Rivaldi_Prediction/data/featuSGD/US3434981011_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
5027,2000-02-04,1.0864200592041016,1.1083680391311646,1.064471960067749,1.0699590444564822,5385488.0,0.05319180531658052,-2.1999843575516094,-0.5000018104855983,30.612354386871928,14.775675012728508,-0.00729431289155702,0.07877025115580061,0.05533882859673622,0.13302473267477088,89.5926088254858,0.07681798934936546,-0.09111209253939778,-0.05624125003814706,-0.21732294106659045,0.10484044099029632,-0.13678209555236887,0.024299595476074742,-0.060357093811035156,61.11115134397895,40.96593514684079,0.08054084551422169,2,-0.01097404956817627,0.12894344329833984,0.05898469686508179,0.12894344329833984,-0.03292202949523926,4,0.020202112195113475,-4.666682357541877,1.031550049781799,2.0000054314469917,1.037037014961243,-1.6666811506039803,1.0589849948883057,0.020202112195113475
5028,2000-02-07,1.0699590444564822,1.0809329748153689,1.0589849948883057,1.0754460096359253,6265983.0,-0.01515161157801026,1.6666811506039352,-0.333330919361254,21.27668524458467,15.580287895444604,0.004476355602793802,0.08489066423794855,0.07179984334435563,0.1494857474223903,88.6683389576667,0.0274350643157959,-0.0994242073540259,-0.06337441802024824,-0.21817975379518995,0.09143091775469347,-0.1407770859077191,0.01402824986722262,-0.04192075729370148,44.44448467731251,24.894786930097073,0.07740266788747087,2,0.005486965179443137,0.14540445804595925,0.0754457116127012,0.14540445804595925,0.07132995128631592,0,0.02564111705831018,-2.1999843575516094,1.0864200592041016,-4.666682357541877,1.031550049781799,2.0000054314469917,1.037037014961243,0.02564111705831018
5029,2000-02-08,1.0973939895629885,1.0973939895629885,1.0534980297088623,1.0754460096359253,6623648.0,0.02564111705831018,2.999999999999939,-4.000021725906173,28.846248655712998,17.396528585847612,-0.02469539695606837,0.046895690782316146,0.04436489823784928,0.12205080231588394,87.49165726733284,0.0438959598541262,-0.10248885075424408,-0.02770902514457685,-0.1707682999487301,0.11535024965957641,-0.09923866254665348,0.04382061225749978,-0.06741988706588775,72.22218198935461,53.83260856355067,0.07152963740207663,2,-0.02194797992706321,0.1179695129394529,0.048010766506194846,0.1179695129394529,0.13168704509735085,1,-0.01500009559390314,1.6666811506039352,1.0699590444564822,-2.1999843575516094,1.0864200592041016,-4.666682357541877,1.031550049781799,-0.01500009559390314
5030,2000-02-09,1.0864200592041016,1.1248290538787842,1.0809329748153689,1.0809329748153689,7725122.0,-0.00999999130964535,-14.999782745661559,0.2500040735852312,37.50017652279424,20.06748283541024,-0.01629526517920188,0.048242970920817196,0.05533882859673622,0.13302473267477088,85.93528552999767,0.043896079063415305,-0.10558708207806067,-0.03100121021270752,-0.16423272810730372,0.10223030768188868,-0.0976169691600055,0.03561454873459047,-0.054548857679367124,58.82353692933129,37.11107490897397,0.06661575894729808,2,-0.01097404956817627,0.10150843858718872,0.05898469686508179,0.12894344329833984,0.11522591114044212,2,0.005050500617103104,2.999999999999939,1.0973939895629885,1.6666811506039352,1.0699590444564822,-2.1999843575516094,1.0864200592041016,0.005050500617103104
5031,2000-02-10,1.064471960067749,1.1248290538787842,1.0589849948883057,1.113855004310608,4599534.0,-0.020202221921814867,-1.18182105464823,-8.99986964739657,39.47366465131572,22.76261781570914,0.002472049547870503,0.05895275542410294,0.07728692773308876,0.15497283181112342,84.38413107639606,0.06584405899047852,-0.097293616814222,-0.04389580488204947,-0.16447764317122426,0.07668603340712521,-0.10418672402663676,0.016395114262537813,-0.030741601495933635,15.384512540777582,-6.743623968233454,0.060290919144587354,2,0.01097404956817627,0.1207129955291748,0.08093279600143433,0.15089154243469238,0.12620007991790771,3,0.010309383412483442,-14.999782745661559,1.0864200592041016,2.999999999999939,1.0973939895629885,1.6666811506039352,1.0699590444564822,0.010309383412483442
5032,2000-02-11,1.0534980297088623,1.0809329748153689,1.0534980297088623,1.064471960067749,4239591.0,-0.010309271423352695,-4.000021725906011,0.22222061290750866,38.461547031867845,25.617676331272698,0.010219795030641077,0.058674093391379634,0.08826085809197548,0.16594676217001014,82.77102550327527,0.02743494510650657,-0.0887551717631112,-0.04581623673439017,-0.15294112749736044,0.06130865402857999,-0.0993786821158753,0.007746208647094965,-0.017945697230907554,0.0,-22.33272478823592,0.05356244538148508,2,0.02194797992706299,0.11796945333480835,0.09190672636032104,0.1618654727935791,0.14814794063568137,4,0.010416659594436384,-1.18182105464823,1.064471960067749,-14.999782745661559,1.0864200592041016,2.999999999999939,1.0973939895629885,0.010416659594436384
5033,2000-02-14,1.0480109453201294,1.0864200592041016,1.037037014961243,1.0864200592041016,2814623.0,-0.005208442952901682,1.5714232508480668,3.5000325888589554,39.47366465131567,28.522150436281912,0.013707637069902079,0.055785521655841386,0.09374794248070839,0.17143384655874305,81.13585415661638,0.049383044242858665,-0.08115531865404013,-0.04417026638984689,-0.14446242290189404,0.05612189012220037,-0.09431634464587058,0.0059758118661767945,0.07681810855865479,12.499915133755767,-11.202029148150661,0.050146078256023616,2,0.0274350643157959,0.11248302459716797,0.09739381074905396,0.167352557182312,0.12620007991790771,0,0.005235712864675168,-4.000021725906011,1.0534980297088623,-1.18182105464823,1.064471960067749,-14.999782745661559,1.0864200592041016,0.005235712864675168
5034,2000-02-15,1.0864200592041016,1.0919070243835451,1.037037014961243,1.0534980297088623,2233702.0,0.0366495350601892,1.5000027157234705,-0.8571410836160261,48.8888963990278,32.79684021897334,-0.022798006568383933,0.007383464787957372,0.05533882859673622,0.13302473267477088,79.34639158175393,0.054870009422302246,-0.07408198467734262,0.0008231937885283536,-0.08007540717332207,0.08172179475037877,-0.039626106692396856,0.041272494269453563,0.036653153896331725,56.250025459873086,30.148305519964733,0.040449300480925154,2,-0.008230507373809814,0.0740739107131958,0.05898469686508179,0.12894344329833984,0.0932779312133789,1,0.050504347810820915,1.5714232508480668,1.0480109453201294,-4.000021725906011,1.0534980297088623,-1.18182105464823,1.064471960067749,0.050504347810820915
5035,2000-02-16,1.0809329748153689,1.0809329748153689,1.037037014961243,1.0754460096359253,2852213.0,-0.005050610343804274,15.000086903622586,0.16666545968063823,48.8888727957418,37.04690114880363,-0.011655127018601164,0.002178593872363299,0.06082591298546891,0.13851181706350357,77.46022422577443,0.049383044242858665,-0.0650082324488821,0.0021948099136355204,-0.04932678879191066,0.0537164086191817,-0.02356598943913757,0.02795560926640861,0.040419514322280525,49.999932107004916,21.766872188513865,0.02576079935277305,2,5.960464455334602e-08,0.07407402992248513,0.06447178125381448,0.13443052768707253,0.09327805042266823,2,0.1370557317582759,1.5000027157234705,1.0864200592041016,1.5714232508480668,1.0480109453201294,-4.000021725906011,1.0534980297088623,0.1370557317582759
5036,2000-02-17,1.0919070243835451,1.0919070243835451,1.0589849948883057,1.0919070243835451,3301003.0,0.010152386710240435,1.0,0.0,52.17392125737317,39.44263080108154,-0.014714563029399441,-0.013370215715343692,0.04985186341729264,0.1275377674953273,75.33289193313954,0.03292202949523948,-0.05509407938981914,0.015637958049774303,-0.027276008144438535,0.05855192424398714,-0.005819025047332227,0.03709494114688083,0.02775915527057604,100.0,67.39970710660958,0.02145698309710646,2,-0.010973989963531716,0.054869472980499046,0.053497731685638206,0.12345647811889626,0.060356020927428755,3,0.1005020972577344,15.000086903622586,1.0809329748153689,1.5000027157234705,1.0864200592041016,1.5714232508480668,1.0480109453201294,0.1005020972577344
5037,2000-02-18,1.0809329748153689,1.0973939895629885,1.064471960067749,1.0973939895629885,2050313.0,-0.010050351653678402,3.000000000000027,-100.0,52.17389661569618,42.87565428676059,-0.005141380609893886,-0.004803178869692726,0.06082591298546891,0.13851181706350357,73.02087429357759,0.03292202949523948,-0.041453574289085804,0.006035661697388006,-0.03423033335639092,0.04630165675116693,-0.014097335829501567,0.02616865922427758,0.037080621544894665,72.72723681689712,36.720853020187086,0.020132997526889497,2,5.960464455334602e-08,0.0576130151748655,0.06447178125381448,0.13443052768707253,0.1207129955291748,4,0.10152254369798652,1.0,1.0919070243835451,15.000086903622586,1.0809329748153689,1.5000027157234705,1.0864200592041016,0.10152254369798652
5038,2000-02-22,1.0919070243835451,1.0973939895629885,1.0809329748153689,1.0809329748153689,3050409.0,0.010152386710240435,-1.9999891371650174,-0.666669080638737,56.52173707696206,45.95070855578827,-0.014164221217638717,-0.01754084992097238,0.04985186341729264,0.1275377674953273,70.58391234787959,0.01646101474761963,-0.026612745041088015,0.01755840778350848,-0.021379164168833675,0.05649597973585063,-0.0019103781926625985,0.037027193759679555,0.024487040348738054,90.90914477465432,49.278924471006455,0.019468785976171032,2,-0.010973989963531716,0.04663896560668923,0.053497731685638206,0.12345647811889626,0.10425198078155495,1,0.1005020972577344,3.000000000000027,1.0809329748153689,1.0,1.0919070243835451,15.000086903622586,1.0809329748153689,0.1005020972577344
5039,2000-02-23,1.0919070243835451,1.1028809547424316,1.064471960067749,1.0973939895629885,8336798.0,0.0,3.6666956345414197,-0.4999945685825087,61.90474712534869,48.662327511627666,-0.016790051910336112,-0.01848877924681802,0.04985186341729264,0.1275377674953273,68.10493752036948,0.03840899467468262,-0.021436943106074136,0.01755840778350848,-0.021379164168833675,0.05649597973585063,-0.0019103781926625985,0.037027193759679555,0.022899899353317155,83.33342385745014,36.35876336986189,0.019468785976171032,2,-0.010973989963531716,0.04663896560668923,0.053497731685638206,0.12345647811889626,0.1591219902038572,2,0.07537638188650542,-1.9999891371650174,1.0919070243835451,3.000000000000027,1.0809329748153689,1.0,1.0919070243835451,0.07537638188650542
5040,2000-02-24,1.0754460096359253,1.113855004310608,1.0699590444564822,1.0809329748153689,5655445.0,-0.015075472892862152,-4.333362301208077,1.0000000000000404,59.09088664696871,50.842018844478,-0.0022902553994990082,-0.0035038579890729338,0.06631287816491249,0.14399878224294715,65.34271526080437,0.043895959854125755,-0.012413797450234076,0.001920443773269609,-0.0361404416814588,0.03998132922799802,-0.017109998954094596,0.020950886500633814,-0.038408994674682395,30.000021725764363,-21.296234873984936,0.01903044272736421,2,0.0,0.04938244819641113,0.06995874643325806,0.1399174928665161,0.257887005805969,3,0.0969383677539033,3.6666956345414197,1.0919070243835451,-1.9999891371650174,1.0919070243835451,3.000000000000027,1.0809329748153689,0.0969383677539033
5041,2000-02-25,1.113855004310608,1.1303160190582275,1.0754460096359253,1.0864200592041016,4274902.0,0.035714479695438506,-1.2222206129075086,-5.000021725905768,56.097539004314946,52.80157350808322,-0.03683074393663466,-0.04190036427195132,0.027903883490229875,0.10558978756826454,62.21604723779388,0.054870009422302246,-0.005909123979590536,0.03895769119262704,-0.0028528063407236015,0.08076818872597769,0.01805244242595161,0.059862939959302475,-0.07528162956237772,75.0,23.91479855215693,0.020905248766675336,2,-0.030178487300872803,-0.008231043815612793,0.03154975175857544,0.1015084981918335,0.19204294681549072,4,0.05418660480390347,-4.333362301208077,1.0754460096359253,3.6666956345414197,1.0919070243835451,-1.9999891371650174,1.0919070243835451,0.05418660480390347
5042,2000-02-28,1.113855004310608,1.113855004310608,1.0864200592041016,1.113855004310608,2466070.0,0.0,1.0,0.0,60.52628870753614,55.14075395877439,-0.030585085348886487,-0.0414316908689476,0.027903883490229875,0.10558978756826454,58.92041018964784,0.027434945106506348,-0.0024704618424147284,0.03731158971786508,-0.007949381231474373,0.08257256066720453,0.014681104243195353,0.059942075192534805,-0.07161192378997772,75.0,22.121596664387667,0.022630485474669743,2,-0.030178487300872803,-0.03017902374267578,0.03154975175857544,0.1015084981918335,0.22496497631072998,0,0.034482083261939245,-1.2222206129075086,1.113855004310608,-4.333362301208077,1.0754460096359253,3.6666956345414197,1.0919070243835451,0.034482083261939245
5043,2000-02-29,1.1358020305633545,1.1358020305633545,1.113855004310608,1.1358020305633545,2954728.0,0.019703665349450228,1.0,0.0,59.459249977393334,56.315237689703885,-0.04332546539718063,-0.0613378285076025,0.005956857237483293,0.08364276131551796,55.1677300238701,0.021947026252746582,0.002767670195239491,0.055966466665267944,0.0036876528438010148,0.10824528048673487,0.02982705975453448,0.08210587357600141,-0.09003603250122039,100.0,47.520832842095736,0.026139406910733517,2,-0.04938250780105591,-0.05486953258514404,0.009602725505828857,0.07956147193908691,0.20850491523742676,1,0.05797131719207327,1.0,1.113855004310608,-1.2222206129075086,1.113855004310608,-4.333362301208077,1.0754460096359253,0.05797131719207327
5044,2000-03-01,1.152263045310974,1.152263045310974,1.1248290538787842,1.1248290538787842,2411395.0,0.014492855537029392,1.0000000000000162,100.0,65.78926755975024,58.193059330149275,-0.05527746076752815,-0.07425971524924035,-0.010504157510136114,0.06718174656789855,51.00839044030214,0.02743399143218972,0.010126769273037572,0.06776357889175388,0.007312541931420613,0.12821461585208715,0.03753806041158736,0.09798909737192041,-0.10109488529876653,100.0,46.32716508597581,0.03022551848016663,3,-0.046639025211334006,-0.06310003995895364,-0.0068582892417905494,0.06310045719146751,0.17558300495147727,2,0.03809543318494568,1.0,1.1358020305633545,1.0,1.113855004310608,-1.2222206129075086,1.113855004310608,0.03809543318494568
5045,2000-03-02,1.141288995742798,1.1632369756698608,1.1303160190582275,1.1467759609222412,2992317.0,-0.009523910024567428,-1.4001060297926335,-0.20000608343870072,69.44425333763034,60.11198511684451,-0.03893610058409225,-0.058051227071353795,0.00046989205803971146,0.07815579613607437,46.448821100581114,0.0329209566116333,0.018005045268837838,0.05157693028450039,-0.009616464522544721,0.1127703250915455,0.020980232880977834,0.08217362768802294,-0.0820332449066894,74.99972842470058,15.80275449013503,0.0305966974035226,3,-0.027434527873993142,-0.04663902521133445,0.004115760326385276,0.07407450675964333,0.17009603977203347,3,0.09615445277572388,1.0000000000000162,1.152263045310974,1.0,1.1358020305633545,1.0,1.113855004310608,0.09615445277572388
5046,2000-03-03,1.141288995742798,1.1632369756698608,1.1193419694900513,1.141288995742798,2033227.0,0.0,-1.0000434534640357,-0.0,73.52919375472072,62.484795910069465,-0.03486057871951709,-0.052078412668070895,0.00046989205803971146,0.07815579613607437,44.22975480179788,0.04389500617980957,0.021162045628282167,0.046089982986450506,-0.012780486431432925,0.10496045240433394,0.01665474827750879,0.07552521769539222,-0.07163512242331427,71.4281945476867,4.547264771084571,0.02943523470894166,3,-0.027434527873993142,-0.04663902521133445,0.004115760326385276,0.07407450675964333,0.15363597869873025,4,0.16826940452019867,-1.4001060297926335,1.141288995742798,1.0000000000000162,1.152263045310974,1.0,1.1358020305633545,0.16826940452019867
5047,2000-03-06,1.1083680391311646,1.1851849555969238,1.0864200592041016,1.1851849555969238,2403422.0,-0.02884541665996454,1.5714361090462718,-100.0,64.10269122996621,63.32712414929215,0.0026388001057111587,-0.018370737983137264,0.033390848669673234,0.1110767527477079,42.151823186415825,0.09876489639282227,0.024243858990146583,0.01207162737846379,-0.04692791828273668,0.07107117303966426,-0.017428145452136556,0.041571400209064135,-0.02935585557664311,22.222450211225105,-49.408358979155636,0.029499772830600242,3,0.016460418701171875,-0.0027440786361694336,0.0370367169380188,0.10699546337127686,0.18655693531036377,0,0.17821689639280391,-1.0000434534640357,1.141288995742798,-1.4001060297926335,1.141288995742798,1.0000000000000162,1.152263045310974,0.17821689639280391
5048,2000-03-07,1.0973939895629885,1.1083680391311646,1.0699590444564822,1.0973939895629885,1578741.0,-0.0099010880688859,2.4999837057475767,-0.0,52.941183988222036,62.331172689611414,0.016173883696232405,-0.0055189036176492845,0.04436489823784928,0.12205080231588394,40.03324747713145,0.038408994674682395,0.02543147282984659,-0.00027416944503766416,-0.05795643762145608,0.05740809873138075,-0.029115303533246983,0.028566964643171655,0.08779096603393532,23.809701164408764,-47.710863769728476,0.028841134088209243,3,0.030178010463714378,0.008229970932006614,0.048010766506194846,0.1179695129394529,0.22496497631072998,1,0.2199993742944515,1.5714361090462718,1.1083680391311646,-1.0000434534640357,1.141288995742798,-1.4001060297926335,1.141288995742798,0.2199993742944515
5049,2000-03-08,1.0809329748153689,1.0864200592041016,1.0589849948883057,1.0809329748153689,2761088.0,-0.01500009559390314,3.9999348236983057,0.0,50.0,61.32107417328155,0.03454757122162011,0.010166925835356944,0.06082591298546891,0.13851181706350357,38.45493461158986,0.03840899467468284,0.027208034488159782,-0.01591213345527631,-0.07407859560466767,0.04225432869411505,-0.04499536452997188,0.013171097619419259,0.10425198078155495,17.39143166433996,-54.50287802079636,0.02908323107469568,3,0.04115200042724587,0.024690985679626243,0.06447178125381448,0.13443052768707253,0.2688610553741453,2,0.24365430338583072,2.4999837057475767,1.0973939895629885,1.5714361090462718,1.1083680391311646,-1.0000434534640357,1.141288995742798,0.24365430338583072
5050,2000-03-09,1.0919070243835451,1.0973939895629885,1.0589849948883057,1.064471960067749,2577698.0,0.010152386710240435,-1.0000000000000115,100.0,50.0,60.64356983946879,0.029227674666708614,-0.0003952414754329059,0.04985186341729264,0.1275377674953273,37.56078464480329,0.03840899467468284,0.02721139488238955,-0.0052124321460722545,-0.06322341105293794,0.05279854676079343,-0.0342179215995051,0.023793057307360588,0.088229932785034,26.087194726829456,-40.50655033929907,0.02900548945343288,3,0.030177950859069602,0.013716936111449973,0.053497731685638206,0.12345647811889626,0.20301795005798318,3,0.2160797765836422,3.9999348236983057,1.0809329748153689,2.4999837057475767,1.0973939895629885,1.5714361090462718,1.1083680391311646,0.2160797765836422
5051,2000-03-10,1.0754460096359253,1.0973939895629885,1.0589849948883057,1.0809329748153689,1783772.0,-0.015075472892862152,-1.0000000000000115,-0.1999982619426332,48.64864547465926,59.323831702482465,0.044329087637418274,0.017844997972835452,0.06631287816491249,0.14399878224294715,36.36237983056914,0.03840899467468284,0.02549676283640334,-0.022222149372100874,-0.07913003012699082,0.034685731382789076,-0.05067608974954574,0.0062317910053439896,0.09984486904144285,13.043597363414639,-50.594250258450536,0.02845394037744496,3,0.04663896560668945,0.03292149305343628,0.06995874643325806,0.1399174928665161,0.23045194149017334,4,0.21938714148819005,-1.0000000000000115,1.0919070243835451,3.9999348236983057,1.0809329748153689,2.4999837057475767,1.0973939895629885,0.21938714148819005
5052,2000-03-13,1.064471960067749,1.0919070243835451,1.064471960067749,1.064471960067749,1641389.0,-0.01020418456142802,0.0,-0.0,43.24316865449381,57.522044888826954,0.053150866283742326,0.03128746513410641,0.07728692773308876,0.15497283181112342,35.03653533567495,0.02743506431579612,0.025499505108081966,-0.03374489545822135,-0.08904859987676006,0.021558808960317366,-0.06139674766749059,-0.006093043248952101,0.10616668325805656,11.111030645375433,-47.049853561827476,0.02765185220926932,3,0.05761301517486572,0.04663902521133423,0.08093279600143433,0.15089154243469238,0.24691307544708252,0,0.21649514784693058,-1.0000000000000115,1.0754460096359253,-1.0000000000000115,1.0919070243835451,3.9999348236983057,1.0809329748153689,0.21649514784693058
5053,2000-03-14,1.0534980297088623,1.0809329748153689,1.0425239801406858,1.0589849948883057,1547986.0,-0.010309271423352695,-1.799993047770494,-100.0,41.02556532047448,54.770522417796315,0.05724179747850333,0.04500076394208641,0.08826085809197548,0.16594676217001014,33.62025017738266,0.03840899467468306,0.023341245134256283,-0.044993180036544844,-0.09929353040775446,0.009307170334664772,-0.07214335522214976,-0.017843004850939925,0.11267446767944334,20.00008690305771,-33.531791400752795,0.027150175185604825,3,0.06035643815994263,0.05761295557022095,0.09190672636032104,0.1618654727935791,0.24691402912139893,1,0.22916696370033574,0.0,1.064471960067749,-1.0000000000000115,1.0754460096359253,-1.0000000000000115,1.0919070243835451,0.22916696370033574
5054,2000-03-15,1.141288995742798,1.141288995742798,1.031550049781799,1.0534980297088623,3359095.0,0.083332824132758,1.5000054315059912,-15.99991309637616,61.53840047429507,53.892094321870175,-0.036061828490743464,-0.0405476948922463,0.00046989205803971146,0.07815579613607437,31.617902557649114,0.10973894596099898,0.022174146329658306,0.0400543391704562,-0.01714506465531951,0.0972537429962319,0.011454637257568345,0.06865404108334405,0.01746459061065031,100.0,41.69491109348965,0.028599701912887902,3,-0.0329214930534365,-0.0329214930534365,0.004115760326385276,0.07407450675964333,0.1481490135192869,2,0.15865391746204693,-1.799993047770494,1.0534980297088623,0.0,1.064471960067749,-1.0000000000000115,1.0754460096359253,0.15865391746204693
5055,2000-03-16,1.2290810346603394,1.2400549650192259,1.1303160190582275,1.141288995742798,3100528.0,0.076923583110869,-1.0000173809324613,1.0000122208884807,67.21311592184642,53.19030789599525,-0.12302872045250912,-0.12297686637427407,-0.09195273860060005,-0.009636242781466908,29.838002185443603,0.10973894596099831,0.02187979381906846,0.12043897509574886,0.04047047897399492,0.2004074712175028,0.08045472703487189,0.16042322315662583,-0.19753098487854026,94.73684812351289,36.95135876657979,0.03998424806087697,3,-0.09327852725982688,-0.09327852725982688,-0.083676278591156,-0.01371753215789795,0.060356974601745605,3,0.09821402505208643,1.5000054315059912,1.141288995742798,-1.799993047770494,1.0534980297088623,0.0,1.064471960067749,0.09821402505208643
5056,2000-03-17,1.2016459703445437,1.2510290145874023,1.1961590051651,1.218106985092163,4463986.0,-0.022321607397820964,-3.000008690324627,-0.18750008486624195,62.1211622453293,52.970138008813365,-0.09625376026727861,-0.09159502491298066,-0.06973942499134766,0.017798821534328768,28.425329814128087,0.054870009422302246,0.01794453162417886,0.0875169634819033,-0.002094591190946238,0.17712851815475283,0.04271118614547853,0.13232274081832807,-0.17009592056274458,77.49987371837744,20.987572203476972,0.044805777336424775,3,-0.06035643815994285,-0.06035643815994285,-0.06995871663093589,0.013717532157897727,0.1646090745925901,4,0.0776260282970358,-1.0000173809324613,1.2290810346603394,1.5000054315059912,1.141288995742798,-1.799993047770494,1.0534980297088623,0.0776260282970358
5057,2000-03-20,1.1906720399856567,1.2565159797668457,1.1796979904174805,1.218106985092163,2777034.0,-0.009132415561415641,-2.111107892481684,1.6666618387225485,57.81254296378398,53.51140011720914,-0.08088295055286188,-0.07586797393855549,-0.06333800970518033,0.02877275189321571,26.991253518353037,0.07681798934936523,0.013696383540639623,0.07105607986450191,-0.023309750510770222,0.16542191023977404,0.023873164676865954,0.11823899505213786,-0.15034283161163353,70.73159487502593,18.905573843154542,0.04718291518763606,3,-0.04663902521133423,-0.04663902521133423,-0.06035655736923218,0.024691462516784668,0.1810699701309204,0,0.09677384474555217,-3.000008690324627,1.2016459703445437,-1.0000173809324613,1.2290810346603394,1.5000054315059912,1.141288995742798,0.09677384474555217
5058,2000-03-21,1.2016459703445437,1.2235939502716064,1.1796979904174805,1.1906720399856567,2437594.0,0.00921658524795732,-1.666661838722526,-0.3999982619350827,57.14288670189256,54.3050541951972,-0.0843878511578684,-0.0824249738665166,-0.07761298632291491,0.017798821534328768,25.479677957582858,0.04389595985412598,0.008860918860403855,0.07654306292533897,-0.023622408456009047,0.17670853430668698,0.02646032723466507,0.12662579861601286,-0.14834555568695107,75.60963590088988,28.643098807535786,0.05008273569067396,3,-0.05761295557022117,-0.05761295557022117,-0.0781892240047457,0.013717532157897727,0.1591219902038572,1,0.09132395720415287,-2.111107892481684,1.1906720399856567,-3.000008690324627,1.2016459703445437,-1.0000173809324613,1.2290810346603394,0.09132395720415287
5059,2000-03-22,1.174211025238037,1.1906720399856567,1.1303160190582275,1.1687239408493042,2823736.0,-0.02283113810853976,2.1427968429448883,0.500010862952975,54.545484470925125,54.81010802529999,-0.04730452288799336,-0.05112929442648295,-0.05404283270778887,0.04523376664083534,23.22376348892642,0.07132995128631614,0.0075145836851053804,0.0449929177761077,-0.05618776586858454,0.14617360142079994,-0.0055974240462384195,0.09558325959845382,-0.10871767667388932,34.782107643566,-8.281575091023349,0.05059034182234607,3,-0.0301780104637146,-0.0301780104637146,-0.05624103546142578,0.0411524772644043,0.16460895538330078,2,0.10747730252885379,-1.666661838722526,1.2016459703445437,-2.111107892481684,1.1906720399856567,-3.000008690324627,1.2016459703445437,0.10747730252885379
5060,2000-03-23,1.1796979904174805,1.1851849555969238,1.1577500104904177,1.174211025238037,2192695.0,0.00467289529863768,2.33334781727062,0.9999782745660345,55.22390963585456,55.54069293209947,-0.0436153444280436,-0.051021398004565954,-0.0627029567470343,0.03974680146139198,21.273652423842716,0.027434945106506126,0.010462609288507618,0.04526728391647339,-0.054986738007928304,0.14552130584087508,-0.004859727045727347,0.09539429487867412,-0.10274328398117083,39.12994194449115,-0.3315353075553418,0.05012701096220083,3,-0.03566497564315796,-0.03566497564315796,-0.06035622954368591,0.03566551208496094,0.18655705451965332,3,0.09302382451780633,2.1427968429448883,1.174211025238037,-1.666661838722526,1.2016459703445437,-2.111107892481684,1.1906720399856567,0.09302382451780633
5061,2000-03-24,1.174211025238037,1.1851849555969238,1.152263045310974,1.1577500104904177,1918181.0,-0.004651160910684959,-1.399998261935052,3.00002172590593,59.67730123048834,57.36670766276553,-0.025306490620117694,-0.0429847171413158,-0.06069522529752702,0.04523376664083534,19.791396815208024,0.03292191028594993,0.015732234536699474,0.036762517690658525,-0.06451209502376631,0.13803713040508336,-0.013874788666554005,0.08739982404787106,-0.0864826424018954,34.782107643566,-6.5766114547543495,0.050637306357212426,3,-0.0301780104637146,-0.0301780104637146,-0.056241005659103394,0.0411524772644043,0.19204401969909668,4,0.09813141040869455,2.33334781727062,1.1796979904174805,2.1427968429448883,1.174211025238037,-1.666661838722526,1.2016459703445437,0.09813141040869455
5062,2000-03-27,1.152263045310974,1.1906720399856567,1.1358020305633545,1.1632369756698608,2946755.0,-0.01869168271743482,-1.5000027157234959,-0.6666618387225485,57.81239126471875,59.231910545459336,0.011626971296857747,-0.018985146422486388,-0.04219947026316406,0.06718174656789855,18.33951234174091,0.054870009422302246,0.020245736543898385,0.012894135713577004,-0.08795244642265687,0.11374071784981088,-0.03752915535453982,0.06331742678169383,-0.05440740665898991,23.52863744645152,-19.221673114546135,0.05042329106811691,3,-0.00823003053665139,-0.00823003053665139,-0.03840827941894509,0.06310045719146751,0.2469139099121096,0,0.1857145384441341,-1.399998261935052,1.174211025238037,2.33334781727062,1.1796979904174805,2.1427968429448883,1.174211025238037,0.1857145384441341
5063,2000-03-28,1.2016459703445437,1.2016459703445437,1.141288995742798,1.152263045310974,4633706.0,0.04285733646889822,1.4444471266420864,-4.50002172590592,65.71420590508286,59.69588892665798,-0.01623887478848407,-0.06659673458068349,-0.09311684919449204,0.017798821534328768,17.51749110705402,0.060356974601745605,0.02826324107349487,0.058984863758087425,-0.045601132899033336,0.16357086041520819,0.006691865429526933,0.11127786208664792,-0.09427071122566799,100.0,51.809544110366645,0.0522929983285604,3,-0.008229970932007058,-0.05761295557022117,-0.09190645813941978,0.013717532157897727,0.3292180299758909,1,0.14155254040694065,-1.5000027157234959,1.152263045310974,-1.399998261935052,1.174211025238037,2.33334781727062,1.1796979904174805,0.14155254040694065
5064,2000-03-29,1.1961590051651,1.1961590051651,1.1577500104904177,1.1796979904174805,3189375.0,-0.0045662077807079315,3.666661838722499,0.33333413799262956,63.76802969576568,59.31310156820457,-0.0024027553029872806,-0.060768195667205926,-0.09014417963861354,0.02328578671377235,17.204063778427834,0.04389595985412598,0.039403049613587315,0.051303100585937456,-0.055939939644737535,0.15854614081661245,-0.002318419529399929,0.10492462070127484,-0.07983530280734619,91.66671192872462,38.99987918347999,0.053621520115337495,3,-0.0027430057525634766,-0.05212599039077759,-0.0864194929599762,0.01920449733734131,0.2908090353012085,2,0.13761461032564037,1.4444471266420864,1.2016459703445437,-1.5000027157234959,1.152263045310974,-1.399998261935052,1.174211025238037,0.13761461032564037
5065,2000-03-30,1.2510290145874023,1.2510290145874023,1.1851849555969238,1.1961590051651,5125781.0,0.04587183575542175,1.4000017380611494,3.333330919361263,71.0525796716482,60.30548128224,-0.060158327392744626,-0.11277737347003725,-0.14694272971016265,-0.0315842227085299,17.58830554592884,0.06584405899047852,0.054793822932166725,0.10068610906600961,-0.016552239100167565,0.21792445723218679,0.04206693498292102,0.1593052831490982,-0.12629377558510302,100.0,40.5728537039913,0.05861917408308858,3,-0.05761301517486572,-0.10699599981307983,-0.14128950238227844,-0.03566551208496094,0.2633739709854126,3,0.07017500394496423,3.666661838722499,1.1961590051651,1.4444471266420864,1.2016459703445437,-1.5000027157234959,1.152263045310974,0.07017500394496423
5066,2000-03-31,1.3333330154418943,1.338819980621338,1.218106985092163,1.2510290145874023,9955406.0,0.06578904237615646,1.588243413182836,1.4999815331002841,77.52802515709752,62.496090414830405,-0.13613403874006402,-0.18968128646807236,-0.22778220158395768,-0.11388822356302186,18.20505806430683,0.1207129955291748,0.060430576001927694,0.17338790893554656,0.03059818086269539,0.31617763700839774,0.10199304489912087,0.24478277297197226,-0.20069093199372223,97.29730047127534,30.446580008060977,0.07139486403642561,3,-0.0987650156021116,-0.1481480002403257,-0.23319578170776345,-0.1179695129394529,0.19753098487854026,4,0.024691528008348618,1.4000017380611494,1.2510290145874023,3.666661838722499,1.1961590051651,1.4444471266420864,1.2016459703445437,0.024691528008348618
5067,2000-04-03,1.3058979511260986,1.3223589658737185,1.289438009262085,1.3223589658737185,2407978.0,-0.020576303142619712,2.9998696455081206,-0.20000260712382423,74.99990553971767,64.48020361903319,-0.10128668260414875,-0.15461627071030337,-0.198109907515025,-0.08645315924722619,18.107168543320515,0.04389500617980935,0.0561815101134695,0.13607634902000432,-0.018529051084329895,0.29068174912433853,0.05877364896783721,0.21337904907217142,-0.15676163590407333,83.3332327505567,10.120155579831959,0.07730270005216709,4,-0.07132995128631592,-0.12071293592453003,-0.21124771237373352,-0.09053444862365723,0.21399199962615967,0,0.0462188440980309,1.588243413182836,1.3333330154418943,1.4000017380611494,1.2510290145874023,3.666661838722499,1.1961590051651,0.0462188440980309
5068,2000-04-04,1.338819980621338,1.338819980621338,1.267490029335022,1.316872000694275,7820803.0,0.02521026200159815,5.499910381124636,-1.333330919361245,71.95116458372519,66.41416807601097,-0.12594920070301985,-0.17763113258616592,-0.2281891313733695,-0.11937518874246544,17.477756900053855,0.07132995128631592,0.0566063165241788,0.15692707896232605,-0.010994462050081477,0.3248486199747336,0.07296630845612229,0.2408878494685298,-0.1745089721673676,100.0,28.92877837646415,0.08396077050620374,4,-0.1015089750289917,-0.1536349654197693,-0.2551437318325043,-0.12345647811889648,0.2578880786895752,1,0.04508221827831882,2.9998696455081206,1.3058979511260986,1.588243413182836,1.3333330154418943,1.4000017380611494,1.2510290145874023,0.04508221827831882
5069,2000-04-05,1.3443069458007812,1.3662550449371338,1.316872000694275,1.338819980621338,6182831.0,0.004098359196056389,-1.0000048279557952,0.24999864213825204,65.67154741503003,67.57501671814157,-0.1170832189178117,-0.17115004611038365,-0.2303571427061375,-0.1248621539219088,16.739689967753673,0.04938304424285889,0.06051952962857565,0.1492453455924987,-0.026467297317507743,0.3249579885025051,0.061389024137495474,0.2371016670475019,-0.1660352195734216,87.87867216704434,18.983034533694152,0.0878563214550032,4,-0.09327840805053711,-0.1454043984413147,-0.26063093543052673,-0.12894344329833984,0.37860107421875,2,0.13877563833349416,5.499910381124636,1.338819980621338,2.9998696455081206,1.3058979511260986,1.588243413182836,1.3333330154418943,0.13877563833349416
5070,2000-04-06,1.3278460502624512,1.3333330154418943,1.2949249744415283,1.3223589658737185,4360331.0,-0.012244893615813712,3.6665459680632484,1.0000217259059299,67.69224958528676,68.4655665353414,-0.08649322076250954,-0.14346227431523229,-0.2107001407268938,-0.10840125838357872,16.164826861877017,0.04938197135925293,0.06414023296785776,0.1209874987602233,-0.05722787280106845,0.29920287032151505,0.03187981297957743,0.21009518454086917,-0.13077599216411406,74.07391314143726,6.007784513771426,0.08910768578064593,4,-0.07681751251220703,-0.12894350290298462,-0.2304525375366211,-0.11248254776000977,0.35665297508239746,3,0.11983466771046736,-1.0000048279557952,1.3443069458007812,5.499910381124636,1.338819980621338,2.9998696455081206,1.3058979511260986,0.11983466771046736
5071,2000-04-07,1.3113850355148315,1.3497940301895142,1.2839510440826416,1.3278460502624512,1739348.0,-0.012396779539590508,1.1817855033763833,-2.9999565491321905,66.66658985811043,69.44936637905158,-0.05423073138836543,-0.11427809527616528,-0.19099151282620275,-0.0919402436359591,15.645301820114291,0.06584298610687256,0.07114870567760967,0.09272953271865836,-0.08001096760182036,0.2654700330391371,0.00635928255841911,0.1790997828788976,-0.0973964787326147,44.44388117817601,-22.32320109886421,0.08637025016023933,4,-0.05761301517486572,-0.11248248815536499,-0.20713281631469727,-0.09602153301239014,0.3731139898300171,4,0.15481185506915707,3.6665459680632484,1.3278460502624512,-1.0000048279557952,1.3443069458007812,5.499910381124636,1.338819980621338,0.15481185506915707
5072,2000-04-10,1.2949249744415283,1.3113850355148315,1.2784639596939087,1.3004120588302612,1642528.0,-0.012551661508659273,1.4001042911461163,0.333338161277474,62.68664411712913,69.1129706248345,-0.01721641837640875,-0.08397319320745877,-0.17123125500600445,-0.07548018256265587,15.049809308765056,0.03292107582092285,0.07786915132307204,0.06474682092666617,-0.0949407819980046,0.22443442385133694,-0.015096980535669324,0.14459062238900167,-0.06570976884381974,27.777999060954663,-36.306165897432685,0.07984380146233538,4,-0.032922446727752686,-0.09602242708206177,-0.19067275524139404,-0.07956147193908691,0.29629600048065186,0,0.18220285386082802,1.1817855033763833,1.3113850355148315,3.6665459680632484,1.3278460502624512,-1.0000048279557952,1.3443069458007812,0.18220285386082802
5073,2000-04-11,1.2949249744415283,1.2949249744415283,1.2784639596939087,1.2949249744415283,1971717.0,0.0,1.0,-0.0,67.74204060922241,69.55452739299638,-0.002898073111652133,-0.06846915934751197,-0.16750923865024947,-0.07548018256265587,13.941481040030517,0.01646101474761963,0.08418443894525551,0.052675473690033,-0.08587913739169206,0.19123008477175807,-0.01660183185082964,0.12195277923089565,-0.05200578490987717,18.75021216791478,-47.014654909697484,0.06927730554086256,4,-0.01920497417449951,-0.09602242708206177,-0.17969876527786255,-0.07956147193908691,0.2688610553741455,1,0.1737281933323993,1.4001042911461163,1.2949249744415283,1.1817855033763833,1.3113850355148315,3.6665459680632484,1.3278460502624512,0.1737281933323993
5074,2000-04-12,1.3223589658737185,1.3552809953689575,1.3113850355148315,1.316872000694275,7025738.0,0.021185776762103092,-4.33336230120796,100.0,69.69699862501032,69.40390727670326,-0.011787616358558628,-0.08605435883465695,-0.19047190789087964,-0.10291417399484604,15.08297460705394,0.0603560209274292,0.09463193581913698,0.07105596661567715,-0.06332193125637864,0.20543386448773293,0.003867017679649143,0.13824491555170515,-0.06710619080151914,57.14228073769249,-11.49635943884266,0.06718894893602793,4,-0.030177950859070046,-0.12345641851425193,-0.20576098561286948,-0.10699546337127708,0.27983605861663796,2,0.20746945460147792,1.0,1.2949249744415283,1.4001042911461163,1.2949249744415283,1.1817855033763833,1.3113850355148315,0.20746945460147792
5075,2000-04-13,1.3497940301895142,1.3552809953689575,1.316872000694275,1.3223589658737185,1981969.0,0.020747062653799553,1.0,5.000043451811698,72.85719384659312,68.88492601998057,-0.026529393330349427,-0.10960154740051076,-0.21231710594811726,-0.1303492383106417,15.33876484249931,0.03840899467468262,0.09912230214999429,0.09245538115501395,-0.048407245782922104,0.23331800809295,0.022024067686045923,0.16288669462398198,-0.08344102813082133,92.85709851828402,19.112305908867256,0.070431313468968,4,-0.03292149305343628,-0.1508914828300476,-0.23593956232070923,-0.13443052768707275,0.21947896480560303,3,0.2764229071139328,-4.33336230120796,1.3223589658737185,1.0,1.2949249744415283,1.4001042911461163,1.2949249744415283,0.2764229071139328
5076,2000-04-14,1.2949249744415283,1.3497940301895142,1.289438009262085,1.3497940301895142,1963744.0,-0.04064994697026636,1.200002172614198,-1.9999608937091176,67.10541700006034,68.00776062668531,0.02494138621925268,-0.04994675017463357,-0.15220362787960773,-0.07548018256265587,15.169964430618549,0.0603560209274292,0.10466623375119743,0.032922375202179,-0.1063440012816852,0.1721887516860432,-0.0367108130397531,0.1025555634441111,-0.018581768094991347,21.4288596311539,-56.244426844639975,0.06963318824193206,4,0.02194756269454956,-0.09602242708206177,-0.1810705065727234,-0.07956147193908691,0.2633739709854126,4,0.30084681243508693,1.0,1.3497940301895142,-4.33336230120796,1.3223589658737185,1.0,1.2949249744415283,0.30084681243508693
5077,2000-04-17,1.3058979511260986,1.316872000694275,1.2400549650192259,1.3058979511260986,2419369.0,0.008473831998879078,5.9998805088152105,-0.0,63.76815975006854,67.09853786739012,0.015609964015003364,-0.0546464295219975,-0.15946544170292665,-0.08645315924722619,15.00729234947405,0.07681703567504905,0.10260203108696575,0.03813405632972722,-0.09821050710300816,0.1744786197624626,-0.03003822538664047,0.1063063380460949,0.060357093811035156,57.14245809477902,-16.975205859467373,0.06817228171636769,4,-0.002742946147918701,-0.10699540376663208,-0.19067171216011047,-0.09053444862365723,0.3182450532913208,0,0.28991627859763147,1.200002172614198,1.2949249744415283,1.0,1.3497940301895142,-4.33336230120796,1.3223589658737185,0.28991627859763147
5078,2000-04-18,1.3113850355148315,1.3113850355148315,1.272976994514465,1.2839510440826416,2040061.0,0.004201771190468051,1.8000330243815694,100.0,65.21745564738572,67.04808322654074,0.006506167099855853,-0.05427321897952453,-0.1605704177969467,-0.0919402436359591,14.835829266929506,0.03840804100036643,0.08856827635260478,0.03813418745994568,-0.09581853849525634,0.1720869134151477,-0.028842175517655333,0.10511055043754669,0.05234600782394416,61.90447616663191,-9.580536211709614,0.06697636297760096,4,-0.013717055320739746,-0.11248248815536499,-0.19478705525398254,-0.09602153301239014,0.2743489742279053,1,0.2133896085656406,5.9998805088152105,1.3058979511260986,1.200002172614198,1.2949249744415283,1.0,1.3497940301895142,0.2133896085656406
5079,2000-04-19,1.3004120588302612,1.3113850355148315,1.267490029335022,1.3113850355148315,1876036.0,-0.008367471327947906,7.000564922649053,-0.39997740437051615,57.377184056428156,65.90196483444535,0.011843305828811435,-0.035163666702851426,-0.14613693578093168,-0.08096726695138878,15.77428061551776,0.04389500617980957,0.07679490175918513,0.02085115909576407,-0.10510901888846935,0.1468113370799975,-0.04212892989635275,0.0838312480878809,0.06084546294212356,52.381474592017774,-14.856435742314012,0.06298008899211674,4,-0.0027440786361694336,-0.10150951147079468,-0.18792933225631714,-0.08504855632781982,0.3347049951553345,2,0.2025311663307099,1.8000330243815694,1.3113850355148315,5.9998805088152105,1.3058979511260986,1.200002172614198,1.2949249744415283,0.2025311663307099
5080,2000-04-20,1.289438009262085,1.3058979511260986,1.262002944946289,1.3058979511260986,1025156.0,-0.008438901726309456,4.333555433239665,1.5000434555883886,41.66670438569734,63.12419978195501,0.018770102820230505,-0.016386790188859024,-0.13140477547148466,-0.06999321738321251,16.719204466206016,0.04389500617980957,0.06513197737320597,0.00439010858535771,-0.11248693308278024,0.12126715025349566,-0.054048412248711264,0.06282862941942668,0.06939546137523656,45.000423656086966,-17.673637883586515,0.058438520834068995,4,0.008229970932006836,-0.0411524772644043,-0.1810705065727234,-0.07407450675964355,0.3237309455871582,3,0.24255296724753372,7.000564922649053,1.3004120588302612,1.8000330243815694,1.3113850355148315,5.9998805088152105,1.3058979511260986,0.24255296724753372
5081,2000-04-24,1.289438009262085,1.3223589658737185,1.2565159797668457,1.272976994514465,1852116.0,0.0,-1.6666232151694096,-1.000065181494263,46.511780660234365,61.32699273118892,0.017131035591276156,-0.007706788552329424,-0.12686161953957997,-0.06999321738321251,17.9507482240393,0.06584298610687278,0.05751885352110975,-0.0013712406158448154,-0.10595739329916576,0.10321491206747613,-0.05366431695750529,0.050921835725815656,0.06701989126287455,60.000782137146246,-0.05755327657202258,0.05229307634166046,4,0.008229970932006836,-0.0411524772644043,-0.1536355018615725,-0.07407450675964355,0.29629600048065186,0,0.21702089105716316,4.333555433239665,1.289438009262085,7.000564922649053,1.3004120588302612,1.8000330243815694,1.3113850355148315,0.21702089105716316
5082,2000-04-25,1.3662550449371338,1.382715940475464,1.272976994514465,1.2784639596939087,3026489.0,0.05957404320585313,-1.222223026888319,5.3332729840315025,54.902074385467465,59.90032981743837,-0.05420388689321021,-0.07132705818227825,-0.1977954318820725,-0.14681025305826134,19.28733324169056,0.10973894596099898,0.0519123056836821,0.06474619507789603,-0.02250919441539878,0.15200158457119084,0.021118500331248624,0.10837388982454343,-0.12620007991790794,86.9564970972244,30.63067086958248,0.04362769474664737,4,-0.05486959218978882,-0.10973906517028809,-0.22496551275253296,-0.1783265471458435,0.25788795948028564,1,0.14056226266205196,-1.6666232151694096,1.289438009262085,4.333555433239665,1.289438009262085,7.000564922649053,1.3004120588302612,0.14056226266205196
5083,2000-04-26,1.3717420101165771,1.3991769552230835,1.3552809953689575,1.3607679605484009,3962798.0,0.004016062154556188,-3.0,0.12500186707765007,54.902074385467465,58.25644934637805,-0.05324804447755849,-0.0668446317046818,-0.1970372232001285,-0.1522972182377047,21.040897737604563,0.04389595985412598,0.047892215021557716,0.06172835826873779,-0.01731541133384762,0.1407721278713232,0.022206473467444976,0.10125024307003061,-0.12883382558822642,80.76913113851363,27.25992670754279,0.039521884801292706,4,-0.05212604999542236,-0.10699552297592163,-0.22770899534225464,-0.18655705451965332,0.2469140291213987,2,0.18400033857634202,-1.222223026888319,1.3662550449371338,-1.6666232151694096,1.289438009262085,4.333555433239665,1.289438009262085,0.18400033857634202
5084,2000-04-27,1.3607679605484009,1.3882030248641968,1.338819980621338,1.3607679605484009,2903470.0,-0.00800008273220676,-1.2500040735852438,0.0,56.000107762038816,56.383439781427576,-0.04051310141421238,-0.045224891014494784,-0.1810549872119278,-0.14132316866952843,22.745373956985045,0.04938304424285889,0.04662668531348624,0.042523860931396484,-0.018925171534949436,0.1039728933977424,0.011799344698223413,0.07324837716456956,-0.11160902519226079,73.0767334571711,21.253055022366105,0.03072451623317298,4,-0.041152000427246094,-0.09602147340774536,-0.21673494577407837,-0.18930047750473022,0.21399199962615945,3,0.1653228586479012,-3.0,1.3717420101165771,-1.222223026888319,1.3662550449371338,-1.6666232151694096,1.289438009262085,0.1653228586479012
5085,2000-04-28,1.338819980621338,1.3772289752960205,1.3333330154418943,1.3607679605484009,3261136.0,-0.016129112797612977,-1.6666714946282668,-100.0,54.902050996956206,55.02751022552712,-0.022669427371237783,-0.017246860241585393,-0.15407370816068466,-0.11937518874246544,23.45918570557904,0.0438959598541262,0.043275246384895105,0.016186332702636808,-0.03703823344020818,0.0694108988454818,-0.010425950368785797,0.04279861577405941,-0.08366032447052008,57.692021655732674,4.730994998917566,0.02661228307142251,4,-0.019204020500183105,-0.0713304877281189,-0.19478696584701538,-0.17832601070404053,0.26337504386901855,4,0.22131210891157171,-1.2500040735852438,1.3607679605484009,-3.0,1.3717420101165771,-1.222223026888319,1.3662550449371338,0.22131210891157171
5086,2000-05-01,1.3662550449371338,1.3717420101165771,1.3223589658737185,1.3443069458007812,2279264.0,0.020491974061414453,1.9999999999999865,-1.0000054314469917,62.26418961573464,54.86040243282335,-0.04349636855254402,-0.04436357012854608,-0.17640668032763362,-0.14681025305826134,22.7201435717806,0.049383044242858665,0.037142531817767166,0.04197529554367074,-0.014575036776700356,0.09852562786404184,0.013700129383485082,0.0702504617038564,-0.10533469682342544,73.91289973380997,17.03247823020004,0.028275166160185584,5,-0.03840857744216919,-0.0987655520439148,-0.22222203016281128,-0.20576107501983643,0.2688620090484619,0,0.1807231459653793,-1.6666714946282668,1.338819980621338,-1.2500040735852438,1.3607679605484009,-3.0,1.3717420101165771,0.1807231459653793
5087,2000-05-02,1.3662550449371338,1.3717420101165771,1.3443069458007812,1.3552809953689575,2386336.0,0.0,1.5000081471704876,0.5,62.26418961573464,54.53226176263989,-0.03803402707789605,-0.04175049050431623,-0.17084561354707128,-0.14681025305826134,21.941162682743993,0.0274350643157959,0.02659375716033474,0.03895744085311881,-0.019859136466557015,0.09777401817279463,0.009549152193280896,0.06836572951295672,-0.09980443253905036,57.14296798862799,-4.372272041455076,0.029408288659837883,5,-0.03840857744216919,-0.0987655520439148,-0.22222203016281128,-0.21124804019927979,0.2688620090484619,1,0.1606427479400101,1.9999999999999865,1.3662550449371338,-1.6666714946282668,1.338819980621338,-1.2500040735852438,1.3607679605484009,0.1606427479400101
5088,2000-05-03,1.3991769552230835,1.4485599994659424,1.39368999004364,1.4156379699707031,5378653.0,0.024096460179925394,-3.0000086903245786,-1.4999945685825087,62.96312687688893,55.15292207602442,-0.06391429581521968,-0.07369725793265491,-0.1980630249724502,-0.17973216334421105,22.093999724693063,0.0823049545288086,0.022851797211196345,0.06886150240898137,0.0019226785927008994,0.13580032622526184,0.035392090500841134,0.1023309143171216,-0.127417289112,60.86954057569485,-1.1493261631074816,0.033469411908140276,5,-0.04663896560668945,-0.10425245761871338,-0.255143940448761,-0.2524004578590393,0.1975311040878296,2,0.1607845586325194,1.5000081471704876,1.3662550449371338,1.9999999999999865,1.3662550449371338,-1.6666714946282668,1.338819980621338,0.1607845586325194
5089,2000-05-04,1.5308640003204346,1.5308640003204346,1.4101510047912598,1.4101510047912598,7567931.0,0.09411750572775479,1.0,-7.333265742115364,72.60288241902963,58.590275190839115,-0.1782152193216202,-0.20099649846996126,-0.3223977418307953,-0.3114192084415621,22.18302181557041,0.13168704509735107,0.024317110474619597,0.19122069478034964,0.07923609956399691,0.3032052899967024,0.13522839717217328,0.247212992388526,-0.24849631420805962,100.0,40.15186152626573,0.05599229760817637,5,-0.13717401027679443,-0.18655699491500854,-0.362139493227005,-0.3895745277404785,0.15363502502441406,3,0.05734803280968448,-3.0000086903245786,1.3991769552230835,1.5000081471704876,1.3662550449371338,1.9999999999999865,1.3662550449371338,0.05734803280968448
5090,2000-05-05,1.4869680404663086,1.5802470445632937,1.4705079793930054,1.514402985572815,5730623.0,-0.028673977469545253,-2.636449105758508,-0.22727416369909956,74.64788603098677,61.71650912092273,-0.11549893325338245,-0.15238094035631478,-0.27097727065051735,-0.26752324858743615,22.969202048527904,0.10973906517028831,0.02428844120176521,0.13936863541603084,0.009699402496604836,0.26903786833545684,0.07453401895631773,0.20420325187574395,-0.1847206492172888,63.829656426551296,-0.8419823204759354,0.06483461645971304,5,-0.0603560209274292,-0.10425204038619995,-0.31824353337287903,-0.34567856788635254,0.2469139099121096,4,0.05904089215039243,1.0,1.5308640003204346,-3.0000086903245786,1.3991769552230835,1.5000081471704876,1.3662550449371338,0.05904089215039243
5091,2000-05-08,1.514402985572815,1.5363509654998782,1.4705079793930054,1.4814809560775757,4086956.0,0.018450258754655335,-1.400051274697683,-1.2000034761298508,75.67574232935387,64.02469444802122,-0.12031959022249716,-0.17267983116584018,-0.2916519949881611,-0.2949581936939425,23.550304234851822,0.06584298610687278,0.030626061598875598,0.15665268301963797,0.008457817102399012,0.30484754893687693,0.08255525006101849,0.23075011597825745,-0.1843556289923678,72.09289165520158,6.201640168017917,0.07409743295861948,5,-0.06309998035430886,-0.11522597074508667,-0.3456784784793854,-0.3731135129928589,0.22496604919433594,0,0.05797138526132439,-2.636449105758508,1.4869680404663086,1.0,1.5308640003204346,-3.0000086903245786,1.3991769552230835,0.05797138526132439
5092,2000-05-09,1.5308640003204346,1.5473250150680542,1.492455005645752,1.497941970825195,2651738.0,0.010869639656311936,-1.5000027157234959,1.0000000000000067,76.31585492227978,66.40400339655592,-0.12401699611574091,-0.1797757820822823,-0.30102212942957607,-0.3114192084415621,24.333980210928896,0.054870009422302246,0.045254719188948966,0.1613167464733123,-0.002554917790472677,0.32518841073709726,0.0793809143414197,0.24325257860520488,-0.1757966749417028,73.52925389500261,6.8390162654908835,0.0819358321318925,5,-0.07956099510192849,-0.1207129955291748,-0.3209874927997589,-0.3484225273132324,0.26337504386901855,1,0.06810079382841283,-1.400051274697683,1.514402985572815,-2.636449105758508,1.4869680404663086,1.0,1.5308640003204346,0.06810079382841283
5093,2000-05-10,1.5198899507522583,1.5308640003204346,1.5089160203933716,1.514402985572815,1240439.0,-0.007168533302683522,-1.6666811506039803,0.16666545968063037,76.31565857682982,68.66128682042158,-0.1003735248828439,-0.1592485280714333,-0.28364604687951367,-0.30044515887338585,25.160007010542518,0.02194797992706299,0.05951308400769162,0.1390944480895997,-0.0338430891929733,0.3120319853721727,0.05262567944831331,0.22556321673088608,-0.14230465345507026,64.51587356652915,-3.819737943260222,0.08646876864128648,5,-0.06858694553375222,-0.10973894596099854,-0.31001344323158264,-0.33744847774505615,0.26337504386901855,2,0.07581279366726945,-1.5000027157234959,1.5308640003204346,-1.400051274697683,1.514402985572815,-2.636449105758508,1.4869680404663086,0.07581279366726945
5094,2000-05-11,1.596708059310913,1.6021950244903564,1.5089160203933716,1.5308640003204346,8094178.0,0.05054188858912734,1.4285718719545124,12.000086903623881,81.81810326396368,71.65195929453353,-0.15668054672354592,-0.226048890393302,-0.3535681621663884,-0.37726326743204064,25.35155935819997,0.09327900409698486,0.06852587807727573,0.20219510197639456,0.006719895262372377,0.39767030869041675,0.10445749861938358,0.29993270533340555,-0.19885658728711442,95.83332956147125,23.53200487171091,0.09773760335701105,5,-0.13443106412887573,-0.17558306455612183,-0.3854600489139557,-0.41426658630371094,0.1152259111404419,3,0.0,-1.6666811506039803,1.5198899507522583,-1.5000027157234959,1.5308640003204346,-1.400051274697683,1.514402985572815,0.0
5095,2000-05-12,1.7229080200195312,1.7229080200195312,1.5912209749221802,1.596708059310913,22578497.0,0.07903759235929564,1.086958575231287,1.9166491653691566,85.58551029179999,74.24321714742968,-0.2488357552911442,-0.3403107716038827,-0.4709097140470144,-0.5034632281406588,25.804313229095172,0.13168704509735107,0.08155401682116414,0.3097393631935119,0.06678258758364719,0.5526961388033766,0.18826097538857955,0.4312177509984443,-0.3005353216997457,100.0,25.06280980544433,0.12147838780493236,5,-0.189300537109375,-0.2414265275001526,-0.4979424774646759,-0.5267490148544312,-0.1207129955291748,4,-0.022293119672312622,1.4285718719545124,1.596708059310913,-1.6666811506039803,1.5198899507522583,-1.5000027157234959,1.5308640003204346,-0.022293119672312622
5096,2000-05-15,1.6844990253448486,1.711933970451355,1.6460909843444824,1.668038010597229,6583781.0,-0.022293119672312622,-1.1818544524437333,0.13043597363414638,77.88453383235921,75.97881094927683,-0.17940257042914398,-0.2858764475745932,-0.423905985217893,-0.4650542334659762,27.008294627273543,0.07681703567504883,0.09584971155746524,0.2518516659736634,-0.012696878480104035,0.5164002104274308,0.11957739374677967,0.3841259382005471,-0.22005138198709862,83.33326436234599,9.506797928383648,0.13227427222688373,5,-0.12620002031326294,-0.20301753282546997,-0.4595334827899933,-0.48834002017974854,0.04389595985412598,0,0.029316090000978123,1.086958575231287,1.7229080200195312,1.4285718719545124,1.596708059310913,-1.6666811506039803,1.5198899507522583,0.029316090000978123
5097,2000-05-16,1.6844990253448486,1.7009600400924685,1.640604019165039,1.7009600400924685,2488852.0,0.0,6.333207806785505,-1.0000000000000135,77.66982120264979,77.6128880965836,-0.14473244630254256,-0.26989601079314607,-0.4140727430619542,-0.4650542334659762,29.374493947219026,0.06035602092742942,0.11412801759319269,0.23292161226272579,-0.0471648741033075,0.5130080986287591,0.09287836907970903,0.37296485544574254,-0.18386692925444925,82.05120063283559,8.726901753686278,0.1400432431830167,5,-0.11796951293945312,-0.20301753282546997,-0.45816174149513245,-0.48834002017974854,0.02194797992706299,1,0.032573488376503645,-1.1818544524437333,1.6844990253448486,1.086958575231287,1.7229080200195312,1.4285718719545124,1.596708059310913,0.032573488376503645
5098,2000-05-17,1.5912209749221802,1.6460909843444824,1.5637860298156738,1.6460909843444824,6504047.0,-0.05537435701607052,1.9999978274235632,3.333330919361218,67.79661422631798,77.07885829739342,-0.023856965596515067,-0.16293204346750612,-0.31148882888296914,-0.37177618304330773,31.25748748521806,0.1207129955291748,0.1273593378858653,0.12565176486968999,-0.15290130226543908,0.40420483200481905,-0.013624768697874545,0.2649282984372545,-0.05947024948170232,38.461697013249996,-33.45248549998687,0.13927653356756453,5,0.005487024784088135,-0.10973948240280151,-0.3607684373855591,-0.3950619697570801,0.10973906517028831,2,0.12758634562192195,6.333207806785505,1.6844990253448486,-1.1818544524437333,1.6844990253448486,1.086958575231287,1.7229080200195312,0.12758634562192195
5099,2000-05-18,1.5637860298156738,1.6570639610290527,1.5198899507522583,1.6186560392379759,9081745.0,-0.017241442602180412,1.0833522682524321,0.999999999999996,67.22689581917652,76.25430382941451,0.009766089733154182,-0.12095554872448577,-0.27434428083296636,-0.3443412379368014,33.06875005708566,0.13717401027679443,0.14170218834309267,0.08504812121391292,-0.185414433798893,0.35551067622671884,-0.05018315629249015,0.220279398720316,0.15912199020385742,21.6217596895902,-49.939587260945935,0.135231277506403,5,0.03292196989059448,-0.08230453729629517,-0.32647475600242615,-0.36762702465057373,0.25240099430084206,3,0.14035102029366087,1.9999978274235632,1.5912209749221802,6.333207806785505,1.6844990253448486,-1.1818544524437333,1.6844990253448486,0.14035102029366087
5100,2000-05-19,1.6021950244903564,1.6076819896697998,1.497941970825195,1.497941970825195,6196500.0,0.024561540992414477,-1.1052624357089067,-1.9000006517729426,67.76859904786838,75.37573235369389,-0.011822310429562721,-0.14201328842004424,-0.3027509462553153,-0.382750232611484,34.96473218436772,0.10974001884460471,0.15596629609080281,0.1078192651271821,-0.1525362933527168,0.368174823607081,-0.022358514112767347,0.23799704436713154,0.11665263414382943,48.71820154365095,-21.61435060586743,0.13017777923994947,5,0.005486488342285156,-0.12071353197097778,-0.35665324330329895,-0.40603601932525635,0.1810699701309204,4,0.06849287651227454,1.0833522682524321,1.5637860298156738,1.9999978274235632,1.5912209749221802,6.333207806785505,1.6844990253448486,0.06849287651227454
5101,2000-05-22,1.5692729949951172,1.596708059310913,1.5418380498886108,1.596708059310913,2366972.0,-0.020548078724505703,2.9999913097131334,-0.26315837619405846,64.56691633730033,74.07029473314063,0.033192047111493705,-0.0917561943368248,-0.25947224911076594,-0.34982820311624474,36.64343666439521,0.060356974601745605,0.1541229339873733,0.06090548634529114,-0.1826098059339909,0.3044207786245732,-0.06085215979434988,0.18266313248493216,0.140738436126709,35.13530811684292,-35.34275625712324,0.12175764613964106,5,0.041152000427246094,-0.08779150247573853,-0.31138545274734497,-0.3731139898300171,0.2030179500579834,0,0.020979160159027455,-1.1052624357089067,1.6021950244903564,1.0833522682524321,1.5637860298156738,1.9999978274235632,1.5912209749221802,0.020979160159027455
5102,2000-05-23,1.558298945426941,1.5912209749221802,1.5473250150680542,1.5912209749221802,2314575.0,-0.0069930787078957835,1.666661838722526,1.1999982619426268,61.78859289907048,72.45617632450069,0.054162799144507945,-0.06920519441586137,-0.23770173871235034,-0.33885415354806847,37.39567719044306,0.04389595985412598,0.1550607766172103,0.04032924175262442,-0.19458472526563875,0.2752432087708876,-0.07712774175650705,0.1577862252617559,0.14322970728301998,37.931259233510126,-32.36753634843061,0.11745698350913156,5,0.05212604999542236,-0.07681745290756226,-0.3004114031791687,-0.3621399402618408,0.2085050344467163,1,0.10915494762491229,2.9999913097131334,1.5692729949951172,-1.1052624357089067,1.6021950244903564,1.0833522682524321,1.5637860298156738,0.10915494762491229
5103,2000-05-24,1.6241430044174194,1.6625510454177856,1.5637860298156738,1.5802470445632937,4402477.0,0.042253804498621816,-1.5714032985927908,-1.3333309193612561,57.65768110977907,69.77168497403574,0.0052101221904605755,-0.121394422956413,-0.2914078468190553,-0.404698212538547,38.201041911891515,0.10425209999084473,0.15515412230432601,0.093553251028061,-0.13532577234109566,0.32243227439721767,-0.02088626065651722,0.20799276271263922,0.06924218101715085,76.66711808238605,9.707058371174526,0.11443951168457832,5,-0.013718008995056152,-0.13443100452423096,-0.3731142282485962,-0.4252404570579529,0.1275719404220581,2,0.050675341168011645,1.666661838722526,1.558298945426941,2.9999913097131334,1.5692729949951172,-1.1052624357089067,1.6021950244903564,0.050675341168011645
5104,2000-05-25,1.5857340097427368,1.6351170539855957,1.5802470445632937,1.6351170539855957,3098250.0,-0.0236487763517228,1.2222206129074997,-1.1250020367926277,58.18184008720355,66.72683272908058,0.046822644762638976,-0.06879451505830803,-0.2438871571175476,-0.36628921786386437,39.46209468015874,0.054870009422302024,0.1529231785708518,0.04389595389366141,-0.17156076852984725,0.25935267631717007,-0.06383240731809292,0.15162431510541574,0.09983344710745845,53.333656807699136,-13.443127900554195,0.10772836121175439,5,0.01920396089553833,-0.09602200984954834,-0.33744874596595764,-0.38683146238327026,0.1700960397720337,3,0.07266416034579826,-1.5714032985927908,1.6241430044174194,1.666661838722526,1.558298945426941,2.9999913097131334,1.5692729949951172,0.07266416034579826
5105,2000-05-26,1.6351170539855957,1.6515779495239258,1.5857340097427368,1.596708059310913,1422689.0,0.03114207297027738,-1.1818127952724802,-0.777776973120421,59.649154569922956,64.70067947769877,-0.018241445397318312,-0.0999669300340369,-0.28622704045561265,-0.414810782913549,40.983762890023655,0.06584393978118896,0.1532689508513203,0.0784641444683074,-0.11813731251510395,0.27506560145171877,-0.019836584023398274,0.1767648729600131,0.04294538342359955,77.2733736645948,10.707659180642807,0.09830072849170562,5,-0.035666048526763916,-0.14540505409240723,-0.38683179020881653,-0.43621450662612915,0.13168692588806152,4,0.11073823105786973,1.2222206129074997,1.5857340097427368,-1.5714032985927908,1.6241430044174194,1.666661838722526,1.558298945426941,0.11073823105786973
5106,2000-05-30,1.6131689548492432,1.6570639610290527,1.596708059310913,1.6296299695968628,3993553.0,-0.013422952860074444,-1.44440957579064,-0.42857187195451246,56.521752272710096,62.35089404103881,-0.008354100102740292,-0.06173751567284258,-0.2564611550847893,-0.3922076969919188,42.88319366111628,0.06035590171813965,0.14213628721795057,0.04417034983634949,-0.13204245441546947,0.22038315408816844,-0.04393605228955999,0.13227675196225896,0.05768866389659211,57.14328575005224,-8.188743648522617,0.08810640212590944,5,-0.032922446727752686,-0.12345695495605469,-0.34019219875335693,-0.4142664074897766,0.12620007991790771,1,0.10544217284911106,-1.1818127952724802,1.6351170539855957,1.2222206129074997,1.5857340097427368,-1.5714032985927908,1.6241430044174194,0.10544217284911106
5107,2000-05-31,1.5857340097427368,1.6296299695968628,1.5747599601745603,1.5912209749221802,7565653.0,-0.01700686405105678,-2.999991309713085,0.33333091936126297,55.08476386236579,60.93846622282191,0.0040205078890016566,-0.01793628534204217,-0.221012257685143,-0.36383260579108434,44.71548794952616,0.05487000942230247,0.1119488703447773,0.005761456489562944,-0.14239109336543088,0.15391400634455676,-0.06831481843793386,0.07983773141705974,0.07820698308627283,22.222423388746666,-41.42776621329165,0.0740762749274969,5,-0.005487501621246338,-0.08779150247573853,-0.3127572536468506,-0.38683146238327026,0.1700960397720337,2,0.1176470544014061,-1.44440957579064,1.6131689548492432,-1.1818127952724802,1.6351170539855957,1.2222206129074997,1.5857340097427368,0.1176470544014061
5108,2000-06-01,1.6241430044174194,1.6296299695968628,1.5802470445632937,1.5802470445632937,3427439.0,0.024221587251517684,-1.2499986421382647,-8.0000434518119,52.25225454456487,59.274617192309506,-0.03266216032500435,-0.04071470007823175,-0.25114953055796163,-0.40045528126207164,45.43752426596468,0.049382925033569114,0.09103184867511072,0.03292214870452881,-0.08933047151066953,0.15517476891972715,-0.02820416140307036,0.09404845881212798,0.033158027531437595,60.000782137146416,0.4041297767803016,0.061126310107599224,6,-0.043896496295928955,-0.10150951147079468,-0.3401922881603241,-0.41701000928878784,0.09327805042266868,3,0.08783769352096571,-2.999991309713085,1.5857340097427368,-1.44440957579064,1.6131689548492432,-1.1818127952724802,1.6351170539855957,0.08783769352096571
5109,2000-06-02,1.6186560392379759,1.6460909843444824,1.6021950244903564,1.640604019165039,2618705.0,-0.003378375650740062,1.6666714946282892,-0.5000000000000075,39.32592882089172,56.11432050042321,-0.020756090061441412,-0.029843432356307265,-0.2363996120109595,-0.3932833794374637,45.327245812961124,0.04389595985412598,0.06894253129812955,0.023045581579208108,-0.09635331390837609,0.1424444770667923,-0.036653866164584104,0.08274502932300032,0.0322706302659348,53.33407684642288,-1.1042431145539666,0.05969944774379215,6,-0.01646149158477761,-0.0960225462913511,-0.3264748156070707,-0.40329253673553445,0.06584298610687278,4,0.08220332323607349,-1.2499986421382647,1.6241430044174194,-2.999991309713085,1.5857340097427368,-1.44440957579064,1.6131689548492432,0.08220332323607349
5110,2000-06-05,1.5747599601745603,1.640604019165039,1.558298945426941,1.6076819896697998,3327202.0,-0.027118843039736107,-1.5,1.5000027157234908,38.88896667262113,53.261214982125516,0.021053014162758732,0.022100112410814887,-0.18373656217201328,-0.34759006481794574,44.4239146226841,0.08230507373809814,0.05690534962762572,-0.025240093469619973,-0.13378322535831066,0.08330303841907072,-0.07951165941396532,0.029031472474725373,0.0713310241699221,16.666847716538438,-32.70714049777031,0.054271565944345374,6,0.030178070068359597,-0.05212646722793557,-0.2825787365436552,-0.3593964576721189,0.08779108524322532,0,0.11498266016373626,1.6666714946282892,1.6186560392379759,-1.2499986421382647,1.6241430044174194,-2.999991309713085,1.5857340097427368,0.11498266016373626
5111,2000-06-06,1.6021950244903564,1.6076819896697998,1.514402985572815,1.5637860298156738,3880786.0,0.01742174363688731,2.7777836786126384,-1.1666654596806236,42.1053486167071,51.07418783964069,-0.0013644333405149478,0.0016647937750120523,-0.20172821357165827,-0.37313772721919536,43.17189163889961,0.09327900409698486,0.047600220494214085,-0.002194631099700972,-0.10298648776816677,0.09859722556876482,-0.05259055943393398,0.04820129723453204,0.04389595985412598,66.66669684134486,20.541063818305112,0.050395928334232946,6,-0.013718008995056152,-0.07956153154373169,-0.30864229798316956,-0.38683152198791504,0.04389595985412598,1,0.10273964958520665,-1.5,1.5747599601745603,1.6666714946282892,1.6186560392379759,-1.2499986421382647,1.6241430044174194,0.10273964958520665
5112,2000-06-07,1.6351170539855957,1.689985990524292,1.6186560392379759,1.6241430044174194,8986064.0,0.020548078724505814,-5.499910381124524,0.28571561586353733,54.761910304189016,50.75243552790847,-0.024857967116483026,-0.02429185189177252,-0.22392201332912176,-0.4037865292458931,42.11068455991794,0.08779096603393555,0.03524400713401343,0.025514745712280185,-0.06990671091718115,0.12093620234174152,-0.02219598260245048,0.07322547402701085,-0.1371750831604006,68.75042857715101,20.760798641657473,0.04771072831473068,6,-0.032922565937042236,-0.10150957107543945,-0.3374490737915039,-0.4197535514831543,0.04938197135925293,2,0.06375811476459203,2.7777836786126384,1.6021950244903564,-1.5,1.5747599601745603,1.6666714946282892,1.6186560392379759,0.06375811476459203
5113,2000-06-08,1.6351170539855957,1.6460909843444824,1.5692729949951172,1.6460909843444824,3375042.0,0.0,13.000086903623881,-0.9999891371650174,58.227844272019595,50.75754710399914,-0.0258567021669891,-0.016039039716277737,-0.2145645935752689,-0.40078933020381013,40.693065513930826,0.07681798934936523,0.027163283033947883,0.019753390550613315,-0.06631731382533657,0.1058240949265632,-0.023281961637361626,0.06278874273858825,-0.1333342027664186,68.75042857715101,16.705613422229106,0.043035352187974905,6,-0.032922565937042236,-0.07681804895401001,-0.3374490737915039,-0.4197535514831543,0.016460895538330078,3,0.0738252929568175,-5.499910381124524,1.6351170539855957,2.7777836786126384,1.6021950244903564,-1.5,1.5747599601745603,0.0738252929568175
5114,2000-06-09,1.596708059310913,1.6460909843444824,1.5802470445632937,1.6296299695968628,2235980.0,-0.02349005814663896,-1.0000000000000067,3.000010862952985,49.36709313306775,49.615095833237454,0.01594997632961137,0.02357885512107938,-0.1668746769454601,-0.3600141126093934,38.61087329922861,0.06584393978118874,0.021735583298970962,-0.018655604124069303,-0.10472630850001918,0.06741510025188058,-0.06169095631204424,0.024379748063905637,-0.0911611453056338,46.87530764201434,-5.3593721626569035,0.043035352187974905,6,0.005486428737640381,-0.030178546905517578,-0.272976815700531,-0.35665303468704224,0.1042519807815554,4,0.0756011688080731,13.000086903623881,1.6351170539855957,-5.499910381124524,1.6351170539855957,2.7777836786126384,1.6021950244903564,0.0756011688080731
5115,2000-06-12,1.6844990253448486,1.689985990524292,1.6241430044174194,1.6570639610290527,5155397.0,0.054982478181905936,2.4285191093675316,-0.833337557799753,61.79767079896262,50.20130900282106,-0.07163241976621326,-0.07087073455617166,-0.24594212485746292,-0.44490433317648836,35.88109419371204,0.0932779312133789,0.01757004946245,0.07105581164360042,-0.006171039850512372,0.1482826631377132,0.03244238589654391,0.10966923739065693,-0.17526332980918902,96.87500212166907,40.722670592465875,0.03861342574705642,6,-0.08230453729629517,-0.08779102563858032,-0.31550052762031555,-0.4032920002937317,0.27983593940734863,0,0.0,-1.0000000000000067,1.596708059310913,13.000086903623881,1.6351170539855957,-5.499910381124524,1.6351170539855957,0.0
5116,2000-06-13,1.7338819503784182,1.7503429651260376,1.6844990253448486,1.6954729557037354,7482502.0,0.029316090000978123,-1.1818214137583694,1.3999965238852616,66.66659877353317,51.48817954850633,-0.11408917586638134,-0.1226527949463736,-0.2885011477051709,-0.48984334024185805,33.225692569025696,0.06584393978118896,0.01733262497095711,0.1179695904254916,0.028923696202505234,0.20701548464847797,0.07344664331399842,0.16249253753698478,-0.22103124894298598,90.90903105814981,31.111303713304906,0.04452294711149321,6,-0.10150897502899192,-0.1234564781188967,-0.32921794056892417,-0.4279834032058718,0.1262000799179075,1,-0.041139424137303426,2.4285191093675316,1.6844990253448486,-1.0000000000000067,1.596708059310913,13.000086903623881,1.6351170539855957,-0.041139424137303426
5117,2000-06-14,1.7393690347671509,1.7503429651260376,1.6954729557037354,1.7229080200195312,27825019.0,0.003164623974276415,1.857152611600977,0.42857187195450996,62.35285878379448,52.61046890842073,-0.1067133420430113,-0.13050968568314225,-0.286075425988626,-0.4902838301911352,30.564520608982026,0.054870009422302246,0.012407946931551894,0.12071317434310913,0.020135424831112747,0.22129092385510551,0.07042429958711094,0.17100204909910732,-0.21701864278409455,93.93939792945669,34.77703012519285,0.05028887475599823,6,-0.10699605941772461,-0.1179700493812561,-0.3141290247440338,-0.4334704875946045,0.15912199020385742,2,-0.05362752156568984,-1.1818214137583694,1.7338819503784182,2.4285191093675316,1.6844990253448486,-1.0000000000000067,1.596708059310913,-0.05362752156568984
5118,2000-06-15,1.7942390441894531,1.80521297454834,1.6844990253448486,1.7229080200195312,6572391.0,0.0315459274745844,1.5882373990389456,4.333330919361263,71.59084484492341,56.195459577757575,-0.15077325279120202,-0.17854430609894,-0.3332932278708902,-0.5396493316300055,29.69397535576359,0.12071394920349143,0.013089574910104762,0.16543228030204782,0.0388859191561588,0.29197864144793684,0.10215909972910331,0.22870546087499233,-0.2627689492806775,95.12195897413605,33.7673016136641,0.06327318057294447,6,-0.13443106412887573,-0.14266157150268555,-0.3635120391845703,-0.48834049701690674,0.1152259111404419,3,-0.06116242938753991,1.857152611600977,1.7393690347671509,-1.1818214137583694,1.7338819503784182,2.4285191093675316,1.6844990253448486,-0.06116242938753991
5119,2000-06-16,1.7832649946212769,1.876543045043945,1.7668039798736572,1.8545949459075928,7599825.0,-0.006116269514764516,-1.1052658059366771,-0.9999849590887213,66.66657726005387,59.281860754139,-0.12739033722423798,-0.15840592265332165,-0.31481360658525226,-0.5230034824109429,29.83182157529146,0.10973906517028786,0.017294375083060753,0.14348428249359135,0.0033433679982042275,0.2836251969889785,0.07341382524589779,0.21355473974128492,-0.2353703269341274,63.043567587736234,3.549573465808372,0.07007045724769358,6,-0.08779197931289673,-0.09602248668670677,-0.35253798961639404,-0.47736644744873047,0.13717401027679466,4,-0.07384603269539214,1.5882373990389456,1.7942390441894531,1.857152611600977,1.7393690347671509,-1.1818214137583694,1.7338819503784182,-0.07384603269539214
5120,2000-06-19,1.711933970451355,1.7832649946212769,1.711933970451355,1.7777780294418335,2373806.0,-0.04000023798205654,-1.1666654596806314,0.9230913214307799,59.999917924731655,61.270146232808386,-0.038615757059434985,-0.08267055934779988,-0.23612046974955092,-0.4463578637855872,30.042003811258887,0.07133102416992188,0.019949165674365332,0.0666663110256196,-0.07585149030580851,0.2091841123570477,-0.004592589640094458,0.13792521169133365,-0.1377474325756618,14.28575862424287,-43.62579554993768,0.07125890066571404,6,0.01097404956817627,-0.02469146251678489,-0.2702329754829407,-0.3950614333152771,0.19204401969909712,0,-0.006410253285641154,-1.1052658059366771,1.7832649946212769,1.5882373990389456,1.7942390441894531,1.857152611600977,1.7393690347671509,-0.006410253285641154
5121,2000-06-20,1.6021950244903564,1.6625510454177856,1.5912209749221802,1.6131689548492432,12487542.0,-0.06410232395357263,-3.333272984031575,0.16666545968063148,51.42857734036423,60.89977590349452,0.07948151982722695,0.031264217014040474,-0.1196121275531492,-0.3318008839847646,29.6618855265529,0.1207129955291748,0.02899438584406644,-0.0447187364101409,-0.18427039250522714,0.09483291968494534,-0.11449456445768402,0.025057091637402218,0.27434802055358865,3.8461972337060892,-56.15992118154563,0.0697758280475431,6,0.1207129955291748,0.08504748344421365,-0.09465053677558899,-0.22496598958969116,0.29080891609191917,1,0.2260273778949191,-1.1666654596806314,1.711933970451355,-1.1052658059366771,1.7832649946212769,1.5882373990389456,1.7942390441894531,0.2260273778949191
5122,2000-06-21,1.7283949851989746,1.7503429651260376,1.6076819896697998,1.6241430044174194,11035238.0,0.07876691587452722,-1.0800000695229595,-9.499967411141045,57.851197229719034,60.857926232127795,-0.03586733378652163,-0.0859456723222265,-0.2369060290207481,-0.4523124375149721,29.542262246508,0.14814794063568115,0.04568899500269952,0.07297642230987544,-0.0645541512626524,0.2105069958824033,0.004211135523611409,0.14174170909613948,0.14244161844253522,48.076901383146996,-11.437080501353378,0.06876528678626397,6,5.960464477539063e-08,-0.04115247726440452,-0.20850473642349243,-0.3511659502983093,0.15363502502441428,2,0.07619036517986144,-3.333272984031575,1.6021950244903564,-1.1666654596806314,1.711933970451355,-1.1052658059366771,1.7832649946212769,0.07619036517986144
5123,2000-06-22,1.7064470052719116,1.7338819503784182,1.6844990253448486,1.7338819503784182,9607992.0,-0.012698474662917625,2.600001738064883,-0.2631599409510741,56.45156429698271,61.645089694785014,-0.0030588079095204,-0.06062374339732912,-0.20612340364837411,-0.42457070463077873,28.68829116398701,0.04938292503356956,0.05940773290259593,0.04691324234008798,-0.09159890617944622,0.18542539085962217,-0.02234283191967923,0.11616931659985519,0.15879728579521157,40.38454869634068,-19.088640561401355,0.06925607425976711,6,0.027435004711151123,-0.01920449733734153,-0.18244150280952454,-0.32921797037124634,0.16460895538330078,3,0.11254027760943885,-1.0800000695229595,1.7283949851989746,-3.333272984031575,1.6021950244903564,-1.1666654596806314,1.711933970451355,0.11254027760943885
5124,2000-06-23,1.7009600400924685,1.711933970451355,1.596708059310913,1.7064470052719116,3725873.0,-0.003215432511230465,12.99995654818806,0.19999913096752758,59.829034117971496,61.426352285786,0.020977476907204196,-0.04855095325410308,-0.19256781563876557,-0.41308784932317955,27.416032571846642,0.1152259111404419,0.06358907238835898,0.03566497564315818,-0.09946658098201433,0.1707965322683307,-0.031900802669428074,0.10323075395574444,0.15880378465175582,57.14266205333156,-7.425293581809768,0.0675657783125863,6,0.03292196989059426,-0.013717532157898393,-0.161865293979645,-0.3237310051918032,0.19753098487853982,4,0.12258072519216356,2.600001738064883,1.7064470052719116,-1.0800000695229595,1.7283949851989746,-3.333272984031575,1.6021950244903564,0.12258072519216356
5125,2000-06-26,1.816187024116516,1.8600820302963257,1.7283949851989746,1.7558300495147705,25820269.0,0.06774232275191094,-1.2856956636440289,-11.000065177718316,64.66164750298813,61.20357992239211,-0.08225512469425289,-0.15759718313613447,-0.29910532112582344,-0.52123758580776,26.346000178444623,0.1591219902038572,0.06962678593714444,0.14183846116065957,-0.008218305678971749,0.2918952280002909,0.06681007774084402,0.21686684458047512,-0.22496604919433572,83.67372094157491,18.57103593086947,0.07502838341981562,6,-0.08230501413345315,-0.1289445161819458,-0.2770922780036924,-0.4389579892158506,0.07132995128631592,0,0.05740156679748831,12.99995654818806,1.7009600400924685,2.600001738064883,1.7064470052719116,-1.0800000695229595,1.7283949851989746,0.05740156679748831
5126,2000-06-27,1.7832649946212769,1.8326469659805296,1.7722909450531006,1.80521297454834,7929014.0,-0.0181270040244087,-1.749950438180786,-0.36363618408449067,60.15034621709493,60.95885630386993,-0.046479230500198865,-0.11729223693599033,-0.255928347439041,-0.48127028796461824,25.164734960215885,0.06035602092742898,0.08377420048576845,0.10041162967681894,-0.054255496456128594,0.25507875580976647,0.02307806661034517,0.1777451927432927,-0.18666679859161373,70.83347477822572,5.936411203404234,0.07733356306647378,6,-0.04938298463821411,-0.08779197931289673,-0.23868349194526672,-0.4060359597206116,0.08230400085449219,1,0.06769212421780968,-1.2856956636440289,1.816187024116516,12.99995654818806,1.7009600400924685,2.600001738064883,1.7064470052719116,0.06769212421780968
5127,2000-06-28,1.7722909450531006,1.7997260093688965,1.7338819503784182,1.7777780294418335,5403713.0,-0.006153908477582681,1.6666666666666576,0.2500040735852413,59.25922230444075,59.58867602159408,-0.033910108211838264,-0.0965767367147965,-0.23496918431642566,-0.46411937625650923,24.251010755283737,0.0658440589904783,0.0846289095821322,0.08010973334312443,-0.07238244532073601,0.23260191200698488,0.0038636440111941006,0.15635582267505477,-0.17042307233810416,66.66675719139779,2.16387914218798,0.07624608933193028,6,-0.03840893507003784,-0.07681792974472046,-0.22633770108222961,-0.3950619101524353,0.09327805042266846,2,0.06811127476902978,-1.749950438180786,1.7832649946212769,-1.2856956636440289,1.816187024116516,12.99995654818806,1.7009600400924685,0.06811127476902978
5128,2000-06-29,1.7668039798736572,1.7832649946212769,1.7448559999465942,1.7722909450531006,3211017.0,-0.003095973149757847,1.7999930477705068,0.9999782745660345,62.01547959251042,59.07188739186704,-0.03656976912970333,-0.08416937997501961,-0.21953188537986712,-0.4521619111769628,23.28790775893085,0.03840899467468262,0.0780691924439969,0.06748971939086923,-0.08494843635952387,0.21992787514126233,-0.00872935848432732,0.14370879726606578,-0.15977182400703427,64.58342102916662,-2.060443809877455,0.07621907787519659,6,-0.0411524772644043,-0.0713309645652771,-0.22085073590278625,-0.38957494497299194,0.10425198078155518,3,0.06521721235763311,1.6666666666666576,1.7722909450531006,-1.749950438180786,1.7832649946212769,-1.2856956636440289,1.816187024116516,0.06521721235763311
5129,2000-06-30,1.7517149448394775,1.7777780294418335,1.7448559999465942,1.7668039798736572,8270733.0,-0.008540299436759602,-1.2857024622387752,2.7499782740940297,55.29160869979783,58.54874192242993,-0.02953240144536684,-0.061767652119409266,-0.194108952210446,-0.4310624863010526,22.085131482735044,0.03292202949523926,0.07432887330722204,0.045747739076614335,-0.10344832285775452,0.1949438010109832,-0.0288502918905702,0.12034577004379887,-0.13962179148426057,17.708620937817685,-43.247710867644585,0.07459803096718443,6,-0.02606344223022461,-0.05624192953109741,-0.20164644718170166,-0.37448590993881226,0.1138540506362915,4,0.06812810278710679,1.7999930477705068,1.7668039798736572,1.6666666666666576,1.7722909450531006,-1.749950438180786,1.7832649946212769,0.06812810278710679
5130,2000-07-03,1.7558300495147705,1.7558300495147705,1.7338819503784182,1.7558300495147705,1013766.0,0.0023491862573965516,1.0,-0.0,51.860480814353686,58.59673119731766,-0.029911550206435766,-0.05441161555945717,-0.18727549773698682,-0.4289070309588061,21.744013405315698,0.021948099136352317,0.06028941141694588,0.04080933928489694,-0.09635295512647657,0.17797163369627045,-0.027771807920789815,0.1093904864905837,-0.1387771186207314,22.222544088661206,-33.50143192925577,0.06858114720568673,7,-0.027435004711151123,-0.06035703420639038,-0.2085050642490387,-0.3786010146141052,0.08779096603393555,0,0.08124987694319419,-1.2857024622387752,1.7517149448394775,1.7999930477705068,1.7668039798736572,1.6666666666666576,1.7722909450531006,0.08124987694319419
5131,2000-07-05,1.7668039798736572,1.7722909450531006,1.7229080200195312,1.7338819503784182,3099389.0,0.0062499957566619635,1.249998642138252,100.0,52.3041524021891,57.98039288314767,-0.016852365994010077,-0.055254055262319746,-0.18694761534545767,-0.4331324799036116,22.298462718913203,0.049382925033569336,0.05027184281672392,0.04355282187461862,-0.08455993071112244,0.17166557446035968,-0.020503554418251912,0.10760919816748915,-0.14489046699157226,57.14281280454876,5.994532660448705,0.06405637629287053,7,-0.03840893507003784,-0.0713309645652771,-0.2222224771976471,-0.38957494497299194,0.09876501560211182,2,0.0683228003243499,1.0,1.7558300495147705,-1.2857024622387752,1.7517149448394775,1.7999930477705068,1.7668039798736572,0.0683228003243499
5132,2000-07-06,1.7393690347671509,1.7558300495147705,1.7174210548400881,1.7558300495147705,4276041.0,-0.015528007305297242,3.666661838722499,-0.5000000000000033,45.169059765440416,56.72678126853185,0.013748784050522822,-0.02066801481506686,-0.15077305658666096,-0.3988648519561333,21.837348086294345,0.049382925033569114,0.04767360174474877,0.01090527772903438,-0.11041197441167427,0.13222252986974303,-0.04975334834131995,0.0715639037993887,-0.11269215153678114,33.33333333333311,-11.746431061410142,0.060658626070354354,7,-0.010973989963531494,-0.04389601945877075,-0.2043897807598114,-0.3127570152282715,0.14266097545623802,3,0.07255502322168939,1.249998642138252,1.7668039798736572,1.0,1.7558300495147705,-1.2857024622387752,1.7517149448394775,0.07255502322168939
5133,2000-07-07,1.7558300495147705,1.7558300495147705,1.7283949851989746,1.7283949851989746,2012723.0,0.009463785095969124,1.0,-1.666669080638737,47.60764958362223,55.368849653604165,0.00562047458192394,-0.029114543258462522,-0.15829987570181947,-0.4082404840268721,22.208183969092275,0.0274350643157959,0.05954438339832757,0.021330642700195357,-0.09219341924892288,0.1348547046493136,-0.03543138827436376,0.07809267367475448,-0.12448506334308163,63.636381591551306,19.96849639104739,0.05676203097455907,7,0.03292149305343628,-0.06035703420639038,-0.21673554182052612,-0.3292180299758911,0.10973894596099854,4,0.06249975388638851,3.666661838722499,1.7393690347671509,1.249998642138252,1.7668039798736572,1.0,1.7558300495147705,0.06249975388638851
5134,2000-07-10,1.7174210548400881,1.7393690347671509,1.6790119409561155,1.7338819503784182,1929572.0,-0.02187512093513655,3.3999965238853407,-0.5999947858278801,50.507624457818196,53.796180426363065,0.05208758618242726,0.01981772031798079,-0.11086501696438034,-0.36351080493492804,22.358176429589264,0.07681810855865501,0.056314351174498345,-0.02311400175094591,-0.11691476298855652,0.0706867594866647,-0.07001438236975122,0.023786378867859392,-0.08150132778590646,41.17659086929944,-5.951492314888476,0.04690038061880533,7,0.03840839862823442,-0.021948039531707986,-0.1659810543060305,-0.2908090353012087,0.14266097545623757,0,0.08945674992288333,1.0,1.7558300495147705,3.666661838722499,1.7393690347671509,1.249998642138252,1.7668039798736572,0.08945674992288333
5135,2000-07-11,1.6844990253448486,1.7174210548400881,1.6735249757766724,1.7174210548400881,2824875.0,-0.01916945725246444,1.6666690806387146,2.000014483937327,58.875660838314005,53.65454871760963,0.07192936981786846,0.055589871427107695,-0.06840602925580175,-0.32430774908880133,21.964098237994307,0.04389607906341575,0.05498701689037455,-0.05603603124618539,-0.149836792483796,0.03776472999142522,-0.1029364118649907,-0.009135650627380087,-0.04409605222582402,11.111164754999644,-39.77780303748871,0.04690038061880533,7,0.05212646722793579,0.010973989963531494,-0.12208500504493713,-0.25788700580596924,0.20301795005798318,1,0.10749188180376179,3.3999965238853407,1.7174210548400881,1.0,1.7558300495147705,3.666661838722499,1.7393690347671509,0.10749188180376179
5136,2000-07-12,1.6625510454177856,1.6954729557037354,1.6186560392379759,1.6954729557037354,4588144.0,-0.013029381196922873,3.6666135590888325,0.9999963790418878,40.83969047869394,51.60793407030442,0.0837617818304075,0.075806560551952,-0.037863946579756336,-0.2963178273048974,20.770980370324637,0.0768169164657595,0.05123303755334074,-0.07441746592521659,-0.1744975450385844,0.025662613188151218,-0.12445750548190038,-0.024377426368532795,0.19753098487854004,31.9995063869875,-18.450170818803365,0.050040039556683874,7,0.03840947151184082,0.03292196989059448,-0.0987652838230133,-0.23593902587890625,0.22496592998504616,2,0.10891092374575417,1.6666690806387146,1.6844990253448486,3.3999965238853407,1.7174210548400881,1.0,1.7558300495147705,0.10891092374575417
5137,2000-07-13,1.6460909843444824,1.6625510454177856,1.6131689548492432,1.6625510454177856,2790703.0,-0.009900484630934736,5.00023175474554,0.4999728427158733,41.47297253144605,49.325433285741724,0.08989077638585385,0.08950935033993335,-0.012823858323707693,-0.27367497555830944,19.53727866510395,0.04938209056854248,0.032300664036608584,-0.08621362447738656,-0.19420390501857265,0.021776656063799527,-0.14020876474797972,-0.03221848420679341,0.2091625261306762,23.077090199276697,-27.462431353746375,0.05399514027059306,7,0.04938250780105591,0.07681703567504883,-0.0905357301235199,-0.21673595905303955,0.2414259910583494,3,0.13333285536381734,3.6666135590888325,1.6625510454177856,1.6666690806387146,1.6844990253448486,3.3999965238853407,1.7174210548400881,0.13333285536381734
5138,2000-07-14,1.6844990253448486,1.689985990524292,1.6351170539855957,1.640604019165039,3768019.0,0.023332878538096846,1.0,-2.66675840292011,47.87232567277095,48.501068504960955,0.04311388588068987,0.04475282368075151,-0.04308999972160299,-0.3057893403701617,17.682092031271477,0.05486893653869629,0.01964147329038024,-0.04231858253479004,-0.14818978951906137,0.06355262444948129,-0.09525418602692581,0.010617020957345735,0.16107110290527338,56.52141467898054,6.535536721650338,0.05293560349213569,7,0.008230924606323242,0.03840899467468262,-0.11659803986549377,-0.25514400005340576,0.20301795005798318,4,0.11726393539355229,5.00023175474554,1.6460909843444824,3.6666135590888325,1.6625510454177856,1.6666690806387146,1.6844990253448486,0.11726393539355229
5139,2000-07-17,1.6515779495239258,1.6735249757766724,1.5857340097427368,1.6735249757766724,2368111.0,-0.019543541032434386,7.000260720784335,-0.49998913687000635,22.972837020163695,45.29133030560651,0.06742746142207001,0.07093949799985522,-0.006487018312899995,-0.26670212816688954,15.264606684656734,0.09876501560211182,0.006732088806512326,-0.06865530610084525,-0.17611301778478494,0.038802405583094446,-0.12238416194281498,-0.014926450258875512,0.18469613179016098,50.00031683641546,4.099098685745837,0.05372885584196981,7,0.02743452787399292,0.0768170952796936,-0.0713312029838562,-0.2222229242324829,0.2249650955200193,0,0.12956763319195863,1.0,1.6844990253448486,5.00023175474554,1.6460909843444824,3.6666135590888325,1.6625510454177856,0.12956763319195863
5140,2000-07-18,1.7009600400924685,1.711933970451355,1.6296299695968628,1.6625510454177856,6072342.0,0.029899945432655617,1.7272461535422963,-1.7500774014828595,37.17932719804507,43.61079417181272,0.010553337320831302,0.021811396062291877,-0.050122351679223076,-0.309305492600487,13.514652972152142,0.08230400085449219,-0.00756676846126747,-0.018724519014358343,-0.12647233999302876,0.08902330196431207,-0.07259842950369344,0.035149391474976754,0.12028163692733718,91.30433139814988,46.55104157006444,0.0538739104893352,7,-0.03017801046371482,0.03017848730087258,-0.116598039865494,-0.26886153221130393,0.17009592056274392,1,0.09354834120336353,7.000260720784335,1.6515779495239258,1.0,1.6844990253448486,5.00023175474554,1.6460909843444824,0.09354834120336353
5141,2000-07-19,1.9643349647521973,2.0411520004272456,1.8984910249710083,2.008229970932007,47784811.0,0.15483898413357844,1.6000034761525204,-1.1428314266382718,66.74648101670051,46.008285421952735,-0.24792737726522063,-0.22455488708440408,-0.30545603941256383,-0.5649146419505764,14.37978274982568,0.34019196033477717,-0.008318391027415384,0.2265434086322784,0.08539150850654242,0.36769530875801437,0.1559674585694104,0.2971193586951464,-0.37860095500946045,83.13263040847602,39.45133126706668,0.07057595006286796,7,-0.15089195966720603,-0.15089195966720603,-0.3648837208747864,-0.5240059494972229,-0.11522698402404807,2,-0.039106359520030276,1.7272461535422963,1.7009600400924685,7.000260720784335,1.6515779495239258,1.0,1.6844990253448486,-0.039106359520030276
5142,2000-07-20,1.8600820302963257,1.9423869848251345,1.8381340503692627,1.8875169754028318,23596819.0,-0.053072890482822155,-1.9230789799571228,0.6250128999668624,56.938759982626344,47.04507546628653,-0.1394111499725632,-0.11587122408695794,-0.1947381722458834,-0.45342331822830206,14.24640076119006,0.12620091438293457,-0.008870598580853706,0.1157061219215394,-0.03552595519324453,0.2669381990363233,0.040090083364147544,0.19132216047893125,-0.2652396607398988,60.240927272379906,18.410324820759172,0.07561603855739193,7,-0.04663902521133445,-0.04663902521133445,-0.2386828064918518,-0.39231806993484497,-0.01646101474761963,3,0.01474932000828777,1.6000034761525204,1.9643349647521973,1.7272461535422963,1.7009600400924685,7.000260720784335,1.6515779495239258,0.01474932000828777
5143,2000-07-21,1.8984910249710083,1.931413054466248,1.8216739892959597,1.8271600008010864,9276525.0,0.020649086464516797,-1.6667072223960522,-2.60000608322726,60.55226195624544,48.161146299445114,-0.17372454358465328,-0.14667518575938376,-0.22574884488405456,-0.48464752308102854,14.042282028112718,0.10973906517028831,-0.00955145972360949,0.144512915611267,-0.020351777013619676,0.3093776082361537,0.06208056929882377,0.22694526192371023,-0.29472246279716496,68.67471677133065,22.809987967378134,0.08243234631244332,7,-0.08504801988601707,-0.08504801988601707,-0.2716050446033478,-0.41426604986190796,-0.060356974601745605,4,-0.005780406345794575,-1.9230789799571228,1.8600820302963257,1.6000034761525204,1.9643349647521973,1.7272461535422963,1.7009600400924685,-0.005780406345794575
5144,2000-07-24,1.909464955329895,1.9204390048980715,1.8545949459075928,1.8545949459075928,2839683.0,0.005780343554194101,-1.4000017380611574,0.769230640675972,60.937500795627116,48.39023962803546,-0.17275978451393592,-0.1488596418348309,-0.23152085392593902,-0.488562744813557,14.89337482377437,0.06584405899047874,-0.0024261877378890517,0.14506160020828252,-0.031632170730042874,0.3217553711466079,0.05671471473911982,0.2334084856774452,-0.29694872439098363,68.00000115871606,18.353847389496046,0.08834688546916274,7,-0.09602195024490379,-0.09602195024490379,-0.25377222895622253,-0.38683098554611206,-0.06035697460174583,0,-0.01149430884594127,-1.6667072223960522,1.8984910249710083,-1.9230789799571228,1.8600820302963257,1.6000034761525204,1.9643349647521973,-0.01149430884594127
5145,2000-07-25,1.9204390048980715,1.936900019645691,1.882030010223389,1.909464955329895,2436455.0,0.005747185638335317,1.4999959264258087,0.2000008690305787,60.93750742585182,50.623330399941885,-0.163991601575312,-0.15981682807309583,-0.2411266347895753,-0.49216738650683856,14.601410051844072,0.054870009422302024,0.002634200702191558,0.15082305073738111,-0.038035249316651365,0.3396813507914136,0.056393900710364875,0.24525220076439735,-0.29935005856939334,44.99995926381581,-3.545160395730889,0.0944291500270162,7,-0.10699599981308028,-0.10699599981308028,-0.2290812432765963,-0.36213999986648604,-0.0329220294952397,1,-0.022857252816762208,-1.4000017380611574,1.909464955329895,-1.6667072223960522,1.8984910249710083,-1.9230789799571228,1.8600820302963257,-0.022857252816762208
5146,2000-07-26,1.903977990150452,1.9259259700775144,1.8930039405822756,1.9259259700775144,5699869.0,-0.008571485324780248,2.000005431447012,-1.999989137164916,61.90477011561642,52.89353013151638,-0.12257251781237355,-0.1410819544123243,-0.2222221928905035,-0.46835786819779246,14.293667140845628,0.032922029495238814,0.008830100041003375,0.12832638621330306,-0.06985412808032243,0.32650690050692854,0.029236129066490424,0.2274166433601157,-0.2744877827398027,68.18155782953839,16.980574748584054,0.09909025714681272,7,-0.09053498506546087,-0.09053498506546087,-0.19890272617340132,-0.34567898511886663,0.005486965179442915,2,-0.017291181760267227,1.4999959264258087,1.9204390048980715,-1.4000017380611574,1.909464955329895,-1.6667072223960522,1.8984910249710083,-0.017291181760267227
5147,2000-07-27,1.8930039405822756,1.9204390048980715,1.876543045043945,1.8930039405822756,5475473.0,-0.005763748123637336,-1.6666811506039352,-0.0,59.9999895715579,54.241048342492704,-0.08145659258403226,-0.12711811249492233,-0.20888185741091014,-0.44949887136123445,14.339131263437185,0.04389595985412642,0.01342854995795717,0.11131668686866791,-0.09366875430394073,0.31630212804127655,0.008823966282363704,0.21380940745497212,-0.2552804973112943,61.904372709722786,11.769259151470628,0.1024927205863043,7,-0.07956093549728438,-0.07956093549728438,-0.18792867660522483,-0.33470493555069014,-0.0054869651794438035,3,-0.023188520062258466,2.000005431447012,1.903977990150452,1.4999959264258087,1.9204390048980715,-1.4000017380611574,1.909464955329895,-0.023188520062258466
5148,2000-07-28,1.882030010223389,1.909464955329895,1.843621015548706,1.882030010223389,7170398.0,-0.005797098528760203,1.4000026070974076,0.0,62.500013578705975,58.632956848997395,-0.0441601514767076,-0.11285527308728915,-0.19261328105088205,-0.43044853278010975,14.239786868599932,0.06584393978118896,0.029973302659694223,0.09458145499229453,-0.1150667228429294,0.30422963282751847,-0.010242633925317435,0.1994055439099065,-0.2362379958092824,41.176463070669044,-9.674959718916888,0.10482408891761198,7,-0.04663902521133467,-0.06858700513839766,-0.17421123385429405,-0.3237310051918034,0.027434945106506126,4,-0.020408279605554136,-1.6666811506039352,1.8930039405822756,2.000005431447012,1.903977990150452,1.4999959264258087,1.9204390048980715,-0.020408279605554136
5149,2000-07-31,1.8710559606552124,1.876543045043945,1.8381340503692627,1.8600820302963257,5661141.0,-0.005830964176216202,2.4999837057475767,100.0,64.6552009920511,61.68583171499806,0.0013643781081669193,-0.09747992108585812,-0.17547849516972902,-0.4111170597905627,14.11048771536731,0.0438959598541262,0.04904498725111717,0.0776403546333313,-0.13450403321710747,0.28978474248377006,-0.028431839291888084,0.18371254855855068,-0.21735674652084302,33.33325286750053,-21.613732728916396,0.10607219392521935,7,0.06035703420639038,-0.05761295557022117,-0.16049370169639587,-0.31275695562362693,0.0603570938110356,0,-0.017595363782930917,1.4000026070974076,1.882030010223389,-1.6666811506039352,1.8930039405822756,2.000005431447012,1.903977990150452,-0.017595363782930917
5150,2000-08-01,1.8984910249710083,1.903977990150452,1.8381340503692627,1.8710559606552124,5243105.0,0.014662877483465842,2.428568768272869,2.5000217259059703,68.37612598811201,61.86690337848823,0.005471078603372925,-0.11982255042958911,-0.19754523043108252,-0.43012554519270996,14.20211643967742,0.06584393978118941,0.06512482599327174,0.09794237017631535,-0.11843228446918452,0.314317024821815,-0.010244957146434475,0.20612969749906518,-0.23704275511078143,68.75003394654388,10.45006448861296,0.10818732732274987,8,-0.016460537910461204,-0.08504801988601707,-0.18792876601219177,-0.34019201993942283,0.010973930358886719,1,-0.026011734368674877,2.4999837057475767,1.8710559606552124,1.4000026070974076,1.882030010223389,-1.6666811506039352,1.8930039405822756,-0.026011734368674877
5151,2000-08-02,1.8875169754028318,1.909464955329895,1.865568995475769,1.8875169754028318,4388808.0,-0.005780406345794575,-1.0000000000000202,0.0,68.96547267874698,63.203204789168296,0.004919956301773443,-0.1047098239041988,-0.18015835011809878,-0.4104403465097317,14.159453292519794,0.04389595985412598,0.09484348863877234,0.08093267083167999,-0.13819558404777532,0.3000609257111353,-0.028631456608047667,0.19049679827140764,-0.21847463093126462,59.999942064585966,-2.6416584996901094,0.1095641274397277,8,-0.008229970932006614,-0.07407397031784058,-0.17695471644401528,-0.32921797037124634,0.043896079063416193,2,0.0,2.428568768272869,1.8984910249710083,2.4999837057475767,1.8710559606552124,1.4000026070974076,1.882030010223389,0.0
5152,2000-08-03,1.865568995475769,1.8930039405822756,1.843621015548706,1.8930039405822756,8089622.0,-0.011627964258376311,2.600001738064883,-100.0,64.601754258126,63.65314837826614,0.030986695679212195,-0.076757911439997,-0.15156657766840764,-0.37964518231256505,14.080836786757423,0.04938292503356956,0.1176771394515359,0.05267469286918636,-0.16557028882899827,0.270919674567371,-0.05644779797990607,0.16179718371827878,-0.18908445788508832,38.461512750536045,-23.923415833954422,0.10912249084909237,8,0.021948039531707764,-0.05212599039077781,-0.1508914828300476,-0.30726999044418357,0.06584405899047896,3,0.023529529039439945,-1.0000000000000202,1.8875169754028318,2.428568768272869,1.8984910249710083,2.4999837057475767,1.8710559606552124,0.023529529039439945
5153,2000-08-04,1.865568995475769,1.882030010223389,1.843621015548706,1.8491079807281492,4351219.0,0.0,-1.8000052141947924,-0.6000017380649286,68.22419279875719,64.46278082305837,0.02886059389564921,-0.07179602950476793,-0.14690848011478752,-0.3705329573022653,13.997971747335425,0.03840899467468284,0.10434255025611172,0.047187745571136475,-0.17053385582699843,0.2649093469692714,-0.061673055127930976,0.15604854627020392,-0.181791108628357,38.461512750536045,-24.43702090337296,0.1088608006990675,8,0.021948039531707764,-0.05212599039077781,-0.1508914828300476,-0.30726999044418357,0.05487000942230247,4,0.011764764519719861,2.600001738064883,1.865568995475769,-1.0000000000000202,1.8875169754028318,2.428568768272869,1.8984910249710083,0.011764764519719861
5154,2000-08-07,1.8710559606552124,1.8930039405822756,1.8491079807281492,1.8545949459075928,4905942.0,0.002941175155006359,-2.2000034761298313,0.9999999999999866,65.65649693907466,64.98711299119424,0.01939158178713396,-0.06870546729298832,-0.1463393227051597,-0.36818505333968554,14.641865570467221,0.04389595985412642,0.10461132740811774,0.044992965459823564,-0.16853099330873933,0.25851692422838646,-0.061769013924457994,0.15175494484410512,-0.1801305915362037,46.153781876340105,-12.608329984992963,0.1067619793842815,8,0.01097404956817627,-0.05761295557022117,-0.16049370169639587,-0.31275695562362693,0.010974049568176492,0,0.020527977507007522,-1.8000052141947924,1.865568995475769,2.600001738064883,1.865568995475769,-1.0000000000000202,1.8875169754028318,0.020527977507007522
5155,2000-08-08,1.865568995475769,1.882030010223389,1.8545949459075928,1.865568995475769,2508216.0,-0.0029325500117708403,-1.4999945685825289,0.0,32.692311709646816,61.74128427941985,0.018189541927235986,-0.051603391140904176,-0.13632713650676442,-0.35621737285613153,15.394867117400151,0.02743506431579612,0.09847499154610828,0.030452501773834184,-0.17291148841078297,0.23381649195845156,-0.0712294933184745,0.13213449686614287,-0.1676390937305956,33.33333333333333,-21.422978656291605,0.10168199509230866,8,0.01371753215789795,-0.05212599039077781,-0.15500673651695251,-0.29903948307037354,-0.08779096603393555,1,0.03529435745885512,-2.2000034761298313,1.8710559606552124,-1.8000052141947924,1.865568995475769,2.600001738064883,1.865568995475769,0.03529435745885512
5156,2000-08-09,1.843621015548706,1.865568995475769,1.8216739892959597,1.8600820302963257,2394309.0,-0.011764764519719972,2.199933953532818,-100.0,45.945942771984576,60.1797235239117,0.03428047272797086,-0.016226509103758557,-0.10930811166228649,-0.3274124508036311,16.412537092412137,0.04389500617980935,0.09009463953604158,-0.0005489766597748247,-0.18698339331488079,0.18588543999533091,-0.0937661849873277,0.09266823166777804,-0.13882667182989117,30.76831801644132,-22.33196653619092,0.09321720832755291,8,0.02194845676422119,-0.03017801046371482,-0.1316869854927063,-0.27709150314331055,-0.05486905574798584,2,0.03571446583971172,-1.4999945685825289,1.865568995475769,-2.2000034761298313,1.8710559606552124,-1.8000052141947924,1.865568995475769,0.03571446583971172
5157,2000-08-10,1.865568995475769,1.8875169754028318,1.7832649946212769,1.8216739892959597,3036741.0,0.011904821946570499,1.3750047525677513,-2.6666039033928244,41.17646307066883,57.81044013412979,0.008975451957056402,-0.022017526260803333,-0.12494100967096178,-0.3421310267638358,17.217359869006096,0.10425198078155495,0.08079161953382852,0.010425102710723833,-0.1510898337047868,0.17194003912623468,-0.07033236549703159,0.09118257091847926,-0.15404749862278555,74.99980989770309,22.88355828935869,0.08075746820775538,8,-0.019204020500183105,-0.05212599039077781,-0.1536349654197693,-0.29903948307037354,-0.1207129955291748,3,0.03529435745885512,2.199933953532818,1.843621015548706,-1.4999945685825289,1.865568995475769,-2.2000034761298313,1.8710559606552124,0.03529435745885512
5158,2000-08-11,1.882030010223389,1.8984910249710083,1.843621015548706,1.8545949459075928,4326159.0,0.008823589364713724,-1.2222259772989519,0.625015615749374,42.857160592455294,55.38843564528581,-0.008365259158719107,-0.02415994121933429,-0.1360036869014738,-0.3513687455880601,18.198347821833146,0.054870009422302246,0.07184029247557344,0.01700956821441668,-0.1233402749714998,0.15735941140033316,-0.05316535337854145,0.08718448980737481,-0.16391590329892014,85.71415269825984,34.13619648355926,0.07017492159295823,8,-0.035665035247802956,-0.06858700513839766,-0.17009598016738914,-0.3155004978179934,-0.1316870450973513,4,0.026239243781770227,1.3750047525677513,1.865568995475769,2.199933953532818,1.843621015548706,-1.4999945685825289,1.865568995475769,0.026239243781770227
5159,2000-08-14,1.865568995475769,1.8875169754028318,1.865568995475769,1.8875169754028318,2390892.0,-0.008746414593923557,1.0000000000000202,-0.7999973929139256,36.11111278748161,51.803434178549104,0.008085896640723123,0.009649473340849202,-0.11404742269042445,-0.3272687647391965,18.883830855297656,0.021947979927062766,0.06452988346559518,-0.010150998830795288,-0.10825820948513099,0.08795621182354041,-0.05920460415796325,0.03890260649637267,-0.14099413068124478,71.42830539651929,18.23265141004746,0.04905360532716789,8,-0.019204020500183105,-0.05212599039077781,-0.12345671653747559,-0.29080897569656394,-0.10973894596099854,0,0.029411943249147532,-1.2222259772989519,1.882030010223389,1.3750047525677513,1.865568995475769,2.199933953532818,1.843621015548706,0.029411943249147532
5160,2000-08-15,1.8600820302963257,1.876543045043945,1.8491079807281492,1.8600820302963257,6079177.0,-0.002941175155006248,-1.499994568582458,-0.0,38.23530539399673,48.388971146910194,0.008439037892515877,0.02916393704450493,-0.10160054858918288,-0.31418479878980055,19.987378876303328,0.0274350643157959,0.05577257035861982,-0.023594063520431474,-0.07818610390695557,0.030997976866092625,-0.05089008371369341,0.0037019566728304643,-0.12917562278914696,66.66639078157557,14.731584659746439,0.027296020193262042,8,-0.019204020500183105,-0.04663902521133445,-0.13443079590797424,-0.2606310248374939,-0.0987650156021116,1,0.011799468824268411,1.0000000000000202,1.865568995475769,-1.2222259772989519,1.882030010223389,1.3750047525677513,1.865568995475769,0.011799468824268411
5161,2000-08-16,1.8875169754028318,1.9149520397186282,1.8491079807281492,1.8491079807281492,3051548.0,0.01474932000828777,-2.428574975636123,100.0,48.64865658355665,46.61640473862471,-0.021228288539685503,-0.004554613949524944,-0.12249773950862064,-0.3336984728176213,18.514235401607067,0.06584405899047896,0.04676235361651582,0.00768178105354278,-0.03170892152519866,0.04707248363228422,-0.012013570235827942,0.0273771323429135,-0.15040565603725176,79.16646675797561,27.31573790633358,0.019695351289370763,8,-0.03840845823287942,-0.07407397031784058,-0.17146772146224953,-0.288065969944,-0.12071299552917458,2,-0.0581393160385103,-1.499994568582458,1.8600820302963257,1.0000000000000202,1.865568995475769,-1.2222259772989519,1.882030010223389,-0.0581393160385103
5162,2000-08-17,1.8875169754028318,1.903977990150452,1.8710559606552124,1.903977990150452,2159663.0,0.0,2.9999999999998384,-0.4285718719545298,51.42856256090964,44.750223601086084,-0.01987793793252024,-0.0025232399165624475,-0.1168865287820442,-0.3253463367707903,17.649246212069595,0.0329220294952397,0.03211655283888515,0.006310033798217596,-0.03208245133603782,0.04470251893247301,-0.012886208768910112,0.025506276365345304,-0.1443248424160184,61.53838440558268,7.993021975876239,0.019196242567127722,8,-0.03840845823287942,-0.07407397031784058,-0.1893002092838285,-0.288065969944,-0.14266097545623757,3,-0.05232536548765776,-2.428574975636123,1.8875169754028318,-1.499994568582458,1.8600820302963257,1.0000000000000202,1.865568995475769,-0.05232536548765776
5163,2000-08-18,1.8875169754028318,1.903977990150452,1.865568995475769,1.8875169754028318,3662086.0,0.0,1.3333309193611955,-0.0,54.545460530517076,43.515664000135246,-0.018368895379525574,-0.0035706092868321715,-0.11115962704568383,-0.31769791269756875,16.885996185462034,0.03840899467468306,0.01724688375696437,0.006858736276626365,-0.03080032804287347,0.0445178005961262,-0.011970795883123442,0.02568826843637617,-0.13836564506720972,58.33327298403118,2.13904545444025,0.0188295321597499,8,-0.03840845823287942,-0.07407397031784058,-0.17832621932029702,-0.288065969944,-0.14814794063568093,4,-0.07558129400441072,2.9999999999998384,1.8875169754028318,-2.428574975636123,1.8875169754028318,-1.499994568582458,1.8600820302963257,-0.07558129400441072
5164,2000-08-21,1.8875169754028318,1.8984910249710083,1.8710559606552124,1.8710559606552124,2541248.0,0.0,-2.333338161277474,100.0,46.42855203054639,45.04191292467964,-0.017643776156758495,-0.005585580252990052,-0.1040764228617197,-0.30988422912348734,16.081499179008368,0.0274350643157959,0.00725048550238383,0.007956135272979559,-0.02737568732804707,0.04328795787400619,-0.009709776027533756,0.025622046573492874,-0.13252563166537734,58.33327298403118,3.573300822803148,0.017665911300513346,8,-0.03840845823287942,-0.07407397031784058,-0.17969799041748025,-0.27709197998046853,-0.10425198078155495,0,-0.07267431872898455,1.3333309193611955,1.8875169754028318,2.9999999999998384,1.8875169754028318,-2.428574975636123,1.8875169754028318,-0.07267431872898455
5165,2000-08-22,1.876543045043945,1.8984910249710083,1.865568995475769,1.8875169754028318,2770200.0,-0.005813950550852542,-1.0000000000000269,-0.6666618387225349,46.428588055462875,45.09554017839946,-0.005531129768851173,0.0020355216341636506,-0.08883096425849302,-0.29195721960215004,15.077354178278368,0.03292202949523926,-0.0054424598910494115,-0.0008229970932009945,-0.030457059952160304,0.028811065765758315,-0.015640028522680538,0.013994034336278549,-0.11582848817269475,41.66672701596815,-11.916936192199188,0.01481703142947964,8,-0.027434527873992698,-0.04115206003189087,-0.17283928394317605,-0.2414265275001526,-0.09327805042266823,1,-0.06432732563635257,-2.333338161277474,1.8875169754028318,1.3333309193611955,1.8875169754028318,2.9999999999998384,1.8875169754028318,-0.06432732563635257
5166,2000-08-23,1.8710559606552124,1.8875169754028318,1.8491079807281492,1.876543045043945,2756531.0,-0.002924038648207117,1.8000052141948215,0.5000108629529649,51.99998957161951,46.29815423406063,0.004757122360907529,0.0051961158465927415,-0.08064004520717694,-0.28079253436816076,13.909481902622382,0.03840899467468262,-0.016413311051046264,-0.00466398000717172,-0.03160943109168701,0.022281471077343573,-0.018136705549429255,0.008808745535085816,-0.10473265491284223,39.99995654847119,-14.856410205845819,0.013472725542257619,8,0.00823056697845459,0.04115253686904885,-0.17009568214416504,-0.22770893573760986,-0.1152259111404419,2,-0.0586508090984994,-1.0000000000000269,1.876543045043945,-2.333338161277474,1.8875169754028318,1.3333309193611955,1.8875169754028318,-0.0586508090984994
5167,2000-08-24,1.8491079807281492,1.8710559606552124,1.843621015548706,1.865568995475769,3535650.0,-0.011730263759389348,1.0,2.999956549132231,44.827575873582795,46.517089265297024,0.026959646337923804,0.024966974831319932,-0.05636441304194095,-0.2527988801511205,12.855363769154607,0.027434945106506348,-0.010989026255775691,-0.024417161941528542,-0.052559242554909735,0.0037249186718526506,-0.03848820224821914,-0.010346121634837946,-0.0772881010920814,9.090855225345253,-45.863156084982,0.014071040306690642,8,0.0301785469055178,0.013718008995056374,-0.03566497564315796,-0.09327799081802368,-0.15363502502441384,3,-0.04451011066540422,1.8000052141948215,1.8710559606552124,-1.0000000000000269,1.876543045043945,-2.333338161277474,1.8875169754028318,-0.04451011066540422
5168,2000-08-25,1.843621015548706,1.8545949459075928,1.8326469659805296,1.8491079807281492,3740681.0,-0.0029673579026371355,1.6666811506040071,0.333330919361245,41.37931809481285,47.10244541055605,0.029530813077798257,0.028911187390618487,-0.05033445852673357,-0.24176244117828327,12.097756980733676,0.02194797992706321,-0.008936290656938795,-0.027983677387237504,-0.058797381905307144,0.0028300271308321356,-0.04339052964627221,-0.012576825128202795,-0.06641449349681472,16.666727015968707,-37.772862014885405,0.015406852259034815,8,0.030178487300872803,0.016461491584777832,-0.03017801046371482,-0.08779102563858054,-0.17558300495147705,4,-0.05357121380649754,1.0,1.8491079807281492,1.8000052141948215,1.8710559606552124,-1.0000000000000269,1.876543045043945,-0.05357121380649754
5169,2000-08-28,1.8381340503692627,1.843621015548706,1.8271600008010864,1.843621015548706,3376181.0,-0.0029761893215403123,5.0000434518119405,1.0000000000000404,41.37931809481285,47.45178015509117,0.03432669103436181,0.03352406022065635,-0.04400328721834512,-0.2307891804753348,11.407245502236204,0.01646101474761963,-0.007523248302707897,-0.03182454705238347,-0.0660862059422902,0.0024371118375232648,-0.048955376497336944,-0.01469371760742999,-0.055648618749864376,15.384679662014012,-40.00110408734784,0.017130829444953397,8,0.03292196989059448,0.02194845676422119,-0.024691045284271462,-0.0713305473327639,-0.1591221094131472,0,-0.053731127815335844,1.6666811506040071,1.843621015548706,1.0,1.8491079807281492,1.8000052141948215,1.8710559606552124,-0.053731127815335844
5170,2000-08-29,1.8491079807281492,1.8710559606552124,1.8381340503692627,1.843621015548706,7483641.0,0.005970146930623477,-3.0000144839373135,-0.9999999999999595,51.85184291119289,47.80768974705076,0.024174605266770177,0.01966923517014263,-0.051688523788028684,-0.2358944709181343,10.533232093803404,0.03292191028594971,-0.007468348494993116,-0.018381464481354026,-0.05106674387735466,0.014303814914646606,-0.03472410417935423,-0.002038824783353821,-0.06144921773259382,36.36361840844833,-21.221689356897123,0.01634263969800028,8,0.016461014747620073,0.010974526405334695,-0.03566497564315796,-0.07956099510192893,-0.1810699701309202,1,-0.03560797248895353,5.0000434518119405,1.8381340503692627,1.6666811506040071,1.843621015548706,1.0,1.8491079807281492,-0.03560797248895353
5171,2000-08-30,1.8875169754028318,1.8984910249710083,1.8491079807281492,1.8545949459075928,7764989.0,0.02077163425553863,-1.2500040735852311,6.000043451812143,56.66666908064393,48.38970158257679,-0.015907201595239062,-0.01975247939403668,-0.0827569475765102,-0.267889064184327,9.734545214723992,0.04938304424285911,-0.003503061270246688,0.02002753019332859,-0.012657749202672042,0.052712809589329224,0.0036848904953283856,0.036370169891328796,-0.09478834765864264,84.61532033798568,28.025251921000475,0.01634263969800028,8,-0.021947979927062544,-0.03292149305343606,-0.07407397031784058,-0.11796998977661155,-0.27434802055358865,2,-0.05523234076308403,-3.0000144839373135,1.8491079807281492,5.0000434518119405,1.8381340503692627,1.6666811506040071,1.843621015548706,-0.05523234076308403
5172,2000-08-31,1.909464955329895,1.936900019645691,1.8875169754028318,1.909464955329895,7820803.0,0.011627964258376533,-1.2500040735852311,0.0,58.064511607533895,48.780707257800884,-0.03845880789452494,-0.04030998235248573,-0.10102639687905635,-0.28296707575721514,9.423579789488832,0.04938304424285911,0.0010184661392891314,0.039780712127685636,0.0021216651772102413,0.07743975907816103,0.020951188652447827,0.058610235602923444,-0.11176786013204465,74.99994568558908,21.18120274675617,0.018829523475237718,8,-0.027434945106506348,-0.04938244819641113,-0.09602195024490379,-0.13991796970367476,-0.2853219509124756,3,-0.0804596624757542,-1.2500040735852311,1.8875169754028318,-3.0000144839373135,1.8491079807281492,5.0000434518119405,1.8381340503692627,-0.0804596624757542
5173,2000-09-01,1.8875169754028318,1.931413054466248,1.882030010223389,1.9259259700775144,3187097.0,-0.01149430884594127,-1.0000048279558402,-100.0,56.250004243320795,49.87197972588693,-0.018451165094355293,-0.017532297049478007,-0.07487152319384616,-0.254207008632944,9.052384292113292,0.04938304424285911,0.0007213524314662045,0.01673533320426923,-0.021690133993606198,0.05516080040214466,-0.002477400394668594,0.03594806680320706,-0.08495078210039364,54.999967411353246,3.267905162989777,0.019212733598937725,9,-0.005486965179443137,-0.027434468269347922,-0.07407397031784058,-0.11796998977661155,-0.24691295623779275,4,-0.10174426095326139,-1.2500040735852311,1.909464955329895,-1.2500040735852311,1.8875169754028318,-3.0000144839373135,1.8491079807281492,-0.10174426095326139
5174,2000-09-05,1.909464955329895,1.936900019645691,1.8984910249710083,1.8984910249710083,8632955.0,0.011627964258376533,-6.0000434518119405,-0.2857125121819502,62.857141083608326,51.697374506791974,-0.04130173561497008,-0.03842531882207978,-0.09209394653188108,-0.26958415989682605,8.57498358658098,0.04938304424285911,0.0002211105017273507,0.03676286339759827,-0.005379787669652858,0.07890551446484939,0.015691537863972815,0.05783418893122372,-0.1021270458849608,72.22214846187549,21.45471756126934,0.021071325533625514,9,-0.027434945106506348,-0.04938244819641113,-0.08504796028137229,-0.13991796970367476,-0.2853219509124756,1,-0.12643696029024798,-1.0000048279558402,1.8875169754028318,-1.2500040735852311,1.909464955329895,-1.2500040735852311,1.8875169754028318,-0.12643696029024798
5175,2000-09-06,1.931413054466248,1.936900019645691,1.8545949459075928,1.9149520397186282,6956255.0,0.011494371276670634,5.000017380649449,1.5000108629530053,61.764734073245414,52.782346118083744,-0.06107018771887107,-0.058170030177802534,-0.11267869792906882,-0.2852051546460075,7.730889351449792,0.08230507373809814,-0.00043932567879267914,0.055418759584427324,0.005968436853269976,0.10486908231558467,0.03069359821884854,0.08014392095000611,-0.1193988632016676,93.75004243312253,44.65093755652721,0.02472516136557868,9,-0.04938304424285933,-0.07133054733276412,-0.058985054492950884,-0.16186606884002774,-0.3566530942916877,2,-0.1306820997851671,-6.0000434518119405,1.909464955329895,-1.0000048279558402,1.8875169754028318,-1.2500040735852311,1.909464955329895,-0.1306820997851671
5176,2000-09-07,1.909464955329895,1.931413054466248,1.909464955329895,1.931413054466248,4340967.0,-0.011363752091040125,1.0,-1.333338161277483,55.263153381072875,53.94185473002709,-0.036990785991053654,-0.032713376793540805,-0.08853284281681173,-0.2561172418614732,7.36487618690735,0.021948099136352983,8.027868198023924e-05,0.03017846345901498,-0.018963271750755517,0.07932019866878548,0.005607595854129732,0.05474933106390023,-0.0928680078820614,66.66661838722526,18.350303799476833,0.024570867604885274,9,-0.027434945106506348,-0.04938244819641113,-0.061728209257125854,-0.13991796970367476,-0.3456789255142212,3,-0.12643696029024798,5.000017380649449,1.931413054466248,-6.0000434518119405,1.909464955329895,-1.0000048279558402,1.8875169754028318,-0.12643696029024798
5177,2000-09-08,1.931413054466248,1.9423869848251345,1.909464955329895,1.909464955329895,15985603.0,0.011494371276670634,-1.999989137164977,-1.0,59.52382307161905,55.95791083856111,-0.051446254512334644,-0.052149407704428885,-0.10762905363630315,-0.2709006225762196,7.623050110324539,0.03292202949523948,0.002056645644941346,0.04883435964584404,-0.005033040861466054,0.10270176015315413,0.02190065939218888,0.0757680598994992,-0.1103250059588261,87.5000848662443,38.7798653365134,0.02693370025365509,9,-0.04663956165313765,-0.06858706474304244,-0.08504804968833968,-0.16186606884002774,-0.3017830848693852,4,-0.16477267712418597,1.0,1.909464955329895,5.000017380649449,1.931413054466248,-6.0000434518119405,1.909464955329895,-0.16477267712418597
5178,2000-09-11,1.931413054466248,1.9698220491409304,1.8930039405822756,1.9204390048980715,1822500.0,0.0,-1.3333303158736927,0.5,59.52382307161905,57.973966947095136,-0.0421118323192049,-0.05086809476723886,-0.10454147720978035,-0.2637507796106058,7.925335007466644,0.07681810855865479,0.003645192226772176,0.046365207433701094,-0.011755573073281678,0.10448598794068387,0.01730481718020971,0.07542559768719248,-0.10592372692042962,66.66670115198221,18.370886436398443,0.029060390253491386,9,-0.027435004711151567,-0.05486953258514449,-0.08093303442001387,-0.1536355614662177,-0.25788807868957564,0,-0.15909080107866602,-1.999989137164977,1.931413054466248,1.0,1.909464955329895,5.000017380649449,1.931413054466248,-0.15909080107866602
5179,2000-09-12,1.9204390048980715,1.936900019645691,1.9149520397186282,1.931413054466248,2356720.0,-0.005681876045520062,1.0000000000000606,-1.0,59.5237922811519,58.82640576597947,-0.020378013359032332,-0.03749493701683626,-0.0900572723715738,-0.24544290687111703,8.243955756067042,0.021947979927062766,0.008346187387817228,0.032647657394409446,-0.02676737145468766,0.09206268624350655,0.0029401429698607817,0.06235517181895811,-0.09063642389462467,57.14285714285723,7.6776842361084405,0.029707514424548567,9,-0.010973989963531716,-0.043895483016967995,-0.06995898485183738,-0.14266151189804122,-0.2633750438690188,1,-0.14571407111567436,-1.3333303158736927,1.931413054466248,-1.999989137164977,1.931413054466248,1.0,1.909464955329895,-0.14571407111567436
5180,2000-09-13,1.882030010223389,1.9259259700775144,1.8710559606552124,1.9259259700775144,4086956.0,-0.020000111733161297,1.5000027157235112,3.999978274329913,52.08334181995775,58.317147181458786,0.02591759485153955,0.002785465272964638,-0.04864472892285465,-0.1996737567525504,8.490700796280706,0.054870009422302024,0.013725334904176822,-0.006858736276626365,-0.06491405093143476,0.051196578378182034,-0.035886393604030564,0.022168921050777834,-0.04800044083146604,11.11115134397915,-37.917484048572625,0.02902765732740416,9,0.03017848730087258,-0.005486488342285378,-0.03429350256919883,-0.1042525172233586,-0.2304520606994631,2,-0.13702597960983598,1.0000000000000606,1.9204390048980715,-1.3333303158736927,1.931413054466248,-1.999989137164977,1.931413054466248,-0.13702597960983598
5181,2000-09-14,1.7777780294418335,1.882030010223389,1.7229080200195312,1.882030010223389,18890213.0,-0.05539336791403293,2.052642050749595,2.3749789531429357,39.6826650343562,56.27471978443904,0.12624175347811106,0.10371190779496153,0.05710753347581621,-0.088593118957768,8.84953593336468,0.15912199020385764,0.01739214312721904,-0.10562376976013188,-0.1820589101832526,-0.029188629337011163,-0.14384133997169224,-0.06740619954857152,0.26337397098541215,22.222313417162923,-30.54215390946515,0.038217570211560394,9,0.06858700513839722,0.06858700513839722,0.06858673691749573,-5.364418032005602e-07,-0.098766088485718,3,-0.11419764779690433,1.5000027157235112,1.882030010223389,1.0000000000000606,1.9204390048980715,-1.3333303158736927,1.931413054466248,-0.11419764779690433
5182,2000-09-15,1.7887519598007202,1.816187024116516,1.7558300495147705,1.7558300495147705,4538025.0,0.006172834953040995,-2.6666751155994928,-0.3157917004467541,42.187614039363844,54.712231983999374,0.10766621079035055,0.08955067857763899,0.04867678091622807,-0.09383180259207924,9.227762967142267,0.06035697460174538,0.01865526871930112,-0.08971158862113948,-0.1770162599772087,-0.002406917265070252,-0.13336392429917399,-0.04605925294310498,0.24603516101837108,26.666747132790807,-29.397149906487083,0.0436523356780346,9,0.0576130747795105,0.0576130747795105,0.050754278898239136,-0.01097446680068992,-0.1426609754562378,4,-0.12576697889969568,2.052642050749595,1.7777780294418335,1.5000027157235112,1.882030010223389,1.0000000000000606,1.9204390048980715,-0.12576697889969568
5183,2000-09-18,1.7448559999465942,1.816187024116516,1.7393690347671509,1.7887519598007202,3059522.0,-0.024539992598535787,-1.8000052141947682,-1.3333357473141445,38.028262537251436,51.95346770107084,0.1443807569300306,0.1288152645908096,0.09412760960336275,-0.04448523471006105,9.792731126825174,0.07681798934936501,0.014793288072098232,-0.1264744997024536,-0.23206198557018287,-0.020887013834724355,-0.17926824263631835,-0.07368075676858887,0.28369353885650606,10.256448823042792,-48.848275809164875,0.05279374293386464,9,0.10150903463363647,0.10150903463363647,0.08504799008369446,0.03292149305343606,-0.10973894596099854,0,-0.06603755860269167,-2.6666751155994928,1.7887519598007202,2.052642050749595,1.7777780294418335,1.5000027157235112,1.882030010223389,-0.06603755860269167
5184,2000-09-19,1.7503429651260376,1.7777780294418335,1.7283949851989746,1.7283949851989746,3135839.0,0.0031446521544535866,-3.5000081471704876,-0.5,37.14295557411572,49.21771453450087,0.12733978724447748,0.11860561818361659,0.0915295564385914,-0.04425912549599831,10.43485519748825,0.04938304424285889,0.008478337720952966,-0.11412883400917062,-0.23235391160915442,0.004096243590813176,-0.1732413728091624,-0.055016295209178834,0.27209374330139147,13.51355636221859,-46.46561187672967,0.05911253879999189,9,0.09602206945419312,0.09602206945419312,0.0795610249042511,0.027434527873992698,-0.1207129955291748,1,-0.0438873928595096,-1.8000052141947682,1.7448559999465942,-2.6666751155994928,1.7887519598007202,2.052642050749595,1.7777780294418335,-0.0438873928595096
5185,2000-09-20,1.7558300495147705,1.7668039798736572,1.7503429651260376,1.761317014694214,1342955.0,0.003134862422998319,1.0000144839373135,-0.24999864213826217,31.250110326416987,46.549598639539106,0.10541223075077899,0.10921061472330296,0.0901160453613965,-0.043592781443923645,11.215813810868914,0.01646101474761963,0.0036347867267263467,-0.10260609984397884,-0.23019118892701496,0.02497898923905728,-0.16639864438549679,-0.03881355530246089,0.2606160851445005,20.68980500624804,-34.67878406328485,0.06379254454151805,9,0.0905349850654602,0.0905349850654602,0.07407394051551819,0.021947443485259788,-0.10973906517028809,2,-0.05625036917041726,-3.5000081471704876,1.7503429651260376,-1.8000052141947682,1.7448559999465942,-2.6666751155994928,1.7887519598007202,-0.05625036917041726
5186,2000-09-21,1.761317014694214,1.7942390441894531,1.7338819503784182,1.761317014694214,1824778.0,0.0031249978783309817,-1.1999982619426186,-0.0,27.86895697183391,43.032391295118536,0.08571426625423562,0.1002190296031682,0.08955795801066335,-0.043270000678983456,12.136460035429074,0.060357093811034934,-0.005139324790835564,-0.09163218736648537,-0.22618096225214224,0.04291658751917149,-0.1589065748093137,-0.024357799923657053,0.249258357672262,37.50001697324915,-14.749785090718923,0.06727438744282842,9,0.08504801988601662,0.08504801988601662,0.06584349274635293,0.016460478305816206,-0.3511660099029543,3,-0.062305118416936645,1.0000144839373135,1.7558300495147705,-3.5000081471704876,1.7503429651260376,-1.8000052141947682,1.7448559999465942,-0.062305118416936645
5187,2000-09-22,1.7668039798736572,1.7942390441894531,1.7338819503784182,1.7393690347671509,2433038.0,0.003115262689037168,-2.14285270904009,100.0,31.034591258577166,39.86692109366943,0.06081757972801771,0.09301903908059295,0.08969589060842109,-0.04285633179091097,13.211742888894356,0.060357093811034934,-0.016119411513999093,-0.08203002214431754,-0.22199886665272905,0.05793882236409398,-0.15201444439852319,-0.012045599890111891,0.2380180454458798,43.74997454012691,-7.815201453500443,0.06998442225420574,9,0.06310003995895386,0.07956105470657349,0.0644717812538147,0.010973513126373069,-0.4334709644317629,4,-0.049689744826033055,-1.1999982619426186,1.761317014694214,1.0000144839373135,1.7558300495147705,-3.5000081471704876,1.7503429651260376,-0.049689744826033055
5188,2000-09-25,1.7448559999465942,1.7997260093688965,1.7283949851989746,1.7668039798736572,2448984.0,-0.012422419338580237,-1.6000004345152874,-0.8000008690324627,24.138027909443906,35.93516949681299,0.05980905278555504,0.11298100517737364,0.11589150868013576,-0.015601108864188973,14.570069570103891,0.07133102416992188,-0.02575657681141963,-0.09903975129127507,-0.24654895962352041,0.048469457040970276,-0.17279435545739785,-0.025285147125152285,0.2543277452669426,23.076935932402804,-24.80639117619473,0.07375460416612267,9,0.07956099510192871,0.10150903463363647,0.08641976118087769,0.03292149305343606,-0.3950619697570801,0,-0.05660353381891392,-2.14285270904009,1.7668039798736572,-1.1999982619426186,1.761317014694214,1.0000144839373135,1.7558300495147705,-0.05660353381891392
5189,2000-09-26,1.7393690347671509,1.7832649946212769,1.7174210548400881,1.7448559999465942,2485434.0,-0.0031446521544535866,-1.66666827598528,0.24999864213825204,18.181879229625565,32.16834032010941,0.04124779231479869,0.11667115228769642,0.1267112371312762,-0.006887593574663287,15.952338169956986,0.06584393978118874,-0.03982293856095542,-0.09958846569061275,-0.2543446419450399,0.05516771056381442,-0.17696655381782622,-0.022210377563399275,0.25428919594250576,26.6666570107642,-14.778067979578207,0.07737808812721357,9,0.060356497764587624,0.10425251722335838,0.09190672636032104,0.06584346294403054,-0.37860107421875,1,-0.059936665939043454,-1.6000004345152874,1.7448559999465942,-2.14285270904009,1.7668039798736572,-1.1999982619426186,1.761317014694214,-0.059936665939043454
5190,2000-09-27,1.7832649946212769,1.7997260093688965,1.7448559999465942,1.7448559999465942,1290558.0,0.025236714565291862,-1.8571437439090248,-7.0000434518119405,30.508568819366246,31.14899629622164,-0.020262077972835968,0.07124210102131556,0.0871760895245064,-0.04656810056029603,16.960629716243254,0.060356974601745605,-0.054335035598435555,-0.05240035653114328,-0.2090372883447369,0.10423657528245034,-0.13071882243794009,0.02591810937565353,0.19934374905359697,79.99997103229315,40.02117635752097,0.07831846590679682,9,-0.016460955142974854,0.0603565573692324,0.04801076650619507,0.021947503089904563,-0.41700994968414307,2,-0.08615378280166519,-1.66666827598528,1.7393690347671509,-1.6000004345152874,1.7448559999465942,-2.14285270904009,1.7668039798736572,-0.08615378280166519
5191,2000-09-28,1.7832649946212769,1.7997260093688965,1.7722909450531006,1.7942390441894531,1157288.0,0.0,1.5000081471704876,-0.28571561586353733,25.454603629560708,29.289772917354625,-0.021681993901231378,0.06643763806399372,0.0831361522330587,-0.042747909430408626,17.52623520477745,0.0274350643157959,-0.0695456548934712,-0.047187757492065385,-0.20349759998799022,0.10912208500385945,-0.1253426787400278,0.03096716375589703,0.18873624150020563,79.99997103229315,44.13075313872004,0.0781549212479624,9,-0.016460955142974854,0.0603565573692324,0.05898475646972656,0.02743452787399292,-0.4389580488204956,3,-0.07692295350973732,-1.8571437439090248,1.7832649946212769,-1.66666827598528,1.7393690347671509,-1.6000004345152874,1.7448559999465942,-0.07692295350973732
5192,2000-09-29,1.7558300495147705,1.7997260093688965,1.689985990524292,1.7997260093688965,7170398.0,-0.015384670920618237,4.000005431446992,3.9999782743300347,23.333382819993687,27.65700850432599,0.0006614241546090138,0.08619157775516273,0.10948996670899014,-0.011876358197152825,17.911223854981813,0.10974001884460449,-0.08192228381423705,-0.06694095730781546,-0.22199685749051445,0.08811494287488353,-0.14446890739916496,0.010586992783534033,0.2059879793554562,60.000043451528725,26.868754257009854,0.07752795009134948,9,-0.01097404956817627,0.07407397031784058,0.13991746306419373,0.057612955570220725,-0.400549054145813,4,-0.19687500212166908,1.5000081471704876,1.7832649946212769,-1.8571437439090248,1.7832649946212769,-1.66666827598528,1.7393690347671509,-0.19687500212166908
5193,2000-10-02,1.6954729557037354,1.7558300495147705,1.689985990524292,1.7338819503784182,5598492.0,-0.03437524823528049,-1.6666731039410603,0.8750006789308791,20.289885646526272,25.784445179038276,0.059537913268218334,0.13852581614634252,0.1668040584746211,0.05177648157028236,18.44143858901639,0.06584405899047852,-0.08367001873632773,-0.11769585013389583,-0.27950781765573574,0.044116117387944076,-0.19860183389481567,-0.03678986637297599,0.25003515086573525,4.99996741135345,-24.057411847013615,0.08090598376091994,10,0.04938304424285889,0.13443106412887573,0.17558330297470093,0.11797004938125588,-0.32921791076660156,0,-0.21359228352393778,4.000005431446992,1.7558300495147705,1.5000081471704876,1.7832649946212769,-1.8571437439090248,1.7832649946212769,-0.21359228352393778
5194,2000-10-03,1.668038010597229,1.7009600400924685,1.6570639610290527,1.7009600400924685,6428869.0,-0.016181293257561236,1.6666690806387146,0.8571437439090257,20.895558686526883,24.633939441272705,0.08277477507315623,0.15488743744715494,0.19046068826535034,0.08115453266573613,19.050578735070705,0.04389607906341575,-0.08840638321773331,-0.133059448003769,-0.3005457785039969,0.034426882496458866,-0.21680261325388295,-0.04931628275365507,0.2621387690095309,7.692339831007006,-22.658774277881136,0.08374316525011398,10,0.060356974601745605,0.14540499448776245,0.19890299439430237,0.14540499448776223,-0.3072700500488281,1,-0.19078940550867296,-1.6666731039410603,1.6954729557037354,4.000005431446992,1.7558300495147705,1.5000081471704876,1.7832649946212769,-0.19078940550867296
5195,2000-10-04,1.6790119409561155,1.6954729557037354,1.668038010597229,1.668038010597229,5236270.0,0.006578945017540416,-4.00002172590597,-0.333330919361254,31.99996350066823,25.09294016669874,0.06678100421778876,0.13073770202580648,0.17540427939916348,0.07019219441986047,20.6693612160914,0.027434945106506348,-0.08758285046301162,-0.10946546196937579,-0.27361099417777335,0.05468007023902177,-0.19153822807357468,-0.027392695865176897,0.22931581316442795,15.384596101395642,-15.334029728291528,0.0820727661041988,10,0.04938304424285911,0.13443106412887595,0.18655732274055503,0.13443106412887573,-0.3127568960189817,2,-0.18954241637286406,1.6666690806387146,1.668038010597229,-1.6666731039410603,1.6954729557037354,4.000005431446992,1.7558300495147705,-0.18954241637286406
5196,2000-10-05,1.668038010597229,1.6954729557037354,1.6515779495239258,1.6954729557037354,4755586.0,-0.006535945392167619,2.199933953532834,-2.5000108629530358,27.999984357429227,24.755761622126748,0.07055101935878771,0.12932785552319537,0.18261471025277132,0.08172730383774418,22.444931404687683,0.04389500617980957,-0.08725183616569487,-0.10836804509162912,-0.27054803002671735,0.05381193984345911,-0.18945803755917323,-0.027278052624085003,0.22018864007599515,11.110547846882252,-19.28945160326503,0.08108999246754417,10,0.05761396884918213,0.14266198873519897,0.19478774070739746,0.14540499448776223,-0.3017829656600952,3,-0.18092091651559183,-4.00002172590597,1.6790119409561155,1.6666690806387146,1.668038010597229,-1.6666731039410603,1.6954729557037354,-0.18092091651559183
5197,2000-10-06,1.6131689548492432,1.6735249757766724,1.6131689548492432,1.6735249757766724,6373055.0,-0.03289436775385013,1.0,2.1999687148313427,26.923146021597972,25.065219190143868,0.11324391657393762,0.16773211818536926,0.23335886861089805,0.13684417496293522,24.257396716393586,0.0603560209274292,-0.0869211023290275,-0.14732489585876474,-0.30791025061005395,0.013260458892524474,-0.22761757323440923,-0.06703221848312024,0.2513928257090512,0.0,-31.586974282088338,0.08029267737564459,10,0.09327852725982666,0.1783265471458435,0.24691328406333923,0.20027405023574807,-0.24142694473266602,4,-0.16666698688953385,2.199933953532834,1.668038010597229,-4.00002172590597,1.6790119409561155,1.6666690806387146,1.668038010597229,-0.16666698688953385
5198,2000-10-09,1.6241430044174194,1.6515779495239258,1.6186560392379759,1.6186560392379759,4917333.0,0.006802789958973543,-11.00004345181105,-0.09090998868266999,28.30198115179809,26.189674959274146,0.09314074697888519,0.13972145672890024,0.21865617132015736,0.12767365470913283,25.66955118048234,0.03840899467468262,-0.0861377279289095,-0.12098734378814702,-0.27117936239366114,0.029204674817367104,-0.19608335309090408,-0.045891334485389956,0.21025163705578875,12.500186707764973,-20.49005873233063,0.07509600930275705,10,0.08230447769165039,0.16735249757766724,0.24691325426101685,0.1893000006675718,-0.24142706394195534,0,-0.16554084727588558,1.0,1.6131689548492432,2.199933953532834,1.668038010597229,-4.00002172590597,1.6790119409561155,-0.16554084727588558
5199,2000-10-10,1.640604019165039,1.6460909843444824,1.6131689548492432,1.6131689548492432,1975134.0,0.010135200350491536,-1.3999965238852534,5.000043451811738,30.909175657878592,26.23418683021996,0.06838836270404558,0.10669109765218288,0.19893469118486018,0.11356825690812267,27.179276091952577,0.03292202949523926,-0.08756851206784377,-0.09053457975387569,-0.22306147794927322,0.04199231844152185,-0.15679802885157446,-0.02427113065617692,0.16724353991329322,33.33381613404093,-1.1622712727919549,0.06626344909769877,10,0.06584346294403076,0.1508914828300476,0.23045223951339722,0.17283898591995217,-0.23593997955322266,1,-0.1672243704288443,-11.00004345181105,1.6241430044174194,1.0,1.6131689548492432,2.199933953532834,1.668038010597229,-0.1672243704288443
5200,2000-10-11,1.6241430044174194,1.6351170539855957,1.6076819896697998,1.6241430044174194,756338.0,-0.010033508729301532,1.4999945685825087,0.0,28.07025300702881,26.524814538827528,0.06694412370644587,0.10839892460900002,0.21099228894324518,0.13169980116287383,29.79138066181389,0.03292202949523926,-0.08549892620077437,-0.09410124421119681,-0.21443464324924366,0.02623215482685004,-0.15426794373022035,-0.033934544692173274,0.16034312215342217,18.75023762838722,-14.731124532025039,0.06016669951902347,10,0.07956099510192871,0.16460901498794556,0.24691325426101685,0.1893000006675718,-0.18655705451965354,2,-0.16216247162514563,-1.3999965238852534,1.640604019165039,-11.00004345181105,1.6241430044174194,1.0,1.6131689548492432,-0.16216247162514563
5201,2000-10-12,1.5747599601745603,1.6186560392379759,1.5473250150680542,1.6186560392379759,11818913.0,-0.030405601051474385,2.2499952474967784,-100.0,23.07697964122289,26.496325296741883,0.09346971072466292,0.14945516442590256,0.2556610725330013,0.18300884540639228,30.930431283485426,0.07681798934936523,-0.08291956594250571,-0.13333338499069236,-0.26612784908110654,-0.0005389209002781836,-0.19973061703589945,-0.06693615294548527,0.18497358723013546,21.73926596526476,-10.011788557039438,0.06639723204520707,10,0.07681757211685203,0.18381357192993186,0.29629629850387595,0.2386830449104309,-0.1536349058151243,3,-0.13240425240067322,1.4999945685825087,1.6241430044174194,-1.3999965238852534,1.640604019165039,-11.00004345181105,1.6241430044174194,-0.13240425240067322
5202,2000-10-13,1.5637860298156738,1.5912209749221802,1.558298945426941,1.5692729949951172,10827928.0,-0.006968636894774782,-2.9999710325449356,0.12499898160645471,23.80958785394577,26.887403319788493,0.08307345754986084,0.15042334342621233,0.26240358361209903,0.196039740310201,32.13103761612707,0.03292202949523926,-0.08879664814805999,-0.13305901885032645,-0.27489032094643906,0.008772283245786161,-0.20397466989838287,-0.06214336780227003,0.16196215241515932,15.7894977570989,-16.354094054702017,0.07091565104805633,10,0.0603564977645874,0.19478750228881836,0.30727022886276245,0.2496569752693174,-0.10973906517028831,4,-0.12631586490245306,2.2499952474967784,1.5747599601745603,1.4999945685825087,1.6241430044174194,-1.3999965238852534,1.640604019165039,-0.12631586490245306
5203,2000-10-16,1.6296299695968628,1.668038010597229,1.5528119802474976,1.5637860298156738,3147230.0,0.04210546617362354,-1.6249767466491412,-12.00006517771791,36.486563455275906,28.61973718298283,0.007719243804474862,0.07958469474448782,0.19300609418495496,0.13160518519955877,32.448128911113336,0.11522603034973145,-0.09285775453898104,-0.061453777551651045,-0.20443005472688114,0.08152249962357905,-0.13294191613926598,0.01003436103596389,0.06757050588792568,68.18234786404295,33.88585546079317,0.07148813858761503,10,-0.008230984210968018,0.1289435625076294,0.24416977167129517,0.18381303548812844,-0.17009592056274392,0,-0.15824939666768756,-2.9999710325449356,1.5637860298156738,2.2499952474967784,1.5747599601745603,1.4999945685825087,1.6241430044174194,-0.15824939666768756
5204,2000-10-17,1.6735249757766724,1.6790119409561155,1.6186560392379759,1.6186560392379759,4102903.0,0.026935566354777007,-1.2000026071426841,0.8333179442335267,36.4864142784835,29.11823171385119,-0.03946583967496409,0.031241360922143357,0.1458174473197893,0.0900024014916383,32.55735210925316,0.06035590171813965,-0.0929751617312129,-0.013717871904373125,-0.15409490599704778,0.12665916218830153,-0.08390638895071056,0.056470645141964315,-0.12619996070861816,95.83332578960248,64.53717825533866,0.07018851704633738,10,-0.05212599039077759,0.0685875415802002,0.2167358100414276,0.13991802930831887,-0.21947801113128684,1,-0.1737703586803332,-1.6249767466491412,1.6296299695968628,-2.9999710325449356,1.5637860298156738,2.2499952474967784,1.5747599601745603,-0.1737703586803332
5205,2000-10-18,1.6570639610290527,1.6735249757766724,1.6241430044174194,1.6515779495239258,2917139.0,-0.00983613330298827,1.571439212886806,0.0999839226200042,35.06485738091469,29.903217605349578,-0.02955340983670829,0.04208120786561054,0.1589025235670123,0.10789468339689878,32.67247786474029,0.04938197135925293,-0.08628389336925268,-0.025240582227706865,-0.1623697602895091,0.11188859583409538,-0.09380517125860788,0.04332400680319415,-0.10710520744323726,83.33321263363733,55.793681322361515,0.06856458903090111,10,-0.04389548301696777,0.07956153154373169,0.23594030737876892,0.1563790440559385,-0.20301699638366721,2,-0.15231754920340768,-1.2000026071426841,1.6735249757766724,-1.6249767466491412,1.6296299695968628,-2.9999710325449356,1.5637860298156738,-0.15231754920340768
5206,2000-10-19,1.6515779495239258,1.6790119409561155,1.5692729949951172,1.668038010597229,6175997.0,-0.0033106818047747844,4.714391242407461,-3.0003694046066927,36.98631563909952,31.02134756284975,-0.02977942419737878,0.04102782626781609,0.1615868013452333,0.11514504024034777,33.66709081726059,0.10973894596099831,-0.07831361599002817,-0.02523964047431937,-0.15776171355856672,0.10728243260992798,-0.09150067701644304,0.041021396067804305,-0.09903813219070434,78.26148971984878,52.56310697196278,0.06626103654212369,10,-0.03840947151184082,0.06309956312179565,0.2427980601787567,0.16186505556106545,-0.19753098487854026,3,-0.12956821062417545,1.571439212886806,1.6570639610290527,-1.2000026071426841,1.6735249757766724,-1.6249767466491412,1.6296299695968628,-0.12956821062417545
5207,2000-10-20,1.6790119409561155,1.6790119409561155,1.6131689548492432,1.6625510454177856,5664558.0,0.016610776040027364,6.999927580313622,-1.0000506963505735,47.76116692678428,33.183479315625995,-0.05240201210665307,0.007040409451625207,0.13090453863815532,0.09009089129936565,34.71545388963298,0.06584298610687234,-0.07765712682915904,0.006583952903747248,-0.11902351168967984,0.13219141749717433,-0.056219779392966185,0.06938768520046068,-0.12394268115043627,100.0,68.72223932038736,0.0628037322967135,10,-0.06584346294403054,0.0027440786361696556,0.1673530936241152,0.13443106412887573,-0.22496497631072998,4,-0.15359443271727147,4.714391242407461,1.6515779495239258,1.571439212886806,1.6570639610290527,-1.2000026071426841,1.6735249757766724,-0.15359443271727147
5208,2000-10-23,1.6460909843444824,1.668038010597229,1.6241430044174194,1.6625510454177856,2855630.0,-0.019607339178830507,2.2000451912589676,-0.9999493062194161,47.05891374144895,34.97789465824492,-0.017925371687571134,0.033921953546451,0.15959703837109784,0.12461113514628663,35.73804181796058,0.05486893653869607,-0.07578546120297225,-0.02139875292778015,-0.14270910867921405,0.09991160282365374,-0.0820539308034971,0.0392564249479368,-0.08854287091579449,70.00066264229172,34.263142767567324,0.060655177875716955,10,-0.03292250633239746,0.035665035247802734,0.2002740502357483,0.1673520207405088,-0.2030179500579834,0,-0.11666671011844099,6.999927580313622,1.6790119409561155,4.714391242407461,1.6515779495239258,1.571439212886806,1.6570639610290527,-0.11666671011844099
5209,2000-10-24,1.6351170539855957,1.6515779495239258,1.6186560392379759,1.640604019165039,2676797.0,-0.0066666608730967525,1.4000086903624043,0.3333502321168623,44.11771565756016,36.76094606385952,-0.008729632845792201,0.03866763863747491,0.1666584810955256,0.1372243873397152,36.67473785402753,0.03292191028594993,-0.06927732730778402,-0.0271600842475892,-0.14435528344829152,0.09003511495311312,-0.08575768384794036,0.03143751535276196,-0.0751396640063593,60.00063005332653,20.792668418089058,0.058597599600351186,10,-0.021948575973510742,0.03840845823287964,0.211247980594635,0.17832595109939553,-0.2085050344467163,1,-0.1073825292956816,2.2000451912589676,1.6460909843444824,6.999927580313622,1.6790119409561155,4.714391242407461,1.6515779495239258,-0.1073825292956816
5210,2000-10-25,1.6296299695968628,1.640604019165039,1.6131689548492432,1.6351170539855957,5989191.0,-0.0033557746678490874,2.333338161277474,1.0000217259059703,44.77617941705411,39.171968261174094,-0.0026623451263358966,0.033786892773512545,0.16826553878081163,0.1450364243767288,38.09530696596442,0.0274350643157959,-0.06374550923560185,-0.024965417385101274,-0.12806218856370988,0.07813135379350733,-0.07651380297440569,0.02658296820420314,-0.06727188859808875,55.00050512896008,11.732853538794409,0.05154838558930435,10,-0.013718008995056152,0.04389554262161255,0.21673506498336792,0.18381303548812844,-0.19753098487854004,2,-0.10774409419760056,1.4000086903624043,1.6351170539855957,2.2000451912589676,1.6460909843444824,6.999927580313622,1.6790119409561155,-0.10774409419760056
5211,2000-10-26,1.6460909843444824,1.6790119409561155,1.3882030248641968,1.6790119409561155,51814814.0,0.010101075124245407,16.66709998877489,5.999717569358407,55.00006517809553,42.63757685274629,-0.008874195905468785,0.006874694228732103,0.1471513324181577,0.13058162590145095,40.287607999855844,0.2908089160919187,-0.05953713179211273,-0.0016457021236420122,-0.08507623617796822,0.0817848319306842,-0.04336096915080523,0.040069564903521204,0.03292095661163308,88.67952294790457,38.28897361083138,0.04171526702716311,10,-0.11248350143432617,-0.05212646722793579,0.2002740502357483,0.1673520207405088,-0.19753098487854004,3,-0.11666671011844099,2.333338161277474,1.6296299695968628,1.4000086903624043,1.6351170539855957,2.2000451912589676,1.6460909843444824,-0.11666671011844099
5212,2000-10-27,1.4101510047912598,1.437585949897766,1.3882030248641968,1.4320989847183228,20001938.0,-0.14333349845007526,2.0000036209712437,0.6666871860979691,30.692983050519302,41.99384569666222,0.22683493412426126,0.22724014638985568,0.3756005384490315,0.3666505388186856,41.40401017195126,0.25788795948028564,-0.058588817124987314,-0.22030172944068904,-0.343291833847833,-0.09731162503354507,-0.28179678164426103,-0.15880667723711706,0.26886093616485573,7.547216991148127,-45.668405759836624,0.061495052203572015,10,0.12345647811889648,0.18381351232528687,0.43621402978897095,0.40329200029373147,0.02194797992706299,4,0.031128552690443012,16.66709998877489,1.6460909843444824,2.333338161277474,1.6296299695968628,1.4000086903624043,1.6351170539855957,0.031128552690443012
5213,2000-10-30,1.3333330154418943,1.4101510047912598,1.3278460502624512,1.4101510047912598,16112039.0,-0.05447500947654649,1.1428562560909752,3.500002715723506,24.99987391190824,40.71756343370942,0.2874294973602378,0.2904267804514169,0.44388067900529493,0.4431520776284723,42.695837880445794,0.0823049545288086,-0.05269904177824336,-0.27901272177696246,-0.45632981433737996,-0.10169562921654496,-0.3676712680571712,-0.1903541754967537,0.3456789255142212,1.5624994695824916,-51.930412326702694,0.08865854628020876,10,0.17009598016738914,0.23045301437377952,0.5048015117645266,0.4801099896430969,0.08230495452880882,0,0.0905354834879597,2.0000036209712437,1.4101510047912598,16.66709998877489,1.6460909843444824,2.333338161277474,1.6296299695968628,0.0905354834879597
5214,2000-10-31,1.3497940301895142,1.382715940475464,1.3004120588302612,1.382715940475464,26904656.0,0.01234576400417442,3.9999456854316926,0.42857032011372054,27.678469934585493,39.89685371745062,0.2460978346085705,0.2623522029537215,0.41889706194729737,0.4270804018008645,43.70201602370118,0.08230388164520286,-0.04636035199732591,-0.24663950800895695,-0.456959678345098,-0.03631933767281592,-0.35179959317702747,-0.14147942284088644,0.3151712751388547,13.043313981497057,-42.991840149673706,0.10516008516807049,10,0.13991796970367432,0.2002750039100647,0.48559698462486267,0.4636489748954771,0.07133102416992188,1,0.06910610212425383,1.1428562560909752,1.3333330154418943,2.0000036209712437,1.4101510047912598,16.66709998877489,1.6460909843444824,0.06910610212425383
5215,2000-11-01,1.3607679605484009,1.3662550449371338,1.3443069458007812,1.3552809953689575,10144491.0,0.008130077710705175,1.6666570108483119,-0.16666606317146274,31.428490436540855,39.27931758383299,0.2108471786900592,0.23854405365011733,0.3997061064112617,0.41516180446613915,44.76256928408679,0.02194809913635254,-0.04957561916547748,-0.21975337862968436,-0.4508921326156652,0.011385375356296468,-0.3353227556226748,-0.10418400163669395,0.2823241499900815,15.941870182113824,-42.59606441163974,0.11556937699299036,11,0.1289440393447876,0.18930107355117798,0.460905581712723,0.45267504453659035,0.08230507373809814,2,0.048387425997260314,3.9999456854316926,1.3497940301895142,1.1428562560909752,1.3333330154418943,2.0000036209712437,1.4101510047912598,0.048387425997260314
5216,2000-11-02,1.3662550449371338,1.3662550449371338,1.338819980621338,1.3552809953689575,6940308.0,0.0040323439027192265,3.9999891371650174,2.0000217259059703,32.69224341431824,37.60499274911454,0.17950793653544417,0.2205991548952806,0.3860732321801086,0.4079638652755304,45.691731476818894,0.0274350643157959,-0.05712795747956245,-0.19917714595794678,-0.44518380664045054,0.046829514724556986,-0.32218047629919866,-0.0761738156166949,0.25627626249885527,47.99964890874938,-15.286976040195952,0.12300333034125192,11,0.12345695495605469,0.18381398916244507,0.43895775079727173,0.44718796014785744,0.07681798934936523,3,0.048193007612439276,1.6666570108483119,1.3607679605484009,3.9999456854316926,1.3497940301895142,1.1428562560909752,1.3333330154418943,0.048193007612439276
5217,2000-11-03,1.3443069458007812,1.3662550449371338,1.338819980621338,1.3607679605484009,6719330.0,-0.01606442312340184,-1.000008690324627,-1.4999945685825087,22.916507776652494,34.92250319747049,0.16649379954145704,0.23333523853497673,0.40016011134909313,0.42796850045590773,46.24353130490492,0.0274350643157959,-0.06443059347387448,-0.20768214464187618,-0.4714483100693396,0.056084020785587274,-0.339565227355608,-0.07579906192814434,0.2588972067188642,39.99936994667359,-21.73158815008177,0.13188308271373175,11,0.14540505409240723,0.2057620882987976,0.46090584993362427,0.49108403921127297,0.07681810855865479,4,0.07755152496296835,3.9999891371650174,1.3662550449371338,1.6666570108483119,1.3607679605484009,3.9999456854316926,1.3497940301895142,0.07755152496296835
5218,2000-11-06,1.3552809953689575,1.3662550449371338,1.3333330154418943,1.3333330154418943,10063617.0,0.008163351087678183,-2.0000054314469513,-1.3333309193612766,17.777731107245515,31.99583824743553,0.12284911586610159,0.21205829343100158,0.3814671682526507,0.4142189524638624,46.83585744203895,0.03292202949523948,-0.07397420993987347,-0.18326499462127677,-0.45869512750843566,0.09216513826588213,-0.3209800610648561,-0.04554992817769743,0.22975563152932477,66.66628042554098,8.866974085195125,0.13771506644357942,11,0.13443100452423096,0.17284005880355835,0.43209901452064514,0.5102880001068113,0.01646101474761963,0,0.05668048885202026,-1.000008690324627,1.3443069458007812,3.9999891371650174,1.3662550449371338,1.6666570108483119,1.3607679605484009,0.05668048885202026
5219,2000-11-07,1.3662550449371338,1.3662550449371338,1.3552809953689575,1.3607679605484009,5015292.0,0.008097250389900612,2.9999565491320688,0.2500040735852413,20.22469990133007,29.26789607902175,0.07792042891701789,0.18917601554821717,0.36291948605816726,0.4006802649080603,47.39929171461059,0.01097404956817627,-0.09269650543469732,-0.15857349634170537,-0.4398668668665684,0.12271987418315766,-0.2992201816041369,-0.017926811079273852,0.20170410787706716,100.0,43.55387146440255,0.14064668526243154,11,0.12345695495605469,0.13443100452423096,0.42112496495246887,0.4636489748954773,0.010973930358886719,1,0.036144733896182224,-2.0000054314469513,1.3552809953689575,-1.000008690324627,1.3443069458007812,3.9999891371650174,1.3662550449371338,0.036144733896182224
5220,2000-11-08,1.3607679605484009,1.3772289752960205,1.3607679605484009,1.3607679605484009,3463889.0,-0.004016149407144787,0.0,0.0,20.22465546766199,25.403961666751357,0.04610739560784305,0.18331886547939247,0.36025924882131743,0.4046837205411884,47.814241358486406,0.01646101474761963,-0.11098147609644848,-0.15089182853698735,-0.43722343691967636,0.13543977984570166,-0.29405763272833196,-0.007726024345642735,0.19113836662676364,62.499932106912794,8.449231710378669,0.1431658041913445,11,0.008231043815612793,0.1371745467185974,0.41015103459358215,0.4526750445365906,0.01097404956817627,2,0.04435516969896236,2.9999565491320688,1.3662550449371338,-2.0000054314469513,1.3552809953689575,-1.000008690324627,1.3443069458007812,0.04435516969896236
5221,2000-11-09,1.3662550449371338,1.3717420101165771,1.3607679605484009,1.3607679605484009,7763850.0,0.0040323439027192265,-2.9999565491320688,100.0,16.47069528582398,23.823707470674098,-0.003630647833583467,0.1701330031011421,0.345282396944564,0.399482070503534,47.64064613209495,0.01097404956817627,-0.12916286834233182,-0.134979498386383,-0.4267687862207672,0.15680978944800117,-0.2808741423035752,0.01091514553080919,0.1705616261373366,75.00013578617492,25.65621401313758,0.14589464391719212,11,-0.010973513126373291,0.1316874623298645,0.40466395020484924,0.44718796014785767,0.005486965179443359,3,0.05622521917414036,0.0,1.3607679605484009,2.9999565491320688,1.3662550449371338,-2.0000054314469513,1.3552809953689575,0.05622521917414036
5222,2000-11-10,1.3662550449371338,1.3717420101165771,1.3552809953689575,1.3552809953689575,4629150.0,0.0,-1.9999891371650174,1.9999782745660344,17.721596268662893,23.015009954757947,-0.011747476800581635,0.1629291740362988,0.33488941376316816,0.39775534909912436,47.471722705554235,0.01646101474761963,-0.1495982227990431,-0.125102949142456,-0.4213160827130651,0.17111018442815307,-0.27320951592776055,0.02300361764284853,0.1563773494026841,75.00013578617492,27.101383265980317,0.14810656678530457,11,-0.02469104528427124,0.12345695495605469,0.40192094445228577,0.4444449543952942,-0.01097404956817627,4,0.05622521917414036,-2.9999565491320688,1.3662550449371338,0.0,1.3607679605484009,2.9999565491320688,1.3662550449371338,0.05622521917414036
5223,2000-11-13,1.3717420101165771,1.382715940475464,1.3607679605484009,1.3717420101165771,5548373.0,0.004016062154556188,1.000010862952965,0.0,19.2308399360259,22.07638439936244,-0.01253092354288432,0.14454202131794402,0.31956650086308613,0.3909064855930282,49.30678128999823,0.02194797992706321,-0.17826392861791107,-0.1067215859889985,-0.40002907034356205,0.18658589836556505,-0.2533753281662803,0.039932156188283274,0.13755716409266738,60.00017380649205,13.069094152135229,0.14665374217728183,11,-0.01371753215789795,0.11796998977661133,0.3772294819355011,0.4197534918785095,0.021947979927062766,0,0.03600024193956264,-1.9999891371650174,1.3662550449371338,-2.9999565491320688,1.3662550449371338,0.0,1.3607679605484009,0.03600024193956264
5224,2000-11-14,1.382715940475464,1.39368999004364,1.3662550449371338,1.3662550449371338,6134991.0,0.007999995828628315,-2.33334781727062,100.0,21.519051742890838,20.975335655623546,-0.020499513924393975,0.11664477443909704,0.2979737876332611,0.37870825470543057,51.3756199388148,0.027434945106506126,-0.17530406005585397,-0.08120720386505109,-0.3623811559289092,0.199966748198807,-0.22179417989698003,0.05937977216687784,0.1140500068110415,71.42843841364726,24.46396096797467,0.14058697603192902,11,-0.019204437732696977,0.10699605941772439,0.36625555157661416,0.4087795615196226,0.0,1,-0.007936503831085795,1.000010862952965,1.3717420101165771,-1.9999891371650174,1.3662550449371338,-2.9999565491320688,1.3662550449371338,-0.007936503831085795
5225,2000-11-15,1.4046640396118164,1.4101510047912598,1.382715940475464,1.382715940475464,8679656.0,0.015873180089907013,-1.499994568582539,1.3333478172706155,22.500080113886668,19.842873066686703,-0.03974583751895033,0.0788612304557128,0.26473544706764307,0.3538112064346062,53.36894834561421,0.027435064315795676,-0.15992461741237918,-0.046639108657836825,-0.3136113087370136,0.22033309142133994,-0.1801252086974252,0.08684699138175156,0.0803206743673146,90.0000651772931,46.31653079375181,0.13348610003958844,11,-0.03292202949523926,0.08504796028137207,0.34430745244026184,0.38683146238327026,0.0,2,-0.019531406473093482,-2.33334781727062,1.382715940475464,1.000010862952965,1.3717420101165771,-1.9999891371650174,1.3662550449371338,-0.019531406473093482
5226,2000-11-16,1.437585949897766,1.443073034286499,1.4046640396118164,1.4046640396118164,7856114.0,0.023437568954244536,-1.3333393682853616,1.4999891371650225,55.81393468837956,23.498142723545268,-0.06871109132675479,0.030657399580601652,0.22138063159398258,0.3186275189435739,54.39498182434186,0.03840899467468262,-0.1461552512696238,-0.003017598390579357,-0.2527925606393735,0.24675736385821478,-0.12790507951497632,0.1218698827338176,0.03632440477243293,93.74990664713133,43.616004292107085,0.12488748112439707,11,-0.049382925033569114,0.052126049995422585,0.3086420595645907,0.3511660695075991,-0.038408994674682395,3,-0.04580174130518677,-1.499994568582539,1.4046640396118164,-2.33334781727062,1.382715940475464,1.000010862952965,1.3717420101165771,-0.04580174130518677
5227,2000-11-17,1.421125054359436,1.4320989847183228,1.4156379699707031,1.4266120195388794,3488948.0,-0.0114503731338641,1.0000144839373135,-0.16666606317146498,74.99998302676282,29.856170714602747,-0.04493278123687916,0.028256155259427596,0.22629467990755958,0.33288318024493657,55.47646342720076,0.021947979927062766,-0.1366414613671758,-0.006584149599075273,-0.22974627787437574,0.2165779786762252,-0.1181652137367255,0.10499691453857496,0.042375402560366426,73.33338161277474,16.35097737407424,0.11158106413765025,11,-0.021948039531707764,0.06858694553375244,0.28395047783851624,0.33744847774505615,-0.04389607906341553,4,-0.03474926016635316,-1.3333393682853616,1.437585949897766,-1.499994568582539,1.4046640396118164,-2.33334781727062,1.382715940475464,-0.03474926016635316
5228,2000-11-20,1.4540469646453855,1.4540469646453855,1.4266120195388794,1.4320989847183228,7735373.0,0.02316608956049171,1.4999972842765346,-4.000021725905929,77.14282699282619,36.18040705810231,-0.06970123504260695,-0.020860425957254902,0.18197040689455446,0.29801269823979903,56.393828469364074,0.032921910285949485,-0.12717096042356735,0.035939961671829,-0.16285396705366817,0.23473389039732617,-0.06345700269091958,0.1353369260345776,-0.1536349058151243,100.0,35.91217906680862,0.09939696436274859,11,-0.04938298463821389,0.035665035247802956,0.2373110651969912,0.30452656745910667,-0.07133102416992143,0,-0.0679248825367309,1.0000144839373135,1.421125054359436,-1.3333393682853616,1.437585949897766,-1.499994568582539,1.4046640396118164,-0.0679248825367309
5229,2000-11-21,1.4595340490341189,1.4650210142135618,1.4485599994659424,1.4595340490341189,4675852.0,0.003773663796390103,2.0000217259061728,0.0,76.47057695895889,42.42995389046864,-0.06768277799175437,-0.04234737969910207,0.1652634087040461,0.2908300958414345,57.17965912882834,0.016461014747619407,-0.10961141074794756,0.050206196308136164,-0.12196063972428983,0.22237303234056216,-0.03587722170807672,0.13628961432434905,-0.15604929208755514,93.33338161277524,22.198895124810093,0.08608341801621294,11,-0.04938304424285911,0.030177950859069602,0.2304522097110746,0.2990394830703733,-0.07681810855865479,1,-0.04511306812886817,1.4999972842765346,1.4540469646453855,1.0000144839373135,1.421125054359436,-1.3333393682853616,1.437585949897766,-0.04511306812886817
5230,2000-11-22,1.4540469646453855,1.4650210142135618,1.4540469646453855,1.4595340490341189,8473486.0,-0.003759476794915839,-2.999956549131745,-100.0,73.52935914180765,48.76980543002237,-0.05316327087557937,-0.053428288626057974,0.16047371471359217,0.2945068353704303,57.93247093690845,0.01097404956817627,-0.08980958151418328,0.05349826216697662,-0.0862172751383159,0.19321379947226913,-0.01635950648566964,0.12335603081962287,-0.14410075740814188,81.81809204224274,7.436762088113767,0.06985776865264628,11,-0.043895959854125755,0.035665035247802956,0.22770878672599815,0.30452656745910667,-0.08230495452880837,2,-0.04905689149271575,2.0000217259061728,1.4595340490341189,1.4999972842765346,1.4540469646453855,1.0000144839373135,1.421125054359436,-0.04905689149271575
5231,2000-11-24,1.4540469646453855,1.4650210142135618,1.4540469646453855,1.4650210142135618,8967839.0,0.0,1.0,1.9999782745658725,83.33330919361252,56.05999575501677,-0.04403065173081799,-0.07225814746443437,0.15334591855735935,0.2925028891540127,56.7347718791527,0.01097404956817627,-0.07139717076197805,0.06310046315193163,-0.020815604661700293,0.14701653096556355,0.021142429245115668,0.10505849705874759,-0.13789776512908913,77.77769731204201,-0.913363496972508,0.04195803390681599,11,-0.041152477264404075,0.035665035247802956,0.22085002064704917,0.30452656745910667,-0.09327900409698464,4,-0.03396240027612363,-2.999956549131745,1.4540469646453855,2.0000217259061728,1.4595340490341189,1.4999972842765346,1.4540469646453855,-0.03396240027612363
5232,2000-11-27,1.4540469646453855,1.4650210142135618,1.443073034286499,1.4595340490341189,2998013.0,0.0,1.666661838722571,0.5000054314175318,82.14282666029366,63.050216502157646,-0.03382477568898978,-0.07251904593381853,0.14571738598406014,0.2909166563285195,55.54296192623406,0.021947979927062766,-0.051425181367434014,0.06090566515922524,-0.02731125446827387,0.14912258478672435,0.016797205345475685,0.1050141249729748,-0.1319428925411985,71.4284384136461,-8.420831637395295,0.04410845981374956,11,-0.03840893507003762,0.035665035247802956,0.20987603068351768,0.30452656745910667,-0.10425293445587136,0,-0.03773606407251351,1.0,1.4540469646453855,-2.999956549131745,1.4540469646453855,2.0000217259061728,1.4595340490341189,-0.03773606407251351
5233,2000-11-28,1.4540469646453855,1.4595340490341189,1.437585949897766,1.4485599994659424,10194609.0,0.0,1.6666570108482939,-0.999978274565913,80.76919220279146,69.6335654421466,-0.023380779204778435,-0.06641700092039415,0.1393466840849058,0.2890514842834937,53.9923346528441,0.021948099136352983,-0.029246925791978295,0.054869967699050726,-0.03263274762391277,0.14237268302201422,0.011118610037568866,0.09862132536053259,-0.12622621485682362,59.99991309713134,-16.585762420432687,0.0437513576614818,11,-0.03017848730087258,0.035665035247802956,0.19341528415679954,0.30452656745910667,-0.098765969276428,1,-0.052830473304622205,1.666661838722571,1.4540469646453855,1.0,1.4540469646453855,-2.999956549131745,1.4540469646453855,-0.052830473304622205
5234,2000-11-29,1.443073034286499,1.4485599994659424,1.4320989847183228,1.4485599994659424,1840725.0,-0.0075471636238123585,5.0000434518119405,-1.0000000000000404,77.77782248103621,75.77553681627433,-0.0032908959676865024,-0.050695729650817256,0.1435141560920572,0.2986907762629354,52.25866402227902,0.021947979927062766,-0.00807945173440916,0.0392320871353149,-0.047124067316293594,0.1255882415869234,-0.00394599009048946,0.08241016436111925,-0.10976427392093702,33.33345403193707,-43.17366631151443,0.04317807722580427,11,-0.008230507373809814,0.04663896560668945,0.20438921451568604,0.31550049781799316,-0.08230507373809814,2,-0.04182539093794191,1.6666570108482939,1.4540469646453855,1.666661838722571,1.4540469646453855,1.0,1.4540469646453855,-0.04182539093794191
5235,2000-11-30,1.4266120195388794,1.443073034286499,1.4046640396118164,1.443073034286499,3012820.0,-0.011406917291444274,3.666661838722526,3.0000217259059703,68.96553015802142,77.23682520179008,0.01856293818150334,-0.030618759129724227,0.15266020743821618,0.3142335540621546,50.60164486707617,0.03840899467468262,0.012506952472429056,0.019478869438171342,-0.06496238795481779,0.10392012683116048,-0.022741759258323224,0.06169949813466591,-0.08803476901939744,36.363618408448694,-38.66796423387776,0.04222062869649458,11,0.008230507373809814,0.06309998035430908,0.21673497557640076,0.3319615125656128,-0.043896079063415305,3,-0.030769458312571718,5.0000434518119405,1.443073034286499,1.6666570108482939,1.4540469646453855,1.666661838722571,1.4540469646453855,-0.030769458312571718
5236,2000-12-01,1.4320989847183228,1.437585949897766,1.421125054359436,1.4266120195388794,2344191.0,0.003846150953653815,1.000000000000027,-0.33333091936126297,70.00000724193195,76.68127233680887,0.01365138456640902,-0.032590890105048675,0.13959433082240902,0.308201382905946,48.826794584924286,0.016460895538329856,0.03257334919626853,0.021673637628555342,-0.061176322456703236,0.10452359771381392,-0.019751342414074058,0.06309861767118474,-0.08846398365107766,45.454473633794414,-28.35912264115364,0.041424980042629296,12,0.002743542194366455,0.05761301517486572,0.21261975169181824,0.32647454738616943,-0.01646101474761963,4,-0.042145812018445916,3.666661838722526,1.4266120195388794,5.0000434518119405,1.443073034286499,1.6666570108482939,1.4540469646453855,-0.042145812018445916
5237,2000-12-04,1.4485599994659424,1.4485599994659424,1.4320989847183228,1.437585949897766,2565169.0,0.011494327503386526,1.9999891371650174,2.0000217259060107,71.87501697327185,76.09596011241395,0.0016665286094639242,-0.04304816705564063,0.11541253398160078,0.2915481673836615,46.815078309675876,0.01646101474761963,0.052163229900534125,0.03292199969291687,-0.045407566173669256,0.111251565559503,-0.006242783240376193,0.07208678262620993,-0.10006955787284455,79.99991309694221,4.25564078280857,0.0391647829332931,12,-0.013717472553253174,-0.06584346294403076,0.11522600054740906,0.2304525375366211,-0.04389595985412598,0,-0.06060642220543766,1.000000000000027,1.4320989847183228,3.666661838722526,1.4266120195388794,5.0000434518119405,1.443073034286499,-0.06060642220543766
5238,2000-12-05,1.4320989847183228,1.4485599994659424,1.4156379699707031,1.4485599994659424,2689327.0,-0.011363709306958958,3.0,-1.4999945685824783,63.6363815915514,74.66993840492424,0.01641279606365309,-0.02164691229543947,0.1245098596501899,0.3071060431958812,44.77117782703607,0.03292202949523926,0.05281111841146746,0.01262008547782889,-0.060615899482658,0.08585607043831578,-0.023997907002414554,0.049238077958072335,-0.07894732022040629,62.4999321069126,-13.220602582016475,0.03661799248024344,12,0.002743542194366455,-0.04938244819641113,0.1316870152950287,0.24691355228424072,-0.03292202949523926,1,-0.05747155427597561,1.9999891371650174,1.4485599994659424,1.000000000000027,1.4320989847183228,3.666661838722526,1.4266120195388794,-0.05747155427597561
5239,2000-12-06,1.4156379699707031,1.437585949897766,1.4101510047912598,1.437585949897766,1712011.0,-0.011494327503386415,1.4999972842765346,1.3333309193612495,53.12498302672815,72.40278550324874,0.02904693094479982,-0.001366628061449049,0.13344097192268478,0.323084685879266,42.65176783839031,0.027434945106506126,0.05059341673526063,-0.006310075521469116,-0.07519091923976728,0.06257076819682905,-0.04075049738061809,0.028130346337679857,-0.05801153148416094,24.999864213825205,-46.89380225224875,0.03444042185914904,12,0.019204556941986084,-0.032921433448791504,0.11796954274177551,0.23319607973098755,-0.027434945106506348,2,-0.04263588281896302,3.0,1.4320989847183228,1.9999891371650174,1.4485599994659424,1.000000000000027,1.4320989847183228,-0.04263588281896302
5240,2000-12-07,1.421125054359436,1.421125054359436,1.4046640396118164,1.4156379699707031,3011681.0,0.0038760505900010678,4.9999130982641375,-0.2500040735852464,44.4444802070225,68.08180450473873,0.020560969264210138,-0.002213553507571797,0.11891738069124735,0.31635374823353746,40.78733053549484,0.01646101474761963,0.044858332450693705,-0.0038408458232879195,-0.06643769471135519,0.05875600306477935,-0.03513927026732144,0.027457578620745604,-0.059202832843813,37.5000678930874,-30.32237266083107,0.031298424444033614,12,0.013717472553253174,-0.021948039531707986,0.09876546263694763,0.21399199962615967,-0.054870009422302246,3,-0.04247134594234625,1.4999972842765346,1.4156379699707031,3.0,1.4320989847183228,1.9999891371650174,1.4485599994659424,-0.04247134594234625
5241,2000-12-08,1.443073034286499,1.443073034286499,1.4101510047912598,1.4320989847183228,3503756.0,0.015444087668242457,4.999978274330035,1.9999782745660344,57.14284605828862,65.30402888229372,-0.0034725400757806835,-0.019090209964081062,0.08800161817022656,0.28907156704631487,38.5274277949166,0.03292202949523926,0.03924115712183385,0.014266234636306718,-0.04229875302492614,0.07083122229753958,-0.014016259194309821,0.04254872846692326,-0.07702686106295853,87.50006789308739,19.533065475143417,0.028282493830616484,12,-0.010973989963531494,-0.043896019458770974,0.07681748270988464,0.19204401969909668,-0.06584405899047852,4,-0.04182539093794191,4.9999130982641375,1.421125054359436,1.4999972842765346,1.4156379699707031,3.0,1.4320989847183228,-0.04182539093794191
5242,2000-12-11,1.443073034286499,1.4485599994659424,1.3991769552230835,1.4485599994659424,4470820.0,0.0,17.00013035543582,-0.4999945685825087,45.45458136485025,61.38018323363359,-0.005803158963149091,-0.013744825871593758,0.07973338492152071,0.2853478340306259,36.18481411537887,0.04938304424285889,0.03440932351703707,0.01042533516883859,-0.038119474184409086,0.058970144522086265,-0.013847069507785248,0.03469773984546243,-0.07306786742335758,88.88896935462456,23.942278586721656,0.024272404676623817,12,-0.019204556941986084,-0.043896019458770974,0.07681748270988464,0.19204401969909668,-0.07681798934936523,0,-0.019011556355053583,4.999978274330035,1.443073034286499,4.9999130982641375,1.421125054359436,1.4999972842765346,1.4156379699707031,-0.019011556355053583
5243,2000-12-12,1.421125054359436,1.4540469646453855,1.4156379699707031,1.4540469646453855,10134239.0,-0.01520919551927924,1.3333393682853796,6.000021725905929,36.0000104283623,56.73820411666982,0.012274536769770306,0.012745994423762452,0.09493340832523534,0.3027933683061519,34.00898019672327,0.038408994674682395,0.027341418181400234,-0.013991796970367343,-0.053714989409845204,0.02573139546911052,-0.03385339319010616,0.005869799249371477,-0.04731925360227773,40.0001738061151,-20.47360576460766,0.01986159621973892,12,0.005486905574798584,-0.021948039531707986,0.09876546263694763,0.21399199962615967,-0.02743506431579612,1,-0.01158308672211772,17.00013035543582,1.443073034286499,4.999978274330035,1.443073034286499,4.9999130982641375,1.421125054359436,-0.01158308672211772
5244,2000-12-13,1.3717420101165771,1.4046640396118164,1.3717420101165771,1.3991769552230835,7211405.0,-0.03474926016635316,-1.4000069522597016,0.8333339368285417,27.272745227903286,52.10567245776781,0.05640699910201907,0.0645755686635332,0.13773997810617455,0.34716587480868455,32.37704835793564,0.04938304424285889,0.019249997436189492,-0.06282614469528203,-0.10576961001909724,-0.019882679371466816,-0.08429787735718963,-0.04135441203337442,0.09327900409698464,0.0,-55.3872887168669,0.021471732661907564,12,0.0411524772644043,0.03840899467468262,0.13717451691627502,0.26337504386901855,0.03292202949523926,2,0.02000007647514912,1.3333393682853796,1.421125054359436,17.00013035543582,1.443073034286499,4.999978274330035,1.443073034286499,0.02000007647514912
5245,2000-12-14,1.3772289752960205,1.3882030248641968,1.3607679605484009,1.3882030248641968,2320270.0,0.003999997914314157,3.9999891371650174,0.4000026070973881,29.41176846466564,47.595868149182664,0.048252664784703914,0.06000430411290858,0.12525092812154726,0.33647418607346036,31.25833176556642,0.0274350643157959,0.01136677348081272,-0.05596742630004892,-0.10434219577978943,-0.007592656820308408,-0.08015481103991906,-0.03178004156017877,0.08592645883560168,17.647073858662424,-33.46596616131299,0.024187384739870234,12,0.030178487300872803,0.03292202949523926,0.1179700493812561,0.2578880786895752,0.016461014747619407,3,0.007968209909189117,-1.4000069522597016,1.3717420101165771,1.3333393682853796,1.421125054359436,17.00013035543582,1.443073034286499,0.007968209909189117
5246,2000-12-15,1.3717420101165771,1.3717420101165771,1.338819980621338,1.3552809953689575,8601061.0,-0.003984061675919914,3.0,-1.4999945685825087,28.57143743909029,42.78435931205138,0.04948108791581496,0.06356446645336189,0.12388145836181041,0.33693451735137314,31.19658519611085,0.03840899467468262,0.003936599643329597,-0.058162194490432695,-0.11370954727791704,-0.002614841702948345,-0.08593587088417487,-0.03038851809669052,0.08731792507171621,28.571458130300886,-19.146805313519803,0.027773676393742133,12,0.024691462516784668,0.030178487300872803,0.06172874569892883,0.26337504386901855,0.021947979927062766,4,-0.003999997914314157,3.9999891371650174,1.3772289752960205,-1.4000069522597016,1.3717420101165771,1.3333393682853796,1.421125054359436,-0.003999997914314157
5247,2000-12-18,1.3717420101165771,1.382715940475464,1.3607679605484009,1.382715940475464,2272430.0,0.0,3.000021725905849,-0.6666618387225395,28.57143743909029,38.888254406222366,0.04183827127017903,0.06290003747522266,0.11865252287705674,0.33203207635122345,30.98387149394741,0.02194797992706321,-0.0013596230030086254,-0.05569304227828975,-0.11697753511207987,0.005591450555500366,-0.08633528869518492,-0.02505079586139458,0.08010352779769891,28.571458130300886,-16.86649984035827,0.030642246416895072,12,0.024691462516784668,0.030178487300872803,0.054870009422302246,0.26337504386901855,0.04389595985412598,0,0.003999997914314157,3.0,1.3717420101165771,3.9999891371650174,1.3772289752960205,-1.4000069522597016,1.3717420101165771,0.003999997914314157
5248,2000-12-19,1.3552809953689575,1.3772289752960205,1.3443069458007812,1.3717420101165771,2401144.0,-0.012000080646520916,1.4000069522597016,1.5000108629529547,27.777774425036768,36.071897894923325,0.05169277580108855,0.07545076853458532,0.1292317338438458,0.34362038192978384,31.49146894151867,0.03292202949523926,-0.008248934333389135,-0.06721575856208806,-0.13503948718627323,0.0006079700620971185,-0.10112762287418064,-0.03330389424999547,0.08978300910774228,25.0,-21.06157560425094,0.03391186431209259,12,0.0411524772644043,0.04663950204849243,0.06035700440406799,0.2798360586166382,0.08010995388031006,1,0.008097250389900612,3.000021725905849,1.3717420101165771,3.0,1.3717420101165771,3.9999891371650174,1.3772289752960205,0.008097250389900612
5249,2000-12-20,1.39368999004364,1.4046640396118164,1.338819980621338,1.3552809953689575,8792423.0,0.02834024442600991,1.1818167454059947,-2.3333309193612495,42.49999456855885,35.85584393509403,0.010999799406419486,0.033577515040478234,0.08473531231518461,0.30068778009199204,31.98430539994332,0.06584405899047852,-0.016707042792522442,-0.025514560937881736,-0.0921503703297335,0.04112124845397003,-0.05883246563380773,0.007803343758044257,0.044999373001738174,83.33327298403124,34.55599044559404,0.03331790469592594,12,0.0027434825897219017,0.008230507373810036,0.030178248882293923,0.2414270639419558,0.06364905834197998,2,0.0,1.4000069522597016,1.3552809953689575,3.000021725905849,1.3717420101165771,3.0,1.3717420101165771,0.0
5250,2000-12-21,1.382715940475464,1.4046640396118164,1.382715940475464,1.4046640396118164,2962702.0,-0.007874096568514677,-1.0000000000000202,-0.5714312317270722,39.02438636661103,33.84268174712985,0.017827280349501207,0.041037643986063355,0.08989957495453171,0.30659042462867814,32.50377535297579,0.021948099136352317,-0.023062246700224387,-0.03292205929756142,-0.09934113051167603,0.03349701191655319,-0.06613159490461862,0.0002874763094957711,0.04998125962447153,66.66654596806349,16.7473261268983,0.033209535607057264,12,0.013717532157897727,0.019204556941985862,0.043895810842513816,0.2524011135101316,0.07901203632354714,3,0.015873180089907013,1.1818167454059947,1.39368999004364,1.4000069522597016,1.3552809953689575,3.000021725905849,1.3717420101165771,0.015873180089907013
5251,2000-12-22,1.4046640396118164,1.4046640396118164,1.3717420101165771,1.382715940475464,2358998.0,0.015873180089907013,1.9999891371650174,-1.0,40.47620771884809,33.289529119796285,-0.011333987582054617,0.016021645740092794,0.06386894918192887,0.2798222859626216,33.12513843206796,0.03292202949523926,-0.025616651914905475,-0.008504813909530728,-0.07254072062032879,0.055531092801267334,-0.04052276726492976,0.023513139445868303,0.02240052731940345,100.0,51.65981933422568,0.03201795335539907,12,-0.00823056697845459,-0.002743542194366455,0.026062965393066406,0.2304530143737793,0.013168931007385254,4,-0.007812579562590072,-1.0000000000000202,1.382715940475464,1.1818167454059947,1.39368999004364,1.4000069522597016,1.3552809953689575,-0.007812579562590072
5252,2000-12-26,1.3991769552230835,1.4156379699707031,1.3882030248641968,1.4156379699707031,3060661.0,-0.003906332214676289,2.333323677445052,-0.7499972842912619,42.50000271571757,34.01175048505798,-0.014224205310634952,0.018116056674762238,0.06547935038008457,0.2807589363599696,33.43645309627926,0.027434945106506348,-0.027214645231108614,-0.011248397827148482,-0.07255359595228583,0.05005680029798887,-0.04190099688971727,0.019404201235420304,0.022592936529543417,78.57140640227438,30.699529268813883,0.030652599062568717,12,-0.02194797992706299,0.002743542194366455,0.03978055715560913,0.2359400987625122,0.05026102066040061,1,-0.003921566288639156,1.9999891371650174,1.4046640396118164,-1.0000000000000202,1.382715940475464,1.1818167454059947,1.39368999004364,-0.003921566288639156
5253,2000-12-27,1.3772289752960205,1.4046640396118164,1.3717420101165771,1.4046640396118164,5306892.0,-0.015686350354136347,1.3999965238852534,1.666669080638737,41.463424973584644,35.58849267902257,0.0009412859175130794,0.035852104162746645,0.08109300912727857,0.29798265895846376,33.7786847562756,0.03292202949523926,-0.03378404655494727,-0.02935547828674312,-0.08874918534304932,0.03003822876956308,-0.05905233181489633,0.00034137524141009123,0.03956392178872914,50.0,-0.7334302225743983,0.029696853528153114,12,0.0,0.024691522121429443,0.06721553206443787,0.2578880786895752,0.09766805171966553,2,0.0278886048461382,2.333323677445052,1.3991769552230835,1.9999891371650174,1.4046640396118164,-1.0000000000000202,1.382715940475464,0.0278886048461382
5254,2000-12-28,1.382715940475464,1.4101510047912598,1.382715940475464,1.39368999004364,4785202.0,0.003984061675920136,-3.999989137165179,0.40000086902867044,41.463393955258745,36.927562177977364,-0.003157354044097671,0.026995566745648736,0.06778979805599739,0.2876677701027668,33.96430899032038,0.03292202949523926,-0.03879986699398397,-0.020850658416747825,-0.07854732353517657,0.03684600670168092,-0.0496989909759622,0.007997674142466549,0.032922029495239036,24.999864213825713,-26.27532189992267,0.028848332559214426,12,-0.005486965179443581,0.019204556941985862,0.06447204947471596,0.2524011135101316,0.10973906517028786,3,0.038095321845852625,1.3999965238852534,1.3772289752960205,2.333323677445052,1.3991769552230835,1.9999891371650174,1.4046640396118164,0.038095321845852625
5255,2000-12-29,1.382715940475464,1.4046640396118164,1.3662550449371338,1.382715940475464,6358247.0,0.0,-1.3333478172706155,-0.0,35.13512243929708,37.656860511333676,-0.002567138745301234,0.024810409213922968,0.06034306700061354,0.28287844358086045,33.78782888782928,0.03840899467468262,-0.040950347286261124,-0.018655854463577093,-0.07599990347022789,0.038688194543073706,-0.04732787896690249,0.010016170039748307,0.02831295013427715,33.333172401473945,-12.807929832348549,0.028672024503325386,12,-0.005486965179443581,0.019204556941985862,0.06721556186676003,0.2524011135101316,0.10359406471252441,4,0.05396850193575964,-3.999989137165179,1.382715940475464,1.3999965238852534,1.3772289752960205,2.333323677445052,1.3991769552230835,0.05396850193575964
5256,2001-01-02,1.3717420101165771,1.3991769552230835,1.3607679605484009,1.39368999004364,5199820.0,-0.007936503831085795,1.3333393682853616,-100.0,33.3333333333333,38.18596005513845,0.009394749935121238,0.032707637565021486,0.06376607041788329,0.2893010590190359,33.63944942411348,0.03840899467468262,-0.037032172477188485,-0.026611936092376665,-0.08349821328506546,0.03027434110031213,-0.05505507468872106,0.0018312025039677327,0.03840899467468262,20.00008690305747,-19.877209974380232,0.028443138596344363,1,0.005486965179443359,0.030178487300872803,0.07818949222564697,0.24691402912139893,0.11193394660949707,1,0.0655997746068786,-1.3333478172706155,1.382715940475464,-3.999989137165179,1.382715940475464,1.3999965238852534,1.3772289752960205,0.0655997746068786
5257,2001-01-03,1.3607679605484009,1.382715940475464,1.3607679605484009,1.3717420101165771,10401919.0,-0.00800008273220676,-2.999978274330075,0.500002715723501,35.13512243929705,39.003443167834035,0.02083997175647645,0.03875424667427607,0.06602157502225525,0.29526332759597995,33.886901150641826,0.02194797992706321,-0.03398634705569448,-0.033196383714675815,-0.08724882795674183,0.020856060527390197,-0.06022260583570893,-0.006170161593642698,0.045103182792663565,0.0,-38.21510584227332,0.02702622212103305,1,0.01646101474761963,0.04115253686904907,0.09053528308868408,0.25240105390548706,0.12905406951904297,2,0.041935886003520384,1.3333393682853616,1.3717420101165771,-1.3333478172706155,1.382715940475464,-3.999989137165179,1.382715940475464,0.041935886003520384
5258,2001-01-04,1.3497940301895142,1.3717420101165771,1.3443069458007812,1.3717420101165771,4567641.0,-0.008064512596595907,1.5000081471704876,1.9999891371650174,43.33334057525477,39.09603716857803,0.03459137765925813,0.04558300652474223,0.0690309880791049,0.30084794803287207,33.95580960992749,0.0274350643157959,-0.030343704231830637,-0.04005506634712219,-0.09441445042302488,0.014304317728780491,-0.06723475838507365,-0.01287537430917074,0.05205404338836672,8.333454031936851,-33.281539826449865,0.027179692037951345,1,0.030178427696228027,0.04938298463821411,0.10288098454475403,0.2414270043373108,0.17514395713806152,3,0.07382159312112213,-2.999978274330075,1.3607679605484009,1.3333393682853616,1.3717420101165771,-1.3333478172706155,1.382715940475464,0.07382159312112213
5259,2001-01-05,1.3552809953689575,1.3607679605484009,1.3443069458007812,1.3497940301895142,2627817.0,0.004065038855352698,1.0000144839373135,-0.24999864213825204,43.33334057525477,39.57480985842734,0.025795841921803175,0.037252349058980894,0.055832830219984864,0.2902117014981207,33.92831702110451,0.01646101474761963,-0.026429921041062565,-0.031550252437591464,-0.08657888982896078,0.023478384953777853,-0.059064571133276234,-0.004035933741906694,0.042785392631530694,18.181872047275196,-25.371664674180106,0.027514318695684686,1,0.024691462516784668,0.0411524772644043,0.10150924324989319,0.20301854610443115,0.15999996662139893,4,0.08825921123033575,1.5000081471704876,1.3497940301895142,-2.999978274330075,1.3607679605484009,1.3333393682853616,1.3717420101165771,0.08825921123033575
5260,2001-01-08,1.3607679605484009,1.3717420101165771,1.3497940301895142,1.3607679605484009,5433328.0,0.004048581215402969,-1.0000108629529851,0.0,46.666652182823746,40.262637021091294,0.018850477716982672,0.028471482616008403,0.04271633548070031,0.27964269606592973,33.62622900903258,0.02194797992706299,-0.02055509409558698,-0.02304543256759639,-0.07675968191417315,0.030668816778980368,-0.04990255724088466,0.0038116921056918773,0.0337436430093383,30.000021725764363,-14.810479497728757,0.02685712467328835,1,0.01920449733734131,0.03566551208496094,0.10150930285453796,0.1975315809249878,0.15187907218933105,0,0.09677406355472984,1.0000144839373135,1.3552809953689575,1.5000081471704876,1.3497940301895142,-2.999978274330075,1.3607679605484009,0.09677406355472984
5261,2001-01-09,1.382715940475464,1.3882030248641968,1.3552809953689575,1.3662550449371338,33485020.0,0.016129112797613088,1.3999965238852534,100.0,52.941157676672084,41.42276535008624,-0.007306617976912344,0.001865498800521559,0.012705890171578416,0.2522506505935931,33.90925445845128,0.03292202949523926,-0.02028175737769189,0.0019204020500185326,-0.04399060605683358,0.047831410156870646,-0.021035102003407635,0.0248759061034447,0.008454165706091032,87.49983026774296,38.95660113972737,0.022955504053426078,1,-0.005486965179443581,0.013717532157897727,0.07956132292747475,0.16735309362411477,0.13519906997680642,1,0.07492071341630901,-1.0000108629529851,1.3607679605484009,1.0000144839373135,1.3552809953689575,1.5000081471704876,1.3497940301895142,0.07492071341630901
5262,2001-01-10,1.4156379699707031,1.4266120195388794,1.3882030248641968,1.3882030248641968,9854030.0,0.023809683920992697,-1.8000052141947762,1.6666739086353008,64.86485692996146,44.02292445635033,-0.04207246595823788,-0.03501238513052618,-0.020456063972368543,0.21402072631986835,33.49558600638668,0.043896079063415305,-0.017321592545509246,0.03621418476104732,-0.0030152954752620253,0.07544366499735666,0.016599444642892758,0.05582892487920188,-0.07681798934936523,86.66661838722526,33.69351181968649,0.019614740118154665,1,-0.030178487300872803,-0.01920449733734131,0.04663929343223572,0.13443106412887573,0.10139906406402588,2,0.04806171365746792,1.3999965238852534,1.382715940475464,-1.0000108629529851,1.3607679605484009,1.0000144839373135,1.3552809953689575,0.04806171365746792
5263,2001-01-11,1.4046640396118164,1.421125054359436,1.39368999004364,1.4156379699707031,3755489.0,-0.007751932762239955,1.4999945685825289,-0.3999982619350746,53.125014851602856,45.318660111499675,-0.029946841744798336,-0.026704033314140396,-0.007378070738625064,0.21956906223445105,33.26834729071437,0.02743506431579612,-0.016561302190581495,0.02606330513954158,-0.010049235068767315,0.06217584534785048,0.008007035035387133,0.04411957524369603,-0.06408821821212762,73.33338161277474,23.200928771816407,0.018056270104154473,1,-0.019204556941986084,-0.00823056697845459,0.004115492105484009,0.14540499448776245,0.13168692588806175,3,0.06062516591452094,-1.8000052141947762,1.4156379699707031,1.3999965238852534,1.382715940475464,-1.0000108629529851,1.3607679605484009,0.06062516591452094
5264,2001-01-12,1.3991769552230835,1.4046640396118164,1.39368999004364,1.4046640396118164,3324923.0,-0.003906332214676289,2.99995654913215,0.5000108629529851,54.83871419891126,47.50794808479014,-0.024450430560616132,-0.020086028179022275,-0.0003379715511675485,0.21954356334445313,32.178710289498994,0.010974049568176492,-0.01628846202901446,0.019204473495483487,-0.017882206937646306,0.05629115392861328,0.0006611332789185909,0.037747813712048384,-0.056880409860610825,64.28562560909751,15.573575675093494,0.018543340216564928,1,-0.013717472553253174,-0.0027434825897216797,0.009602576494216919,0.15089207887649536,0.12488305568695068,4,0.08988214938434358,1.4999945685825289,1.4046640396118164,-1.8000052141947762,1.4156379699707031,1.3999965238852534,1.382715940475464,0.08988214938434358
5265,2001-01-16,1.3882030248641968,1.3991769552230835,1.382715940475464,1.3991769552230835,3855727.0,-0.007843132577277978,2.00002172590593,1.999956549132069,44.82757587358288,48.785086144817875,-0.014098960465245058,-0.00869351655913242,0.011739698676734633,0.22506035509881883,30.960067215019382,0.016461014747619407,-0.014289119437838282,0.007681840658187777,-0.02955833963971166,0.044922020956087216,-0.010938249490761942,0.026301930807137497,-0.04422017001819589,46.15387186480561,3.7670831106317593,0.01862009014894967,1,-0.002743542194366455,0.008230447769165039,0.020576506853103638,0.16186600923538208,0.1420029401779177,1,0.0915413198574404,2.99995654913215,1.3991769552230835,1.4999945685825289,1.4046640396118164,-1.8000052141947762,1.4156379699707031,0.0915413198574404
5266,2001-01-17,1.3662550449371338,1.4046640396118164,1.3607679605484009,1.39368999004364,7460859.0,-0.01581035304919476,-1.2857116254240393,2.5000108629529647,40.625010608302134,49.39507371915177,0.00781016431376047,0.013515250811388047,0.03438224555999736,0.24145578113235167,29.538454786277015,0.04389607906341553,-0.01319048670423939,-0.013991791009902999,-0.05158347788079909,0.023599895860993092,-0.032787634445351044,0.004804052425545047,-0.02061960679727526,8.333454031936851,-28.258591539937107,0.018795843435448007,1,0.019204437732696533,0.030178427696228027,0.05075472593307495,0.18381398916244507,0.1578049659729004,2,0.10714836028827568,2.00002172590593,1.3882030248641968,2.99995654913215,1.3991769552230835,1.4999945685825289,1.4046640396118164,0.10714836028827568
5267,2001-01-18,1.3772289752960205,1.382715940475464,1.3607679605484009,1.3772289752960205,5835417.0,0.008032124309112154,3.000021725905849,-0.0,50.0,50.13581365523457,-0.0006517541828809925,0.0031341567944114246,0.02495228174111208,0.22528718578547657,28.46300412700935,0.02194797992706321,-0.010451485016351958,-0.003292208909988492,-0.04070220183252782,0.034117784012550834,-0.021997205371258044,0.01541278755128106,-0.029974005528181635,27.272709317574932,-7.308408699443522,0.01870499646126964,1,0.008230507373809814,0.01920449733734131,0.03840905427932739,0.17284005880355835,0.14770901203155518,3,0.10215152140987382,-1.2857116254240393,1.3662550449371338,2.00002172590593,1.3882030248641968,2.99995654913215,1.3991769552230835,0.10215152140987382
5268,2001-01-19,1.3662550449371338,1.382715940475464,1.3607679605484009,1.3717420101165771,5911734.0,-0.007968123351839829,-1.6666425271208067,-100.0,45.16131066933724,50.338921443465956,0.014419043409185317,0.01578151606347733,0.03702071331173795,0.2310375122108086,27.05973988527342,0.02194797992706321,-0.006363034376771992,-0.01481484174728398,-0.050966845604153654,0.021337162109585694,-0.032890843675718706,0.0032611601811507462,-0.017412934173874017,12.500169732257548,-22.330706266800732,0.01807600192843478,1,0.02194797992706299,0.030178427696228027,0.045267701148986816,0.18381398916244507,0.152537941932678,4,0.1103615241212399,3.000021725905849,1.3772289752960205,-1.2857116254240393,1.3662550449371338,2.00002172590593,1.3882030248641968,0.1103615241212399
5269,2001-01-22,1.39368999004364,1.39368999004364,1.3552809953689575,1.3717420101165771,3043575.0,0.020080398025368984,2.5000027157235465,-4.000021725905929,52.77779621789773,51.01793744736307,-0.007816624334707534,-0.012283194828969668,0.01066785157596084,0.19857307616837727,26.424330835702257,0.038408994674682395,-0.001211529008781742,0.012620103359222146,-0.02353190049764753,0.04877210721609182,-0.0054558985692125805,0.030696105287656872,-0.04329248110486783,77.77769731204165,40.99110895330443,0.01807600192843478,1,-0.0027434825897214576,-0.010973989963531272,0.01920449733734153,0.15637904405593894,0.15144002437591575,0,0.10236205790053154,-1.6666425271208067,1.3662550449371338,3.000021725905849,1.3772289752960205,-1.2857116254240393,1.3662550449371338,0.10236205790053154
5270,2001-01-23,1.4046640396118164,1.4156379699707031,1.39368999004364,1.39368999004364,22692403.0,0.007874096568515121,-2.999978274329913,0.5000027157235111,58.33335344981581,51.61707031104571,-0.01330875690197253,-0.022692074083986213,0.0011026072018962552,0.18240706646370608,25.464412602513733,0.02194797992706321,0.003046813680350091,0.0224967479705811,-0.015166534931617015,0.06016003087277921,0.003665106519481931,0.04132838942168027,-0.052742240461042256,81.81828954930863,41.135823145759005,0.018831641451099057,1,-0.01371753215789795,-0.021948039531707764,0.006858706474304199,0.12345701456069946,0.10447192192077637,1,0.08499966392762026,2.5000027157235465,1.39368999004364,-1.6666425271208067,1.3662550449371338,3.000021725905849,1.3772289752960205,0.08499966392762026
5271,2001-01-24,1.39368999004364,1.4046640396118164,1.382715940475464,1.4046640396118164,5975522.0,-0.007812579562590072,2.9999999999999596,-1.0,58.333353449815746,50.89134770214063,-0.0006865298696101529,-0.013262291471186627,0.01321009686707142,0.18745935039750905,24.365988149076006,0.021948099136352317,0.007042349460883779,0.012071400880813377,-0.024516290739923008,0.04865909250154976,-0.006222444929554705,0.030365246691181458,-0.04027438648510362,63.63638159155107,17.072232598846526,0.018293845810368164,1,-0.005486965179443137,-0.010973989963531272,0.015089243650436623,0.10699605941772483,0.10666704177856468,2,0.09795289911940874,-2.999978274329913,1.4046640396118164,2.5000027157235465,1.39368999004364,-1.6666425271208067,1.3662550449371338,0.09795289911940874
5272,2001-01-25,1.39368999004364,1.3991769552230835,1.3772289752960205,1.3991769552230835,1454583.0,0.0,7.0000434518119405,0.4999945685825188,61.76470964114091,51.85131378986708,-0.004612289527883062,-0.014434502408737337,0.014366906043532746,0.18112701916917584,23.674430021462012,0.02194797992706299,0.010310942771919462,0.012345749139785589,-0.023766789161918656,0.04845828744148983,-0.005710520011066533,0.03040201829063771,-0.038810458165496664,63.63638159155107,11.730837591006036,0.01805626915085212,1,-0.008230507373809592,-0.010973989963531272,0.005486994981765969,0.10425251722335838,0.12071299552917503,3,0.09354305605819269,2.9999999999999596,1.39368999004364,-2.999978274329913,1.4046640396118164,2.5000027157235465,1.39368999004364,0.09354305605819269
5273,2001-01-26,1.4156379699707031,1.4156379699707031,1.39368999004364,1.39368999004364,5172483.0,0.015748107602018502,1.0000000000000202,-4.000021725905849,64.86487438676016,52.96533158851695,-0.027759078375330093,-0.03516011550965903,-0.006322264714011094,0.1532604940286868,22.400883643744713,0.02194797992706321,0.01135750146726977,0.032373279333114624,-0.006775317888520815,0.07152187655475006,0.012798980722297015,0.05194757794393223,-0.05932378833934515,100.0,42.01812246445158,0.01957429861081768,1,-0.030178487300872803,-0.03292196989059448,-0.01646098494529724,0.08230453729629517,0.10315501689910866,4,0.07720901789539769,7.0000434518119405,1.39368999004364,2.9999999999999596,1.39368999004364,-2.999978274329913,1.4046640396118164,0.07720901789539769
5274,2001-01-29,1.4353909492492676,1.4485599994659424,1.4292459487915041,1.4310009479522705,5764795.0,0.013953411604926913,-3.8896333182437677,0.20001846691977007,67.1717002694329,55.448012076944735,-0.04675127984859051,-0.053507852612156404,-0.024914726260939712,0.12729329924796007,21.5057831829217,0.03292202949523926,0.007330618549269197,0.04949250817298889,0.003936243276769558,0.09504877306920823,0.026714375724879114,0.07227064062109867,-0.07767081085975924,81.5381170116049,19.18985272975351,0.02277813244810972,1,-0.03347045183181763,-0.04170095920562744,-0.036213964223861694,0.0543210506439209,0.08076810836791992,0,0.05810405706136357,1.0000000000000202,1.4156379699707031,7.0000434518119405,1.39368999004364,2.9999999999999596,1.39368999004364,0.05810405706136357
5275,2001-01-30,1.45733904838562,1.4705079793930054,1.4257340431213381,1.4353909492492676,12485264.0,0.01529067683465013,-1.1702308381244166,4.99956552435774,67.17171828006298,58.397646262695936,-0.06466088604842679,-0.07333885038931798,-0.04613090256270547,0.09884507522899377,20.438159778564234,0.04477393627166726,0.007641721856462169,0.06770945191383348,0.012129779958600428,0.12328912386906654,0.03991961593621696,0.09549928789145001,-0.09598531555305412,85.8822131144396,25.611864978868333,0.02778983597761653,1,-0.04444456100463845,-0.049931585788726585,-0.05816206336021401,0.03237295150756858,0.058820009231567605,1,0.060240591323746484,-3.8896333182437677,1.4353909492492676,1.0000000000000202,1.4156379699707031,7.0000434518119405,1.39368999004364,0.060240591323746484
5276,2001-01-31,1.4617279767990112,1.4687520265579224,1.45733904838562,1.45733904838562,3545902.0,0.0030116042099148643,-4.20080397642351,0.19996849777856238,62.20915581688363,59.754219131238564,-0.060438526159727335,-0.07445810260458563,-0.050783151692811446,0.08826600134906082,19.20500144084617,0.011412978172302468,0.00824794715860766,0.06759908199310294,0.004110066482669428,0.13108809750353645,0.03585457423788618,0.0993435897483197,-0.09382498917281912,90.5873752845117,32.26568408381652,0.03174450775521677,1,-0.048833489418029785,-0.05432051420211792,-0.06255099177360535,0.027984023094177246,0.04038405418395996,2,0.032432836674165966,-1.1702308381244166,1.45733904838562,-3.8896333182437677,1.4353909492492676,1.0000000000000202,1.4156379699707031,0.032432836674165966
5277,2001-02-01,1.4178329706192017,1.4485599994659424,1.395884990692139,1.4485599994659424,11894091.0,-0.030029531401549625,2.4285780793537954,-7.001032131895237,52.97035213793614,60.62189040552733,-0.011374261598633417,-0.02747751427241485,-0.0071362940877652825,0.12530232260031848,17.55998691326938,0.06584298610687234,0.010840052357551144,0.020850825309753462,-0.041443336259553654,0.08314498687906058,-0.010296255474900207,0.05199790609440713,-0.043773683487000836,31.428810855436918,-23.96152600765939,0.031147080784653593,2,-0.004938483238220215,-0.01042550802230835,-0.018655985593795776,0.07187902927398682,0.07198905944824219,3,0.05820436039582488,-4.20080397642351,1.4617279767990112,-1.1702308381244166,1.45733904838562,-3.8896333182437677,1.4353909492492676,0.05820436039582488
5278,2001-02-02,1.449437975883484,1.4836759567260742,1.4222220182418823,1.4222220182418823,6580364.0,0.022291063841236358,-3.516022496320695,-0.885733462136826,60.14182486457363,61.44011581071354,-0.0334572844594907,-0.054003473561848425,-0.03968864523662141,0.0869527832472432,15.48962622932279,0.06584298610687256,0.0172736938644511,0.04747363328933729,-0.01486858412673464,0.10981585070540922,0.016302524581301325,0.07864474199737326,-0.06959176721563498,61.0005648766235,6.457188871530249,0.031171108708035994,2,-0.018985509872436745,-0.035446524620056374,-0.05986323952674888,0.04027402400970437,0.04126203060150124,4,0.04482082763819695,2.4285780793537954,1.4178329706192017,-4.20080397642351,1.4617279767990112,-1.1702308381244166,1.45733904838562,0.04482082763819695
5279,2001-02-05,1.474897027015686,1.4775309562683103,1.4590950012207031,1.4590950012207031,7996219.0,0.017564774454514875,-1.3333660236728069,0.580616195949256,66.52725066246083,62.35054883434076,-0.05161342067279251,-0.0738268574891876,-0.06599563026842592,0.05500399360596786,13.307380681402513,0.028092980384826216,0.02205503743993331,0.06695188283920284,0.0006422992798591487,0.13326146639854652,0.03379709105953088,0.10010667461887479,-0.08674443850317881,90.00019010270975,32.9747515628691,0.03315479177967189,2,-0.04444456100463867,-0.0609055757522583,-0.0853222906589508,0.014814972877502441,0.013168931007385254,0,0.029762050536467077,-3.516022496320695,1.449437975883484,2.4285780793537954,1.4178329706192017,-4.20080397642351,1.4617279767990112,0.029762050536467077
5280,2001-02-06,1.492455005645752,1.492455005645752,1.4775309562683103,1.4880659580230713,7382264.0,0.01190454540788699,5.800586669563901,0.2777522122558597,74.46817460699,64.14330674069346,-0.061920207577925934,-0.08539139066934553,-0.0840381079189556,0.031605772279149846,11.630253468869567,0.017557978630065918,0.029807450710383154,0.07792550921440133,0.005472663889766638,0.15037835453903603,0.041699086552083875,0.11415193187671879,-0.09666054767615928,100.0,35.294548640799576,0.03622642266231738,2,-0.05761301517486572,-0.07407402992248535,-0.10288026928901672,-0.0027430057525634766,0.0,1,0.015882590685659892,-1.3333660236728069,1.474897027015686,-3.516022496320695,1.449437975883484,2.4285780793537954,1.4178329706192017,0.015882590685659892
5281,2001-02-07,1.4863100051879885,1.4933329820632937,1.474897027015686,1.492455005645752,9717342.0,-0.004117377364488584,3.666767253085282,-1.4000760497582199,71.55265979396987,65.23085675767446,-0.046103703456433776,-0.07492910586814983,-0.07845900124410465,0.03348011274667795,10.530424209760797,0.018435955047607644,0.03435915264277112,0.06660080552101166,-0.010911126140322303,0.14411273718234563,0.02784483969034457,0.10535677135167876,-0.08084949245077988,92.79310247806296,22.38798666359,0.03875596583066703,2,-0.042798519134521706,-0.06749004125595115,-0.09673526883125327,0.0034019947051999733,-0.008779048919678178,2,0.020082655923064685,5.800586669563901,1.492455005645752,-1.3333660236728069,1.474897027015686,-3.516022496320695,1.449437975883484,0.020082655923064685
5282,2001-02-08,1.4836759567260742,1.494210958480835,1.4775309562683103,1.4915779829025269,7930153.0,-0.001772206641091123,1.5334190347724874,1.28592767905646,73.99115175298948,66.24488757614438,-0.03281347477931096,-0.0705538009966793,-0.0764331219422898,0.03160960539323687,10.765146558372406,0.016680002212524636,0.03716125413004567,0.06056485772132869,-0.02200209830093991,0.1431318137435973,0.01928137971019428,0.1018483357324631,-0.06767074766973535,85.36580519203096,7.320663588501475,0.041283478011134314,2,-0.0386279821395874,-0.06441700458526611,-0.09410122036933899,0.006036043167114258,-0.008778929710388184,3,0.012425943935614248,3.666767253085282,1.4863100051879885,5.800586669563901,1.492455005645752,-1.3333660236728069,1.474897027015686,0.012425943935614248
5283,2001-02-09,1.4898220300674438,1.4986009597778318,1.479287028312683,1.4986009597778318,2772478.0,0.004142463395397922,3.4000651793111722,1.1109719854571505,71.51295556840807,66.7272492760305,-0.03054168950692593,-0.07377544318684315,-0.08312848566517772,0.021649877532148087,11.054572702530518,0.019313931465148704,0.04145996427921017,0.06245303153991699,-0.024760735762106023,0.14966679884194,0.018846147888905485,0.1060599151909285,-0.06286801609167547,77.77821363910725,-0.2883338713108685,0.043606883651011556,2,-0.042579054832458496,-0.06836807727813721,-0.10024729371070862,-0.0001100301742553711,-0.01843702793121338,4,0.0,1.5334190347724874,1.4836759567260742,3.666767253085282,1.4863100051879885,5.800586669563901,1.492455005645752,0.0
5284,2001-02-12,1.5249379873275757,1.5275720357894895,1.4836759567260742,1.4898220300674438,9787964.0,0.02357057188806788,1.1739312681910357,-4.000027158046351,74.29088165318333,67.51826742859943,-0.05768587483842724,-0.10433597925290794,-0.11804323129211336,-0.017201864832297797,11.618120695803116,0.043896079063415305,0.046626204493219525,0.09128093719482422,-0.005034083378609555,0.187595957768258,0.04312342690810733,0.1394384474815411,-0.08652046202347718,94.99943422273559,16.688372762033637,0.04815751028671687,2,-0.06320947408676147,-0.08899849653244019,-0.13536325097084045,-0.03522598743438721,-0.0377500057220459,0,-0.02245204796989264,3.4000651793111722,1.4898220300674438,1.5334190347724874,1.4836759567260742,3.666767253085282,1.4863100051879885,-0.02245204796989264
5285,2001-02-13,1.5152809619903564,1.5363509654998782,1.5056240558624268,1.5310839414596558,4378556.0,-0.006332733145524849,1.333361999900399,-0.45002274470930903,74.6882081365296,68.90482879744899,-0.04352227778503126,-0.08924615162543814,-0.10776239235720064,-0.011462319251327457,11.953618847186254,0.030726909637451394,0.04957003743729227,0.07527001500129704,-0.025100587333409807,0.1756406173360039,0.025084713833943617,0.12545531616865047,-0.06081562479888758,65.71415269837982,-13.856112062746092,0.050185301167353466,2,-0.04916298389434792,-0.0722084641456604,-0.12707799673080444,-0.02556896209716797,-0.04389595985412598,1,-0.017960368175904184,1.1739312681910357,1.5249379873275757,3.4000651793111722,1.4898220300674438,1.5334190347724874,1.4836759567260742,-0.017960368175904184
5286,2001-02-14,1.512647032737732,1.5187929868698118,1.495089054107666,1.5065020322799685,2263317.0,-0.0017382447999377826,1.5713565239881409,-0.3888507524610428,73.89779559118239,71.23010029225414,-0.03677297029149962,-0.07914012862972575,-0.10469928266041473,-0.012888568142329415,11.563532344543445,0.023703932762145774,0.05055901998529855,0.06531648635864262,-0.03374995787550317,0.1643829305927884,0.015783264241569617,0.11484970847571563,-0.041804569884581255,59.70090268291786,-20.980848859268022,0.049533222117072916,2,-0.03336054086685181,-0.06683105230331421,-0.12444406747817993,-0.022935032844543457,-0.04652905464172363,2,-0.013348802896492318,1.333361999900399,1.5152809619903564,1.1739312681910357,1.5249379873275757,3.4000651793111722,1.4898220300674438,-0.013348802896492318
5287,2001-02-15,1.5179150104522705,1.5223050117492676,1.5056240558624268,1.5135250091552734,3466167.0,0.003482621920729345,1.5331740255978565,0.7144021106541734,72.02281027612385,72.55020978242638,-0.029448130576978482,-0.07729057889592461,-0.10999868569309657,-0.022314921886559258,11.183437845061551,0.01668095588684082,0.05032659833293662,0.0635501623153687,-0.03453204815219979,0.16163237278293718,0.014509057081584453,0.11259126754915294,-0.03397084706977438,67.69245874652931,-10.11003377500461,0.04904110523378425,2,-0.02019202709197998,-0.07209903001785278,-0.13108378648757935,-0.02820301055908203,-0.06496596336364746,3,-0.026604950808100658,1.5713565239881409,1.512647032737732,1.333361999900399,1.5152809619903564,1.1739312681910357,1.5249379873275757,-0.026604950808100658
5288,2001-02-16,1.517037034034729,1.5354729890823364,1.5082579851150513,1.5354729890823364,2998013.0,-0.0005784094705538756,1.9523834156687272,-4.199532938684625,69.1359156082588,72.84006144307061,-0.020084973944921147,-0.06802487279461111,-0.10863231578371835,-0.02529219688385398,10.897924407145018,0.027215003967285156,0.05175052891554932,0.05513308644294734,-0.03745914365277336,0.14772531653866805,0.008836971395087101,0.10142920149080759,-0.022611510228756515,63.33378595514492,-13.418007632138568,0.04629611504786035,2,-0.011413037776947021,-0.07122105360031128,-0.12609055638313293,-0.027325034141540527,-0.06408798694610596,4,-0.027777836713034576,1.5331740255978565,1.5179150104522705,1.5713565239881409,1.512647032737732,1.333361999900399,1.5152809619903564,-0.027777836713034576
5289,2001-02-20,1.5363509654998782,1.5363509654998782,1.5187929868698118,1.5187929868698118,3671198.0,0.012731351332789576,1.0,-0.9523769495383424,68.7500495060149,72.20471420962892,-0.033262877029549553,-0.08021570576693282,-0.12669268567551084,-0.048300598279328755,11.058840755168493,0.019313931465149148,0.05955494480292245,0.06731396913528465,-0.02513218233406067,0.15976012060462996,0.021090893400611987,0.1135370448699573,-0.03354035335512462,100.0,23.395074409024573,0.046223075734672665,2,-0.03072696924209617,-0.09053498506546043,-0.14540448784828208,-0.15363442897796653,0.23703706264495827,1,-0.0422858870287558,1.9523834156687272,1.517037034034729,1.5331740255978565,1.5179150104522705,1.5713565239881409,1.512647032737732,-0.0422858870287558
5290,2001-02-21,1.5240600109100342,1.538985013961792,1.5100140571594238,1.5363509654998782,5598492.0,-0.00800009559394188,2.2998316315446448,-0.7000210473429377,64.25710388935451,71.39409688689388,-0.01789962406871548,-0.061683836656937,-0.11344203794799257,-0.04051398522886451,11.936086491285582,0.028970956802368164,0.0631244634777759,0.049053215980529696,-0.041286221753005004,0.1393926537140644,0.0038834971137622354,0.09422293484729716,-0.01580202579498291,65.9991418313753,-8.47204651189044,0.04516971886676737,2,-0.01580202579498291,-0.07692700624465942,-0.1331135332584381,-0.14134347438812256,0.21333396434783936,2,-0.024193292285444645,1.0,1.5363509654998782,1.9523834156687272,1.517037034034729,1.5331740255978565,1.5179150104522705,-0.024193292285444645
5291,2001-02-22,1.5302059650421145,1.5337170362472534,1.5152809619903564,1.5319620370864868,4230478.0,0.004032619508473667,6.0018336162988115,0.14287515518309543,81.06786229135173,72.18039805782301,-0.019181233543647203,-0.06016252796946264,-0.1192446528700446,-0.05117427144181641,12.502942856726108,0.018436074256896973,0.06307938817710101,0.04837337136268638,-0.03656432915064567,0.13331107187601843,0.005904521106020466,0.09084222161935229,-0.02019190788269065,73.68466189271538,-5.973697506021949,0.042468850256665996,2,-0.02106994390487693,-0.08307296037673972,-0.1392594873905184,-0.14748942852020286,0.2344030141830442,3,-0.03843989910486667,2.2998316315446448,1.5240600109100342,1.0,1.5363509654998782,1.9523834156687272,1.517037034034729,-0.03843989910486667
5292,2001-02-23,1.5240600109100342,1.5275720357894895,1.4880659580230713,1.5223050117492676,5606466.0,-0.00401642280352188,8.00008147303283,-0.999389043513805,74.01092886113824,72.45795064590413,-0.007492267481253645,-0.04611303378178411,-0.11281969714117235,-0.04918616035624934,12.558025846217605,0.04214000701904319,0.059252251425083724,0.03570891618728633,-0.04028648626863274,0.1117043186432054,-0.0022887850406732024,0.07370661741524587,0.014925003051757812,70.68876714894414,-10.861660473599528,0.03799770122795949,2,-0.012729525566101074,-0.07692700624465942,-0.1331135332584381,-0.12488299608230613,0.315171957015991,4,-0.038018209518815516,6.0018336162988115,1.5302059650421145,2.2998316315446448,1.5240600109100342,1.0,1.5363509654998782,-0.038018209518815516
5293,2001-02-26,1.5249379873275757,1.5266940593719482,1.5135250091552734,1.5266940593719482,1787189.0,0.0005760773271763497,13.998302898649108,-1.0006113299823394,69.12723726898248,71.88421238099293,-0.003201922288732728,-0.04045692557601277,-0.11269516014553682,-0.053295354980744225,13.229249004614244,0.013169050216674805,0.0570188241741405,0.03112189173698421,-0.03829183083038945,0.10053561430435787,-0.00358496954670251,0.06582875302067093,0.013028645515441806,72.41302617408813,-7.735259294780562,0.03470686128368678,2,-0.011412501335144043,-0.07780498266220093,-0.13399150967597961,-0.12576097249984763,0.3134160041809084,0,-0.04720778211126597,8.00008147303283,1.5240600109100342,6.0018336162988115,1.5302059650421145,2.2998316315446448,1.5240600109100342,-0.04720778211126597
5294,2001-02-27,1.5187929868698118,1.5266940593719482,1.5065020322799685,1.5258159637451172,2503659.0,-0.004029672359682546,3.599986421345594,3.9992532754057337,61.0295123409887,70.36657951482174,0.002212399787650421,-0.029242566884874588,-0.10400637537800184,-0.05001205172453438,13.156188481989634,0.02019202709197976,0.05443904387699239,0.020806789398193137,-0.04367382468100112,0.08528740347738739,-0.01143351764140399,0.053047096437790264,0.018175632476806758,60.34485180502836,-16.577997166197584,0.03224030703959717,2,-0.005267500877380149,-0.07165998220443703,-0.1264747381210325,-0.11961597204208374,0.311660051345825,1,-0.043352807361121126,13.998302898649108,1.5249379873275757,8.00008147303283,1.5240600109100342,6.0018336162988115,1.5302059650421145,-0.043352807361121126
5295,2001-02-28,1.5451300144195557,1.5451300144195557,1.5073800086975098,1.523182034492493,4500436.0,0.01734076189278677,2.4399526377822314,-3.1251676200497736,71.0688799997264,70.05225556021551,-0.02173045877816482,-0.051295220735903646,-0.12761802108538745,-0.07926190283876311,12.695836858797668,0.0377500057220459,0.05352913959853667,0.04275426864624032,-0.022027627174128206,0.10753616446660885,0.010363320736056059,0.07514521655642459,-0.057064056396484375,100.0,24.048411117290357,0.032390947910184285,2,-0.028532028198242188,-0.08395051956176758,-0.15829876065254211,-0.14595299959182761,0.35555601119995117,2,0.1477273831943704,3.599986421345594,1.5187929868698118,13.998302898649108,1.5249379873275757,8.00008147303283,1.5240600109100342,0.1477273831943704
5296,2001-03-01,1.5091359615325928,1.5319620370864868,1.4977229833602903,1.514402985572815,6000581.0,-0.02329516128161191,-1.4375522466593735,-0.23997762243839624,57.360519103837255,68.42311209662812,0.015324731808672443,-0.012192489740296963,-0.08908376057517797,-0.046244326359903054,12.08285978791873,0.04740703105926536,0.04760095600223435,0.004389816522598178,-0.057536081754181456,0.06631571479937781,-0.02657313261579164,0.035352765660987995,-0.019928722381591824,36.923424025670165,-36.27430874391708,0.030962949138389848,3,0.007462024688720703,-0.04795646667480469,-0.12230470776557922,-0.10721546411514282,0.3810150623321531,3,0.15125079485447745,2.4399526377822314,1.5451300144195557,3.599986421345594,1.5187929868698118,13.998302898649108,1.5249379873275757,0.15125079485447745
5297,2001-03-02,1.5003570318222046,1.5223050117492676,1.492455005645752,1.5223050117492676,4252120.0,-0.005817189394567768,1.7200686534899763,4.167055202227101,53.000012220838684,66.63023394247031,0.023860308934954055,0.0032526990646006837,-0.07781426159337013,-0.039647037508593774,12.357019639670286,0.029850006103515625,0.04184324737110079,-0.008515316247940108,-0.055172483724856614,0.0381418512289764,-0.03184389998639836,0.014813267490518145,-0.010031337165832488,15.001471020888497,-55.23676859946804,0.02332858373845825,3,0.016240954399108887,-0.039177536964416504,-0.11489751935005188,-0.09843653440475464,0.36521196365356445,4,0.1761260432005416,-1.4375522466593735,1.5091359615325928,2.4399526377822314,1.5451300144195557,3.599986421345594,1.5187929868698118,0.1761260432005416
5298,2001-03-05,1.514402985572815,1.5179150104522705,1.4933329820632937,1.494210958480835,8339077.0,0.009361740874137991,-1.240026505461345,-0.9199947858108879,46.59089330985864,64.16810547623074,0.010506268591229384,-0.005983467521923025,-0.08862441182502079,-0.05599032831287487,12.663845343443203,0.02458202838897683,0.03658602711302317,0.002282387018203824,-0.03507042389658177,0.03963519793298942,-0.016394018439189084,0.020958792475596733,-0.022981204521179244,41.66677982211963,-24.388462513670028,0.018676405457392808,3,0.002195000648498535,-0.04499298334121704,-0.13031524419784546,-0.11248248815536499,0.39155006408691406,0,0.2144930942739427,1.7200686534899763,1.5003570318222046,-1.4375522466593735,1.5091359615325928,2.4399526377822314,1.5451300144195557,0.2144930942739427
5299,2001-03-06,1.5187929868698118,1.5187929868698118,1.496845006942749,1.514402985572815,5172483.0,0.0028988329650818656,8.999076739261216,0.21741260929371978,51.17659227948422,62.71471529735625,0.003759052891731951,-0.007290042356906001,-0.09089910828531567,-0.0629382975102677,12.998802478319993,0.021947979927062766,0.0319101182119359,0.004477590322494285,-0.028577190424207144,0.037532371069195714,-0.01204980005085643,0.021004980695845,-0.026337981224059837,50.00090524362327,-15.432512234484328,0.01652739037335066,3,-0.002195000648498313,-0.04828548431396462,-0.1347052454948423,-0.11687248945236184,0.3739919662475586,1,0.21040458271885898,-1.240026505461345,1.514402985572815,1.7200686534899763,1.5003570318222046,-1.4375522466593735,1.5091359615325928,0.21040458271885898
5300,2001-03-07,1.5161590576171875,1.5179150104522705,1.4977229833602903,1.5100140571594238,4002666.0,-0.0017342253193127766,3.1818832707881164,1.399771900287911,51.17659227948429,59.393463073815425,0.005760106871847581,-0.002939944177854592,-0.08578308713650196,-0.06264078585289234,12.97565645939984,0.021070003509521484,0.028375444997714716,0.0006584584712983066,-0.030755136675715944,0.03207205361831256,-0.015048339102208708,0.01636525604480532,-0.02282607555389382,59.99957756126116,-5.9045440152119255,0.015706797573507115,3,0.00043892860412597656,-0.04565155506134033,-0.11835381388664246,-0.11423856019973755,0.37486994266510054,2,0.2072961797902637,8.999076739261216,1.5187929868698118,-1.240026505461345,1.514402985572815,1.7200686534899763,1.5003570318222046,0.2072961797902637
5301,2001-03-08,1.5161590576171875,1.5179150104522705,1.5038679838180542,1.5152809619903564,3897872.0,0.0,5.399554662466736,0.14289594164662062,49.390199474735304,56.65782647532621,0.003976143424889278,-0.0006209043471736564,-0.08395738097052652,-0.06421241680923595,13.032001494301573,0.014047026634216309,0.023344062167148127,-0.000833994150161832,-0.029085350170471314,0.02741736187014765,-0.014959672160316462,0.013291683859992798,-0.02179013490676862,79.41054313099042,13.165353226808222,0.014125678010154737,3,0.0026334524154663086,-0.04565155506134033,-0.10600808262825012,-0.11149507761001587,0.39418399333953835,3,0.2536191477209826,3.1818832707881164,1.5161590576171875,8.999076739261216,1.5187929868698118,-1.240026505461345,1.514402985572815,0.2536191477209826
5302,2001-03-09,1.5021120309829712,1.510892033576965,1.494210958480835,1.5100140571594238,2553778.0,-0.009264876639191622,2.4543614303172068,-8.999049687754548,45.25125128769986,54.00493914407259,0.016296156912894988,0.015682156692935934,-0.06803334154734308,-0.051659437035735944,12.99637467666204,0.02194809913635254,0.01966535899471822,-0.01580282449722281,-0.040450157315796265,0.008844508321350641,-0.028126490906509538,-0.003479158087936085,0.04301798343658447,34.48172530364156,-30.804408683241896,0.012323666409286773,3,0.016680479049682617,-0.03160452842712402,-0.09196105599403381,-0.09744805097579956,0.489876985549927,4,0.2583289294526485,5.399554662466736,1.5161590576171875,3.1818832707881164,1.5161590576171875,8.999076739261216,1.5187929868698118,0.2583289294526485
5303,2001-03-12,1.4898220300674438,1.5038679838180542,1.4836759567260742,1.5021120309829712,3803330.0,-0.008181813780883451,1.5556444068921813,1.5552974188000663,34.50303774811981,51.05755307819827,0.0257935915971359,0.029483807763598602,-0.053262881544490215,-0.04200145657445997,12.994485961181452,0.02019202709197998,0.011797811880004616,-0.028092825412750155,-0.05274015823132361,-0.0034454925941767023,-0.04041649182203688,-0.01576915900346343,0.054289603233337314,17.501688827936547,-41.60083903051113,0.012323666409286773,3,0.024580955505371094,-0.0061460137367248535,-0.07967105507850647,-0.08515805006027222,0.47319591045379616,0,0.25220929602666375,2.4543614303172068,1.5021120309829712,5.399554662466736,1.5161590576171875,3.1818832707881164,1.5161590576171875,0.25220929602666375
5304,2001-03-13,1.4907000064849854,1.4933329820632937,1.469630002975464,1.4933329820632937,2259900.0,0.0005893163074663921,17.004708652145286,0.21423721579888513,37.97489132695422,47.38044322566803,0.02292204957825872,0.027309461207937646,-0.051775943369518185,-0.04623394693955296,12.444214481882861,0.02370297908782959,0.006351086526681815,-0.025502949953079224,-0.052718634207635784,0.0017127343014773366,-0.039110792080357504,-0.011895107825800944,0.05099419975280761,43.636740699775565,-13.990573082503765,0.013607842127278304,3,0.01009601354598999,0.011412501335144043,-0.0684780478477478,-0.0794520378112793,0.4530040025711062,1,0.27856244809034036,1.5556444068921813,1.4898220300674438,2.4543614303172068,1.5021120309829712,5.399554662466736,1.5161590576171875,0.27856244809034036
5305,2001-03-14,1.4880659580230713,1.4907000064849854,1.4669959545135498,1.4907000064849854,3901289.0,-0.001766987623569527,16.998189717595945,1.0004074795127513,34.41543326026648,44.83098924304906,0.018562341812662142,0.0293024415158043,-0.046758828772498706,-0.04674094950603336,11.692960978505335,0.023704051971435547,0.0019740228724511866,-0.02677624821662894,-0.05676607724285021,0.0032135808095923313,-0.041771162729739464,-0.011781333703518415,0.049304396018981844,41.37940722011518,-13.629480326820655,0.014994914513110623,3,0.006584525108337402,0.017997026443481445,-0.06584399938583374,-0.07681798934936523,0.4626610279083252,2,0.2719765161700072,17.004708652145286,1.4907000064849854,1.5556444068921813,1.4898220300674438,2.4543614303172068,1.5021120309829712,0.2719765161700072
5306,2001-03-15,1.492455005645752,1.492455005645752,1.4590950012207031,1.492455005645752,5874145.0,0.0029494980373796498,1.0,-0.0,38.1576831543063,43.1818415689899,0.01291658020712072,0.02458350421738742,-0.048310898780834055,-0.054189818668122,11.38642249191438,0.03336000442504883,-0.00062587338764164,-0.021377599239349454,-0.0529939968159574,0.010238798337258492,-0.037185798027653316,-0.005569400451045592,0.03928539643402096,64.40524274749455,10.909668596123602,0.015808198788303973,3,-0.0035110116004943848,0.009657502174377441,-0.06584352254867554,-0.07681751251220703,0.5530869960784912,3,0.26705930371688624,16.998189717595945,1.4880659580230713,17.004708652145286,1.4907000064849854,1.5556444068921813,1.4898220300674438,0.26705930371688624
5307,2001-03-16,1.4775309562683103,1.4907000064849854,1.4661179780960083,1.4713850021362305,4463986.0,-0.009999664526559315,-1.9474850273723932,100.0,33.92840833131933,41.77489879359664,0.0271135210580713,0.03829011000505611,-0.030311017669850004,-0.04288147998301062,10.974289191071772,0.026337027549743652,-0.00798058957065706,-0.034282445907592995,-0.06972753730599646,0.0011626454908104655,-0.052004991606794615,-0.016559900208391376,0.04694490572555554,41.17651757401111,-9.516088092751176,0.01772254569920172,3,0.011413037776947244,0.02458155155181907,-0.04636523127555825,-0.06145447492599465,0.6364879608154295,4,0.29292929048440164,1.0,1.492455005645752,16.998189717595945,1.4880659580230713,17.004708652145286,1.4907000064849854,0.29292929048440164
5308,2001-03-19,1.474897027015686,1.479287028312683,1.4705079793930054,1.4713850021362305,3753211.0,-0.0017826558837567008,-2.3341935483870966,0.5714368841648123,34.75580372889277,39.950366732419816,0.026322271222225524,0.03963737394865352,-0.024214669483403783,-0.04338963119160044,10.210038766129511,0.008779048919677734,-0.011066403402008929,-0.03480937480926505,-0.0737815033405782,0.004162753722048107,-0.054295439074921514,-0.015323310543608581,0.04304074890086351,46.1534979753417,-3.181093559951343,0.019486064265656536,3,0.013607978820800781,0.02721548080444336,-0.042743563652038574,-0.05838155746459961,0.7111109495162964,0,0.3505953161784445,-1.9474850273723932,1.4775309562683103,1.0,1.492455005645752,16.998189717595945,1.4880659580230713,0.3505953161784445
5309,2001-03-20,1.4713850021362305,1.4836759567260742,1.4705079793930054,1.4713850021362305,2029809.0,-0.002381200053377164,-14.01440804675819,0.0,19.56482808022912,36.43794848805813,0.025034962509994818,0.040088098729700095,-0.017386536478715353,-0.04289678567001576,9.292003765948468,0.013167977333068848,-0.01283798900510158,-0.03507310152053833,-0.07549715739045615,0.005350954349379489,-0.05528512945549724,-0.01486107358557942,0.04066849631073444,36.84052543559984,-5.83385798933039,0.020212027934958927,3,0.017120003700256348,0.030727505683898926,-0.03703653812408447,-0.05267453193664551,0.7234020233154292,1,0.3341293663257625,-2.3341935483870966,1.474897027015686,-1.9474850273723932,1.4775309562683103,1.0,1.492455005645752,0.3341293663257625
5310,2001-03-21,1.4871879816055298,1.4915779829025269,1.4626059532165527,1.4713850021362305,12661819.0,0.010740206979380496,1.357080163129131,100.0,39.13034750913017,35.29796493632422,0.005241457514783665,0.022536587029254207,-0.029798293205227422,-0.06157008915516826,8.67894866636979,0.02897202968597412,-0.014136978209289497,-0.017426520586013794,-0.057833733410857624,0.022980692238830036,-0.03763012699843582,0.002777085826408232,0.01956966711880903,84.21156072669058,39.12391219405016,0.020203606412421922,3,-0.0021944642066955566,0.01492452621459961,-0.03835397958755493,-0.05399197340011597,0.848065972328186,2,0.30696592031205006,-14.01440804675819,1.4713850021362305,-2.3341935483870966,1.474897027015686,-1.9474850273723932,1.4775309562683103,0.30696592031205006
5311,2001-03-22,1.4713850021362305,1.4880659580230713,1.4669959545135498,1.474897027015686,11962434.0,-0.01062608067356674,-2.4287709632676022,-0.22223814732395428,36.58502928237477,34.33505138017699,0.015673566924860882,0.035528464087369205,-0.011425360573787069,-0.04902130282331507,8.032763307432639,0.021070003509521484,-0.017277198721050713,-0.030288451910018832,-0.07140909584448152,0.010832192024443854,-0.050848773877250286,-0.009728129942787378,0.030606381837744667,30.301808381508838,-17.823541955331574,0.02056032196723136,3,0.010096490383148193,0.030727505683898926,-0.016789764165878296,-0.03379952907562256,0.9209330081939697,3,0.3257760430473555,1.357080163129131,1.4871879816055298,-14.01440804675819,1.4713850021362305,-2.3341935483870966,1.474897027015686,0.3257760430473555
5312,2001-03-23,1.4661179780960083,1.4705079793930054,1.4187109470367432,1.449437975883484,13461441.0,-0.0035796368948814994,3.0688941537827636,-4.749397508570589,25.664029454741097,33.352939347579365,0.017095690754890036,0.03819007112448336,-0.004657937573244064,-0.04330484787675548,9.025539821909067,0.052674055099487305,-0.02070077742287313,-0.032658374309539884,-0.07527534629817278,0.009958597679093018,-0.053966860303856334,-0.011349888315223433,0.03158376760263959,65.05963978908898,15.451533701155725,0.02130848599431648,3,-0.01009601354598999,0.015802502632141113,-0.003566741943359375,-0.02853250503540039,0.9095200300216675,4,0.39520968454442573,-2.4287709632676022,1.4713850021362305,1.357080163129131,1.4871879816055298,-14.01440804675819,1.4713850021362305,0.39520968454442573
5313,2001-03-26,1.452949047088623,1.492455005645752,1.4090529680252075,1.4485599994659424,64213509.0,-0.00898217688080416,1.0000257283260294,0.26313231657638175,19.512162811108027,31.301525068040892,0.02736149269675514,0.04815834701191424,0.010243079942946709,-0.028531935682582166,9.644177844922917,0.08340203762054443,-0.024517244955280626,-0.04222785830497733,-0.08761176532291381,0.0031560487129591586,-0.06491981181394557,-0.019535904796009085,-0.03423810005187988,52.63190242800807,2.946520387783039,0.02269195350896829,3,-0.0021950602531433105,0.024142444133758545,0.01882043480873108,-0.015363574028015137,0.9349799156188965,0,0.454984895251316,3.0688941537827636,1.4661179780960083,-2.4287709632676022,1.4713850021362305,1.357080163129131,1.4871879816055298,0.454984895251316
5314,2001-03-27,1.452949047088623,1.452949047088623,1.452949047088623,1.452949047088623,0.0,0.0,1.0,0.0,20.0,29.699810261344616,0.023963377410238795,0.04529485151514234,0.012187770516984386,-0.027174506032586088,10.556626984436027,0.0,-0.026835219731512483,-0.03893566131591797,-0.08660176274184916,0.008730440110013227,-0.06276871202888357,-0.015102610602952371,-0.04389607906341553,52.63190242800807,4.075584201391742,0.023833050712965625,3,-0.0021950602531433105,0.024142444133758545,0.022770941257476807,-0.015363574028015137,0.865623950958252,1,0.5045317527908095,1.0000257283260294,1.452949047088623,3.0688941537827636,1.4661179780960083,-2.4287709632676022,1.4713850021362305,0.5045317527908095
5315,2001-03-28,1.7733880281448364,1.843621015548706,1.758463978767395,1.8278189897537231,4368305.0,0.22054385299904333,-1.0208349835356954,-100.0,80.20615508750966,34.37186269836721,-0.28133140187662686,-0.27106442898550975,-0.30218911900087164,-0.34455416188050236,12.048035187840409,0.390671968460083,-0.018213855856809902,0.2700904190540314,0.136637299203191,0.4035435389048718,0.2033638591286111,0.33681697897945173,-0.3643350601196289,83.83843731629351,37.56628029983601,0.06672655992542025,3,-0.14705103635787964,-0.14705103635787964,-0.2976680397987366,-0.3358025550842285,0.543429970741272,2,0.2376236845061226,1.0,1.452949047088623,1.0000257283260294,1.452949047088623,3.0688941537827636,1.4661179780960083,0.2376236845061226
5316,2001-03-29,1.7373939752578735,1.7733880281448364,1.711933970451355,1.7733880281448364,5953880.0,-0.020296772232423765,2.414678412929721,0.6612790188348664,76.27462737114743,39.076998147237,-0.23125816590881842,-0.22882504011163407,-0.25971868417430155,-0.30576664166557666,13.618993716648975,0.061454057693481445,-0.01038174659257285,0.22268346548080453,0.05300378059931665,0.3923631503622924,0.1378436230400606,0.30752330792154847,-0.3109582853317261,75.55571770722777,26.644085310697967,0.0848398424407439,3,-0.11105698347091675,-0.11105698347091675,-0.2596984803676605,-0.2984914779663086,0.6329759359359746,3,0.34411307233127975,-1.0208349835356954,1.7733880281448364,1.0,1.452949047088623,1.0000257283260294,1.452949047088623,0.34411307233127975
5317,2001-03-30,1.7646089792251587,1.7646089792251587,1.7084219455718994,1.7373939752578735,3748655.0,0.015664267491917405,3.1291218418193925,-0.7560972378618268,79.69635787133588,44.070393051952905,-0.2385553310866393,-0.2479398998323834,-0.2803613132131826,-0.3296511159893645,15.445383836865268,0.05618703365325928,-0.00010679640974942117,0.2366858720779419,0.03380662535853074,0.43956511879735305,0.13524624871823643,0.33812549543764736,-0.32148587627410885,81.81825912562637,27.738267894178406,0.10143962335970554,3,-0.1382719874382019,-0.1382719874382019,-0.28647446632385254,-0.32570648193359375,0.563620924949646,4,0.3557213175808893,2.414678412929721,1.7373939752578735,-1.0208349835356954,1.7733880281448364,1.0,1.452949047088623,0.3557213175808893
5318,2001-04-02,1.8392319679260252,1.865568995475769,1.7654869556427002,1.7821669578552246,5429911.0,0.04228868241032835,-1.213591900229388,2.0968216701124773,82.48769917994532,51.06182317414359,-0.28615469509695957,-0.31302892097582746,-0.3470555165026534,-0.40065105809465584,17.610962859983314,0.10096001625061035,0.012306865840755687,0.2950674116611478,0.04927560147554355,0.5408592218467521,0.17217150656834557,0.41796331675395004,-0.380088948471069,93.61712208711907,36.63746099310353,0.12289590509280218,4,-0.2019209861755369,-0.2019209861755369,-0.36000022292137124,-0.4003294706344602,0.5223591327667239,0,0.2916467577477564,3.1291218418193925,1.7646089792251587,2.414678412929721,1.7373939752578735,-1.0208349835356954,1.7733880281448364,0.2916467577477564
5319,2001-04-03,1.838353991508484,1.8524010181427,1.8137719631195068,1.840109944343567,2418230.0,-0.00047736035087031503,1.9333212636915325,-0.030771094807556767,82.75863222243014,55.90941036451025,-0.2545126633355621,-0.30249162360057924,-0.33897992805280475,-0.3962935828685048,19.860479081104383,0.03862905502319314,0.02844561146167135,0.2782113850116732,-3.969878972553964e-05,0.5564624688130719,0.13908584311097383,0.41733692691237256,-0.35482541349227925,82.68182318157868,22.748621197939087,0.1391255419006994,4,-0.20104300975799583,-0.20104300975799583,-0.3580247461795809,-0.39945149421691917,0.5855690240859983,1,0.2989494807515689,-1.213591900229388,1.8392319679260252,3.1291218418193925,1.7646089792251587,2.414678412929721,1.7373939752578735,0.2989494807515689
5320,2001-04-04,1.8304530382156368,1.8541560173034668,1.824306964874268,1.8524010181427,4016334.0,-0.0042978410737771755,1.34496644923826,12.499185336050587,81.40300799946124,60.889185777519856,-0.21545648459186761,-0.2844196121299498,-0.32417855387119365,-0.38483613677338835,22.235449553036034,0.029849052429198775,0.046289100424170115,0.25459573268890345,-0.04766123480244144,0.5568527001802484,0.10346724894323112,0.4057242164345758,-0.324002035151858,77.6540779597113,17.53116016479224,0.15112848374567242,4,-0.19314205646514848,-0.19314205646514848,-0.35012379288673356,-0.3915505409240718,0.6584359407424931,2,0.2666662021042985,1.9333212636915325,1.838353991508484,-1.213591900229388,1.8392319679260252,3.1291218418193925,1.7646089792251587,0.2666662021042985
5321,2001-04-05,1.9006860256195068,1.909464955329895,1.8234289884567259,1.8524010181427,3693980.0,0.038369182894926634,1.6133724403889047,-2.1999750153438256,85.65087455914498,67.55439078912029,-0.24405393790235164,-0.3418969735950297,-0.3861989546618041,-0.4511557368546193,24.85557239318032,0.08603596687316917,0.07022093096836213,0.30560237169265747,-0.02796315742494082,0.6391679008102558,0.13881960713385832,0.4723851362514566,-0.3726879430110086,95.63330765841808,31.745900834027836,0.16678276455879917,4,-0.24142706394195557,-0.24142706394195557,-0.41179728507995605,-0.45871102809906006,0.6373660564422612,3,0.21893777702236128,1.34496644923826,1.8304530382156368,1.9333212636915325,1.838353991508484,-1.213591900229388,1.8392319679260252,0.21893777702236128
5322,2001-04-06,1.8901510238647459,1.9015640020370483,1.8427430391311648,1.9015640020370483,3390989.0,-0.005542736471336518,9.307732481016057,-0.23636691322424583,84.5255579499404,74.77810136010167,-0.18667526933058287,-0.3170561408148447,-0.36740445818932366,-0.4367288788174635,27.822719821228066,0.05882096290588357,0.09204356961721416,0.2756654202938078,-0.07956782781022032,0.6308986683978359,0.09804879624179375,0.45328204434582187,-0.3316355914385358,86.58549812672047,19.609901475030398,0.17761662405201403,4,-0.20894402265548684,-0.2308920621871946,-0.4012622833251951,-0.4481760263442991,0.6654589176177981,4,0.2540637659456493,1.6133724403889047,1.9006860256195068,1.34496644923826,1.8304530382156368,1.9333212636915325,1.838353991508484,0.2540637659456493
5323,2001-04-09,1.865568995475769,1.888394951820373,1.8234289884567259,1.8875169754028318,1360041.0,-0.013005325012979463,4.48145018934555,1.9230721022780117,81.66432088123135,81.62969256912737,-0.10885516007615115,-0.2770871553965353,-0.33538584475660693,-0.4084460377373693,30.344534438151783,0.06672203540802002,0.11756867225939671,0.23229604363441458,-0.1347255996924437,0.5993176869612729,0.04878522197098545,0.4158068652978437,-0.2789776012172642,54.12834436442594,-15.970964396594127,0.1835108216634292,4,-0.056625545024871826,-0.20631003379821777,-0.37668025493621826,-0.42359399795532227,0.7242799997329707,0,0.24799989162611746,9.307732481016057,1.8901510238647459,1.6133724403889047,1.9006860256195068,1.34496644923826,1.8304530382156368,0.24799989162611746
5324,2001-04-10,1.905953049659729,1.9182440042495728,1.8524010181427,1.8567899465560915,913528.0,0.021647044028870743,-1.2727613137905112,-2.239983053885398,82.36091238483445,81.86911004660789,-0.08741563432191235,-0.3001555310470807,-0.3683475163723926,-0.44503209892196827,32.521083633111544,0.06584298610687278,0.14878016501619218,0.25191744565963736,-0.1279035227450782,0.6317384140643529,0.062006961457279575,0.44182792986199515,-0.29353177051551294,87.036911308756,17.949291776453933,0.1899104842023578,4,-0.09262007474899292,-0.24230456352233887,-0.4129490554332733,-0.4639780521392822,0.6847740411758427,1,0.23906048006500757,4.48145018934555,1.865568995475769,9.307732481016057,1.8901510238647459,1.6133724403889047,1.9006860256195068,0.23906048006500757
5325,2001-04-11,1.8927849531173704,1.905953049659729,1.8875169754028318,1.905953049659729,882773.0,-0.006908930177849659,1.8001122557984077,-0.26784510559880303,82.69768360817892,82.58278296183362,-0.062055822880620504,-0.26889885852868,-0.34846457933272856,-0.42845447180727403,34.71562882067574,0.018436074256897195,0.1853831251469531,0.21851339936256386,-0.16715602637545346,0.604182825100581,0.025678686493555203,0.4113481122315725,-0.24978140146261874,73.14871392541278,-0.8101417290351378,0.19283471286900855,4,-0.0794519782066343,-0.22913646697998025,-0.39923220872879006,-0.4508099555969236,0.7637859582901003,2,0.2806119425253992,-1.2727613137905112,1.905953049659729,4.48145018934555,1.865568995475769,9.307732481016057,1.8901510238647459,0.2806119425253992
5326,2001-04-12,1.891029000282288,1.8927849531173704,1.8752260208129885,1.8927849531173704,634458.0,-0.0009277085768197857,18.99932111337862,0.13334902500402096,83.1507462892011,82.96660389715198,-0.04047084565762704,-0.24849203372492545,-0.3400172347887045,-0.4237902539899161,36.62479767516716,0.01755893230438188,0.22584816201165103,0.19682874679565465,-0.19047034210674374,0.584127835698053,0.0031792023444554562,0.39047829124685385,-0.22050140336805435,71.29673634528056,-3.6313397304944885,0.19364954445119917,4,-0.04916352033615157,-0.2273805141448979,-0.3974762558937077,-0.44905400276184126,0.8506990671157837,3,0.3161559016739537,1.8001122557984077,1.8927849531173704,-1.2727613137905112,1.905953049659729,4.48145018934555,1.865568995475769,0.3161559016739537
5327,2001-04-16,1.9103430509567259,1.912099003791809,1.82606303691864,1.8962960243225095,1201711.0,0.010213513738580815,8.799680912454376,-7.999660556690068,85.34608663289495,83.28420250303527,-0.041279525293516084,-0.24634877672642452,-0.35086241705036825,-0.4397913705719596,38.23764970897262,0.08603596687316917,0.22536272943126012,0.19450219273567182,-0.19018047466221266,0.5791848601335563,0.0021608590367294678,0.38684352643461417,-0.21504381330895828,91.66698098736912,13.343626345873986,0.1923413336989423,4,-0.04433506727218606,-0.24669456481933572,-0.41569304466247536,-0.4656245708465574,0.8779150247573859,0,0.3285844554414856,18.99932111337862,1.891029000282288,1.8001122557984077,1.8927849531173704,-1.2727613137905112,1.905953049659729,0.3285844554414856
5328,2001-04-17,1.9919890165328982,1.9928669929504397,1.8743480443954468,1.888394951820373,3140395.0,0.04273890259410895,1.2500033946635836,7.374803751007812,86.98803159618038,83.75413576678531,-0.11060998431719082,-0.3027936119040613,-0.4239350509056632,-0.5181416702254695,40.17394275756309,0.1185189485549929,0.23188142722625038,0.2502935588359836,-0.13570978273521628,0.6362969004071835,0.057291888050383655,0.4432952296215835,-0.2743953022249501,99.47364772489321,17.161046090599882,0.1930016707856,4,-0.08384102582931541,-0.2910290360450747,-0.4973390102386477,-0.5472705364227297,0.8041700124740598,1,0.28294379149270643,8.799680912454376,1.9103430509567259,18.99932111337862,1.891029000282288,1.8001122557984077,1.8927849531173704,0.28294379149270643
5329,2001-04-18,1.96301794052124,2.0192039012908936,1.9595060348510744,1.9919890165328982,2684770.0,-0.014543793048659936,-2.317019211980939,-0.27965961266268763,71.686851619127,82.67456283563706,-0.06939308739727812,-0.2478073544050996,-0.3873712729612855,-0.48609754852595244,42.541370820880374,0.059697866439819114,0.23444086806910946,0.19674083590507485,-0.17926980372811863,0.5727514755382683,0.008735516088478112,0.3847461557216716,-0.21239143277619288,70.90933555036676,-10.747173932196986,0.1880053198165967,4,-0.0417014956474302,-0.24888950586318948,-0.46397843956947304,-0.5182994604110716,0.938491106033325,2,0.31932008452304683,1.2500033946635836,1.9919890165328982,8.799680912454376,1.9103430509567259,18.99932111337862,1.891029000282288,0.31932008452304683
5330,2001-04-19,1.9437040090560915,1.9533610343933103,1.8936630487442017,1.9533610343933103,1114003.0,-0.009838897070915231,11.363638608056418,0.3333333333333129,74.53034348212856,81.43894827152413,-0.036123908567284424,-0.20294382902407881,-0.36109855679820924,-0.46370406968294464,44.58436201605681,0.06935489177703835,0.2269924034316062,0.15460110306739838,-0.20514829186360317,0.5143504979983999,-0.025273594398102395,0.33447580053289916,-0.15547666621462586,60.909415788216684,-20.62988327612245,0.17987469746550075,4,-0.022387564182281716,-0.229575574398041,-0.44224974513053916,-0.4989855289459231,0.8919609785079954,3,0.3328814874923729,-2.317019211980939,1.96301794052124,1.2500033946635836,1.9919890165328982,8.799680912454376,1.9103430509567259,0.3328814874923729
5331,2001-04-20,1.9507269859313965,1.9507269859313965,1.9138549566268919,1.9349249601364136,687994.0,0.0036131925656290864,3.666747135194699,-1.6363243590219123,73.24568704318841,80.18562928188501,-0.03945076243720913,-0.18152111459183518,-0.3607395642649287,-0.4675753967392593,46.73775899402468,0.03687202930450462,0.21987177613582531,0.13765698075294486,-0.1958830330685779,0.4711969945744674,-0.029113026157816524,0.30442698766370624,-0.13016292490701087,64.54560997121933,-16.25786840627788,0.1667700069107613,4,-0.02941054105758667,-0.23659855127334595,-0.45037025213241577,-0.506008505821228,0.8410429954528809,4,0.36183634643217966,11.363638608056418,1.9437040090560915,-2.317019211980939,1.96301794052124,1.2500033946635836,1.9919890165328982,0.36183634643217966
5332,2001-04-23,2.045542001724243,2.045542001724243,1.9726749658584597,1.9726749658584597,1527483.0,0.04860496444487139,-1.000000000000006,4.611246482645187,74.53034348212857,79.39296512642913,-0.1228215320970778,-0.24316881272624769,-0.446833735417419,-0.5586554218503155,47.49229364923981,0.09481501579284668,0.216881574665428,0.20350079536437993,-0.10268572467950854,0.5096873154082684,0.05040753534243558,0.35659405538632427,-0.19716836306254648,100.0,19.957417650047603,0.1530932600219443,4,-0.10973948240280151,-0.3182445168495178,-0.5500137507915497,-0.6008235216140747,0.715501070022583,0,0.3403430802628322,3.666747135194699,1.9507269859313965,11.363638608056418,1.9437040090560915,-2.317019211980939,1.96301794052124,0.3403430802628322
5333,2001-04-24,2.11401891708374,2.164060115814209,2.0376410484313965,2.045542001724243,2607314.0,0.03347617174410278,-2.000019802484363,0.9397516249408968,78.23747099561152,78.93480497207103,-0.17025357727936785,-0.27360875781690863,-0.5058124300999813,-0.6229612382427063,49.77104839311352,0.1264190673828125,0.20545700841091308,0.2389242172241206,-0.030984881350025528,0.5088333157982667,0.10396966793704765,0.3738787665111938,-0.23409834033203558,81.49343878884852,1.7109784284627096,0.1349545492870731,4,-0.11895734071731523,-0.32746237516403154,-0.6184906661510463,-0.6693004369735713,0.6821401119232182,1,0.3189371453498986,-1.000000000000006,2.045542001724243,3.666747135194699,1.9507269859313965,11.363638608056418,1.9437040090560915,0.3189371453498986
5334,2001-04-25,2.1860079765319824,2.193908929824829,2.1069960594177246,2.1069960594177246,1111725.0,0.034053176566438026,-1.1999939649969824,1.153847492975604,82.19398395897981,78.87883834438225,-0.2216477810655142,-0.3034194907745684,-0.5684029824357013,-0.6901430176564332,52.228179814512934,0.08691287040710449,0.19741526329193437,0.27426033020019536,0.05059082737439047,0.49792983302600025,0.16242557878729302,0.3860950816130977,-0.2549422827490273,97.36850568460423,16.60147932359908,0.1118347514129024,4,-0.1760219931602478,-0.3845270276069641,-0.6906992197036743,-0.741289496421814,0.6391220092773438,2,0.27911657186308925,-2.000019802484363,2.11401891708374,-1.000000000000006,2.045542001724243,3.666747135194699,1.9507269859313965,0.27911657186308925
5335,2001-04-26,2.1947870254516597,2.207956075668335,2.1745951175689697,2.1860079765319824,2098153.0,0.004016018703465463,-1.1111345805672903,0.11111044055521466,79.96424837541201,78.5247830206279,-0.20459845860137005,-0.29408771335618944,-0.5671764116495632,-0.6937520968734283,51.581155978528926,0.033360958099365234,0.19355136234547232,0.26196942925453137,0.014999466755661217,0.5089393917534013,0.13848444800509618,0.38545441050396634,-0.21115268446032975,95.52227129920593,15.948524713422557,0.12348498124943501,4,-0.17777746915817216,-0.38628250360488847,-0.6994782686233516,-0.7500685453414913,0.6198079586029053,3,0.3220002728772604,-1.1999939649969824,2.1860079765319824,-2.000019802484363,2.11401891708374,-1.000000000000006,2.045542001724243,0.3220002728772604
5336,2001-04-27,2.335253953933716,2.3431549072265625,2.1947870254516597,2.1947870254516597,3033323.0,0.06400025462750758,-1.1124955657282065,16.000244419098138,85.85577692058908,78.58141527481615,-0.30779312327242625,-0.40840718896162986,-0.6957142758374817,-0.8282673719517675,52.16442774799399,0.1483678817749028,0.18965365179175975,0.3725433588027953,0.0839478217648808,0.6611388958407098,0.22824559028383806,0.5168411273217526,-0.3067552660069848,97.86737353075846,18.388236946982786,0.1442977685189573,4,-0.22650247812271118,-0.4591500163078308,-0.841700941324234,-0.8905354738235474,0.47144007682800293,4,0.21428548821743054,-1.1111345805672903,2.1947870254516597,-1.1999939649969824,2.1860079765319824,-2.000019802484363,2.11401891708374,0.21428548821743054
5337,2001-04-30,2.3923180103302,2.3923180103302,2.361591100692749,2.3747599124908447,2470627.0,0.024435910407243133,2.5000271576774753,0.12499809050497193,90.32268249730849,78.95193204160816,-0.3232973835384185,-0.4385166460852279,-0.7401100558046068,-0.8792503633501623,52.91992339033755,0.057064056396484375,0.18942138998935132,0.3982219636440276,0.0669620327661895,0.7294818945218657,0.23259199820510856,0.5638519290829467,-0.30088807854350286,100.0,16.598928658943052,0.16562996543891906,4,-0.24932748079299927,-0.49163252115249634,-0.9005210101604462,-0.9448559880256653,0.40735292434692383,0,0.16697277257004095,-1.1124955657282065,2.335253953933716,-1.1111345805672903,2.1947870254516597,-1.1999939649969824,2.1860079765319824,0.16697277257004095
5338,2001-05-01,2.375638008117676,2.401097059249878,2.348422050476074,2.3923180103302,885052.0,-0.00697231812012411,2.07698199923401,-0.9499891369290099,87.30838042171321,80.68765746411773,-0.2754390815402701,-0.4001034911855885,-0.7106661036942095,-0.8562617178951868,52.94844540059196,0.05267500877380371,0.19052002270161772,0.3547216594219207,-0.009012551527060264,0.7184558703709014,0.1728545539474302,0.5365887648964112,-0.22403046062227805,91.34343264839904,8.055181478968677,0.1818671054744904,5,-0.228257954120636,-0.47056299448013306,-0.9066667854785919,-0.9254325032234192,0.43017792701721236,1,0.162232235008954,2.5000271576774753,2.3923180103302,-1.1124955657282065,2.335253953933716,-1.1111345805672903,2.1947870254516597,0.162232235008954
5339,2001-05-02,2.3879289627075195,2.404608964920044,2.370369911193848,2.375638008117676,756338.0,0.005173748924644617,-1.9998537767380458,-0.7368676834236217,89.38554637517714,82.33823556334535,-0.24710339410174553,-0.3890578066128638,-0.7104097624219508,-0.8618456758784507,52.98354996052632,0.034239053726195845,0.19038013729233194,0.33953386545181274,-0.0483632584987399,0.7274309894023654,0.14558530347653642,0.5334824274270891,-0.18642351286122594,92.74826172223213,7.839626197972066,0.19394856197527627,5,-0.2286970019340515,-0.45914995670318604,-0.9240062236785889,-0.9377234578132629,0.41262006759643555,2,0.17095569955170387,2.07698199923401,2.375638008117676,2.5000271576774753,2.3923180103302,-1.1124955657282065,2.335253953933716,0.17095569955170387
5340,2001-05-03,2.318572998046875,2.3879289627075195,2.3036489486694336,2.3879289627075195,766589.0,-0.029044400291542316,1.4303609487796494,-5.642846058348852,80.70616405974556,83.16717745407392,-0.13296262665764225,-0.2964576649682096,-0.6286574913839877,-0.7862055385005187,52.61264080853755,0.08428001403808594,0.17881283111258983,0.24577190279960615,-0.14579422426916855,0.6373380298683808,0.04998883926521902,0.4415549663339935,-0.07644684518583134,58.99572414059553,-26.493163096915126,0.19578306353438735,5,-0.1299310326576233,-0.2620575428009033,-0.8546502590179443,-0.8683674931526184,0.4819760322570801,3,0.21847791214215206,-1.9998537767380458,2.3879289627075195,2.07698199923401,2.375638008117676,2.5000271576774753,2.3923180103302,0.21847791214215206
5341,2001-05-04,2.3168179988861084,2.3396430015563965,2.2641429901123047,2.282578945159912,735834.0,-0.0007569307337940145,-1.123442220069,-0.49367136473014783,79.94833766194984,83.76917680738741,-0.08249132923212033,-0.2760835825249921,-0.614469126890119,-0.7784632203540287,51.67188190040846,0.0755000114440918,0.19255612119300025,0.22321030497550964,-0.17403057713138947,0.6204511870824085,0.024589863922060307,0.4218307460289592,0.08779096603393555,37.500190950799194,-45.25712786989273,0.19862044105344948,5,-0.09569299221038818,-0.2603025436401367,-0.6904810070991516,-0.7173669934272766,0.4714400768280034,4,0.2148537284360621,1.4303609487796494,2.318572998046875,-1.9998537767380458,2.3879289627075195,2.07698199923401,2.375638008117676,0.2148537284360621
5342,2001-05-07,2.370369911193848,2.379149913787842,2.29135799407959,2.370369911193848,1440914.0,0.023114423460749434,8.999076739260811,0.0,79.08238219629051,83.86305582968508,-0.09512412711766105,-0.30758405205757544,-0.6545109141214267,-0.825655627473582,50.76525806112362,0.08779191970825195,0.21054803367573505,0.25275127291679444,-0.15071364418403022,0.6562161900176191,0.05101881436638189,0.4544837314672068,0.03142973423004092,75.62466371442618,-4.81085724423879,0.20173245855041233,5,-0.11456739902496382,-0.3138544559478764,-0.7440329194068913,-0.7709189057350163,0.384527206420898,0,0.18407427360066086,-1.123442220069,2.3168179988861084,1.4303609487796494,2.318572998046875,-1.9998537767380458,2.3879289627075195,0.18407427360066086
5343,2001-05-08,2.3282299041748047,2.370369911193848,2.295747995376587,2.370369911193848,1188042.0,-0.01777781890499086,2.5416185755991045,-100.0,77.51325811391543,83.34297518023348,-0.021683017732813337,-0.24138119154858995,-0.5991002072112286,-0.7769861477390381,50.263922425074306,0.07462191581726119,0.23116866470609576,0.18747822046279916,-0.20811568053003793,0.5830721214556362,-0.010318730033619605,0.3852751709592177,0.07081660814285273,45.62451095378651,-34.528224236246814,0.19779695049641857,5,-0.03862786293029785,-0.24318194389343262,-0.7018929123878479,-0.7287788987159729,0.3801381587982178,1,0.20248903669563179,8.999076739260811,2.370369911193848,-1.123442220069,2.3168179988861084,1.4303609487796494,2.318572998046875,0.20248903669563179
5344,2001-05-09,2.361591100692749,2.362468957901001,2.323841094970703,2.323841094970703,200475.0,0.014328995799823607,-1.0465089841159567,-0.8958234322311898,80.82904352240158,83.43906352989899,-0.030752449896539247,-0.2517650308769821,-0.6183313286959942,-0.8027690829028153,49.536459093812276,0.03862786293029785,0.24693768552274786,0.19805751442909258,-0.19305651841073024,0.5891715472689154,0.0025004980091809514,0.393614530849004,0.034757341180801316,78.72306412221974,-3.70421107037771,0.1955570164199114,5,-0.06189310550689697,-0.25240063667297363,-0.7242801189422607,-0.7511661052703857,0.30902600288391113,2,0.1881040432070693,2.5416185755991045,2.3282299041748047,8.999076739260811,2.370369911193848,-1.123442220069,2.3168179988861084,0.1881040432070693
5345,2001-05-10,2.4239230155944824,2.4274349212646484,2.3528120517730717,2.3572020530700684,1215380.0,0.02639403361718662,1.0238144503213504,1.767442447974232,82.2754847027386,83.04125328347116,-0.0638810859223784,-0.28697872692005433,-0.6663665857460117,-0.8571709545890678,48.91098841655707,0.0746228694915767,0.2569838427001785,0.23383252620697004,-0.15196830521178084,0.6196333576257209,0.04093211049759482,0.4267329419163455,-0.15978002548217773,97.84930850815307,12.616491823262109,0.1929004157093754,5,-0.07813405990600586,-0.29849106073379517,-0.7866120338439941,-0.8134980201721191,0.22650194168090776,3,0.1553787031545235,-1.0465089841159567,2.361591100692749,2.5416185755991045,2.3282299041748047,8.999076739260811,2.370369911193848,0.1553787031545235
5346,2001-05-11,2.48888897895813,2.4932780265808105,2.4274349212646484,2.4274349212646484,1549125.0,0.026801991212461962,-1.1428399616693241,0.9210607186758526,81.52313363205343,82.06352563177614,-0.11707362556733791,-0.3213328929746302,-0.7148258415361521,-0.9136609822755695,48.683471432030686,0.06935501098632812,0.26000476324849053,0.26890549063682556,-0.11194446535078484,0.6497554466244357,0.07848051264302036,0.45933046863063076,-0.22148015022277834,97.82634364292005,13.864087662215695,0.19042497799380512,5,-0.11017847061157227,-0.3305354714393616,-0.8515779972076416,-0.8784639835357666,0.11588501930236816,4,0.1252205518127565,1.0238144503213504,2.4239230155944824,-1.0465089841159567,2.361591100692749,2.5416185755991045,2.3282299041748047,0.1252205518127565
5347,2001-05-14,2.538052082061768,2.5538549423217773,2.476598024368286,2.4844989776611333,887330.0,0.019753031782164143,-1.22786837907703,0.8714331715530519,81.00133032870552,81.36274228810862,-0.16024147783476073,-0.3384088163188328,-0.7462876105173653,-0.9539762192828469,49.69123929365655,0.07725691795349121,0.2690672079776979,0.2866831421852116,-0.09016284649369011,0.6635291308641134,0.09826014784576076,0.4751061365246625,-0.26160848541259796,93.87739832381766,9.206169596611346,0.1884229943394509,5,-0.129053115844727,-0.3494101166725163,-0.8787931203842168,-0.8947051167488103,0.13958883285522372,0,0.09858189885886448,-1.1428399616693241,2.48888897895813,1.0238144503213504,2.4239230155944824,-1.0465089841159567,2.361591100692749,0.09858189885886448
5348,2001-05-15,2.555609941482544,2.556488037109375,2.5459530353546143,2.5459530353546143,689133.0,0.0069178483549923175,-1.1818585818684575,0.180323927735088,79.35847142771105,80.24862284950129,-0.1671647626153394,-0.32841458539708857,-0.7460279611402705,-0.9622314537565564,50.08081838671232,0.018435955047606978,0.2598317632882283,0.27605995535850525,-0.10340295766003393,0.6555228683770444,0.08632849884923566,0.46579141186777484,-0.26252166409301747,99.62256300523063,15.873483056193777,0.18973145650926962,5,-0.1452944278717041,-0.3656514286994934,-0.8853769600391388,-0.9122629761695862,0.1606590747833252,1,0.07798027895313053,-1.22786837907703,2.538052082061768,-1.1428399616693241,2.48888897895813,1.0238144503213504,2.4239230155944824,0.07798027895313053
5349,2001-05-16,2.58984899520874,2.58984899520874,2.5468308925628658,2.558243989944458,2076511.0,0.013397605468044693,1.7222335377675948,3.27278787280264,80.16090573181161,80.18803859084196,-0.18969811790998348,-0.330215533831447,-0.7618258113544223,-0.9874876241530477,50.35433296075307,0.04301810264587402,0.24215917720797098,0.2789574563503261,-0.09391463030529978,0.651829543005952,0.09252141302251315,0.46539349967813903,-0.2756887370416252,100.0,17.007322297642503,0.18643604332781288,5,-0.16285300254821733,-0.38189297914505005,-0.8557477891445155,-0.946502029895782,0.1510009765625,2,0.045762925940294075,-1.1818585818684575,2.555609941482544,-1.22786837907703,2.538052082061768,-1.1428399616693241,2.48888897895813,0.045762925940294075
5350,2001-05-17,2.5907270908355717,2.603018045425415,2.5810699462890625,2.5810699462890625,1541152.0,0.0003390528283526706,-3.545463523021849,0.3055574414797899,74.78708953898082,79.61456657717872,-0.1652937196323654,-0.29527374158903585,-0.7437873698500908,-0.9791113100796589,51.96024267404044,0.02194809913635254,0.22923209741932116,0.24748439788818422,-0.10284142863790224,0.5978102244142707,0.07232148462514099,0.42264731115122744,-0.24899795896429477,92.99992260156533,11.397680071450466,0.17516291326304329,5,-0.1435390710830693,-0.37618654966354415,-0.8522363603115086,-0.9347600936889653,0.10886096954345659,3,0.03083690791812499,1.7222335377675948,2.58984899520874,-1.1818585818684575,2.555609941482544,-1.22786837907703,2.538052082061768,0.03083690791812499
5351,2001-05-18,2.6565709114074707,2.668860912322998,2.584582090377808,2.58984899520874,1183486.0,0.025415189737589383,-1.1818142540597727,6.90907295395603,75.20944622132492,79.18424035773809,-0.19877909928025206,-0.32203719459339375,-0.7895595243257467,-1.0355743383148464,53.75427158267786,0.08427882194518999,0.21557034454828106,0.2780360221862792,-0.047104947190864443,0.6031769915634229,0.1154655374977076,0.4406065068748508,-0.2834871099096974,93.60771023140863,13.740592876864937,0.1625704846885718,5,-0.17426645755767822,-0.4091089367866516,-0.9180801808834076,-0.999506413936615,0.06935501098632812,4,-0.0023134914658928807,-3.545463523021849,2.5907270908355717,1.7222335377675948,2.58984899520874,-1.1818585818684575,2.555609941482544,-0.0023134914658928807
5352,2001-05-21,2.7417280673980717,2.7900140285491943,2.668860912322998,2.668860912322998,2190417.0,0.03205529188960532,-2.325314844565434,1.0921022540485679,80.88887959055498,79.55930941069805,-0.2522457292377145,-0.3714057768188632,-0.852788799416822,-1.1106726685119115,55.021370159352735,0.13344311714172363,0.21420551989599268,0.3283838748931891,0.004283384630835219,0.652484365155543,0.16633362976201216,0.49043412002436604,-0.3272354703847671,80.21561720326766,1.725813114201415,0.16205024513117683,5,-0.184800505638123,-0.4336895346641545,-0.9889710843563084,-1.084663569927216,0.006145954132080078,0,-0.049951733275847676,-1.1818142540597727,2.6565709114074707,-3.545463523021849,2.5907270908355717,1.7222335377675948,2.58984899520874,-0.049951733275847676
5353,2001-05-22,2.7882580757141118,2.799670934677124,2.747874021530152,2.747874021530152,1087805.0,0.016971051531087022,-1.5652161078738496,0.5542147781445977,81.93277598588116,79.68194635108466,-0.2532949823486579,-0.38454961357821427,-0.876001934589159,-1.146420715460193,55.62932653559024,0.05794286727905229,0.21712577216342588,0.3412019252777103,0.008057343369599401,0.6743465071858212,0.17462963432365486,0.5077742162317658,-0.31368204965506497,95.48613468516399,18.02332389391077,0.16657229095405546,5,-0.21201658248901412,-0.45124858617782637,-1.0234298408031468,-1.131193578243256,-0.0632100105285649,1,-0.0396724972342416,-2.325314844565434,2.7417280673980717,-1.1818142540597727,2.6565709114074707,-3.545463523021849,2.5907270908355717,-0.0396724972342416
5354,2001-05-23,2.796159029006958,2.800549030303955,2.7794790267944336,2.800549030303955,1111725.0,0.0028336520789320474,8.59908760115136,-0.10870630464686538,92.23613969879712,80.78868579509117,-0.2157592318596575,-0.3630074143937003,-0.8600417656916379,-1.1434719143150653,56.112921878161295,0.021070003509521484,0.21981099508615598,0.31859532594680795,-0.02546485530842446,0.6626555072020404,0.14656523531919197,0.49062541657442393,-0.26306591939665713,97.99980881244284,17.449169746004202,0.1720300906276161,5,-0.18216705322265625,-0.44905298948287964,-0.9916050434112549,-1.1017830371856687,-0.04389595985412598,2,-0.0285713408687851,-1.5652161078738496,2.7882580757141118,-2.325314844565434,2.7417280673980717,-1.1818142540597727,2.6565709114074707,-0.0285713408687851
5355,2001-05-24,2.901509046554565,2.9278459548950195,2.796159029006958,2.796159029006958,2199530.0,0.03767669022209419,-1.499988684454704,-23.9977190028783,93.70077280898454,82.1417568147502,-0.27517713616217776,-0.43499954511363104,-0.9397296037442171,-1.2372494233621172,56.68231652503346,0.13168692588806152,0.23128997122061268,0.38860924243926975,0.02238041156945636,0.7548380733090831,0.20549482700436306,0.5717236578741764,-0.31492475280553345,92.32750339815217,6.0697338537989936,0.18311441543490678,5,-0.19928705692291215,-0.4907545447349544,-1.0837866067886348,-1.1873806118965144,-0.09218096733093173,3,-0.05537086812605385,8.59908760115136,2.796159029006958,-1.5652161078738496,2.7882580757141118,-2.325314844565434,2.7417280673980717,-0.05537086812605385
5356,2001-05-25,2.835664987564087,2.97525405883789,2.835664987564087,2.9023869037628174,2626678.0,-0.02269303935780087,-3.1842045080971237,-0.6333355964423952,84.14943524326972,82.49154624970177,-0.1731818157895213,-0.3475635024494932,-0.8486008741979041,-1.1599230270919143,56.71272327379633,0.13958907127380327,0.23806031855426957,0.29774463176727295,-0.08536883200645207,0.680858095540998,0.10618789988041044,0.48930136365413546,-0.1808283615858577,54.4411900652554,-31.791724536832348,0.19155673188686254,5,-0.07506144046783447,-0.391110479831696,-1.0179425477981567,-1.1215365529060364,0.03950595855712935,4,-0.047987659960478046,-1.499988684454704,2.901509046554565,8.59908760115136,2.796159029006958,-1.5652161078738496,2.7882580757141118,-0.047987659960478046
5357,2001-05-29,2.7917699813842773,2.8444440364837646,2.765431880950928,2.8268859386444087,1012627.0,-0.015479616376515848,1.2500280064499576,0.526303188828374,83.93321525586907,82.9998511194971,-0.10003148943656726,-0.2869186274198485,-0.7789288258093947,-1.1045091357144934,56.160316215716065,0.07901215553283647,0.23781544372079377,0.23387702703475943,-0.15880528587396725,0.6265593399434861,0.03753587058039587,0.430218183489123,-0.07284986883411593,19.305107156225993,-69.0875873481074,0.1963411564543634,5,-0.03072750568389937,-0.3178054690361023,-0.9740475416183472,-1.0776415467262268,0.15802407264709473,1,-0.023585058736762532,-3.1842045080971237,2.835664987564087,-1.499988684454704,2.901509046554565,8.59908760115136,2.796159029006958,-0.023585058736762532
5358,2001-05-30,2.761043071746826,2.7812349796295166,2.7390949726104736,2.765431880950928,2022975.0,-0.011006246876476333,1.341436273795488,0.12498048028680125,79.35489500258788,82.91029437180558,-0.04145924047702909,-0.23804224836862664,-0.7221655441640795,-1.062149851984296,55.66249992709853,0.05267500877380371,0.23539469003704916,0.183879864215851,-0.20897028700908704,0.5767300154407891,-0.012545211396618239,0.38030493982832025,0.214210987091064,9.293777125821427,-77.00403912068167,0.19642507561246905,5,0.01711893081665039,-0.2545955181121826,-0.9294930696487427,-1.0337455868721008,0.2677638530731201,2,-0.004769592459976657,1.2500280064499576,2.7917699813842773,-3.1842045080971237,2.835664987564087,-1.499988684454704,2.901509046554565,-0.004769592459976657
5359,2001-05-31,2.796159029006958,2.804938077926636,2.751384973526001,2.756653070449829,1434080.0,0.01271836633751433,-1.1403197835077266,-9.001521077791354,78.49466251275288,83.3222469244469,-0.049430669426653306,-0.25403080948408263,-0.7301870449549841,-1.0853987546031107,55.158565310549704,0.05355310440063521,0.23261143114409943,0.19858431816101074,-0.19528725516859602,0.5924558914906175,0.0016485314962073616,0.3955201048258141,0.17437184810638406,24.16339650871312,-58.16688495854572,0.1969357866648035,5,-0.016240954399108887,-0.2550339698791504,-0.9053499698638916,-1.0096024870872498,0.24669408798217818,3,-0.025431659316839994,1.341436273795488,2.761043071746826,1.2500280064499576,2.7917699813842773,-3.1842045080971237,2.835664987564087,-0.025431659316839994
5360,2001-06-01,2.825129985809326,2.8303980827331543,2.759287118911743,2.7917699813842773,1813388.0,0.010360983228002274,2.2399600247672637,0.8444296922148461,77.24041966908126,83.54791064086429,-0.0465501334839713,-0.2562437223666967,-0.7316777264456906,-1.1023013265701949,55.80176144794527,0.07111096382141113,0.2338997925761479,0.20222742557525653,-0.18110967374367792,0.585564524894191,0.0105588759157893,0.39389597523472375,0.1407721732139584,36.43095617163869,-42.124095543195956,0.19166854965946734,6,-0.003072500228881836,-0.250205397605896,-0.9193965196609497,-1.0236490368843079,0.22913599014282227,4,-0.025792412038563084,-1.1403197835077266,2.796159029006958,1.341436273795488,2.761043071746826,1.2500280064499576,2.7917699813842773,-0.025792412038563084
5361,2001-06-04,2.814594984054565,2.8505899906158447,2.802304983139038,2.8470780849456787,304130.0,-0.003729032578210112,1.4443827547916768,-0.9737139263303973,73.89986701519369,82.77135368804637,-0.012563267716242166,-0.2176641857791477,-0.692708828067603,-1.0799871265346315,57.125745237313375,0.04828500747680664,0.23209825320942334,0.1668035745620724,-0.19699768869465162,0.5306048378187964,-0.015097057066289832,0.34870420619043463,0.1467710312404633,67.71604040680478,-8.533153094732981,0.181900631628362,6,0.04257953166961714,-0.22957444190979004,-0.9018379449844356,-1.0060904622077937,0.2668859958648686,0,-0.0018712833856274758,2.2399600247672637,2.825129985809326,-1.1403197835077266,2.796159029006958,1.341436273795488,2.761043071746826,-0.0018712833856274758
5362,2001-06-05,2.8066940307617188,2.821619033813477,2.792646884918213,2.792646884918213,855436.0,-0.002807136848323566,-3.1249872704437305,-0.4324447315111065,72.06797399426429,81.67526457786673,0.006171199452604359,-0.1848776663470777,-0.6557097446606841,-1.060759004812718,58.220579381404626,0.028972148895264116,0.24008872457753405,0.13708641529083243,-0.2085441676674158,0.48271699824908065,-0.03572887618829146,0.3099017067699563,0.1502265636796185,60.62966701165844,-12.139858939611727,0.172815291479124,6,0.05048048496246338,-0.1869955062866211,-0.8142663240432739,-0.9305900931358337,0.2739100456237793,1,0.024397712970841035,1.4443827547916768,2.814594984054565,2.2399600247672637,2.825129985809326,-1.1403197835077266,2.796159029006958,0.024397712970841035
5363,2001-06-06,2.799670934677124,2.812839984893799,2.774210929870605,2.812839984893799,309825.0,-0.002502266370192352,4.866642527383068,-0.9374893920363896,69.36798863700892,79.1343589043347,0.016744302229147134,-0.14832939120627575,-0.6186456480848035,-1.0421593612309807,59.26375612856827,0.0386290550231938,0.24381784165118914,0.10649126768112183,-0.2035858933042034,0.41656842866644705,-0.04854731281154079,0.26152984817378444,0.15289314732759607,48.67290240713682,-19.799032628681132,0.15503858049266253,6,0.057503581047058105,-0.17997241020202637,-0.7778329253196716,-0.8989854454994202,0.2642519474029541,2,0.053621701570281566,-3.1249872704437305,2.8066940307617188,1.4443827547916768,2.814594984054565,2.2399600247672637,2.825129985809326,0.053621701570281566
5364,2001-06-07,2.805815935134888,2.8303980827331543,2.7856240272521973,2.7917699813842773,935170.0,0.0021949009727004754,-2.3999764639853716,-1.0665882139947833,69.66296836830243,76.46349174425892,0.013536720819023795,-0.12594507029007085,-0.5940588622558702,-1.0364869408245971,60.39486167848438,0.04477405548095703,0.23563381733055389,0.09042502641677919,-0.18085708885026452,0.3617071416838229,-0.04521603121674245,0.22606608405030082,0.1424787646819472,50.96095594225957,-13.813159401212864,0.13564105763352186,6,0.05135858058929399,-0.18611741065979048,-0.7795884013175969,-0.9007409214973454,0.31517195701599077,3,0.07947456099765082,4.866642527383068,2.799670934677124,-3.1249872704437305,2.8066940307617188,1.4443827547916768,2.814594984054565,0.07947456099765082
5365,2001-06-08,2.800549030303955,2.8093280792236333,2.7917699813842773,2.8084499835968018,496631.0,-0.001877138398488687,2.6362918158249644,-0.5625074262047248,64.80153925341307,74.31372552316371,0.0033261665407779972,-0.09593416773579744,-0.5678180367610066,-1.0191380467554267,61.18222721662852,0.017558097839355913,0.22157095867098509,0.06632682085037223,-0.16977193146144076,0.3024255731621852,-0.05172255530553427,0.18437619700627872,0.14356167496875294,34.483404451908726,-25.542841410643376,0.11804937615590644,6,-0.0057065486907958984,-0.18085050582885742,-0.7565435469150543,-0.8937180638313293,0.34677600860595703,4,0.08652020873881394,-2.3999764639853716,2.805815935134888,4.866642527383068,2.799670934677124,-3.1249872704437305,2.8066940307617188,0.08652020873881394
5366,2001-06-11,2.800549030303955,2.8075718879699707,2.7908918857574463,2.8075718879699707,92264.0,0.0,3.7502036936447585,0.8888620658438697,57.330540327732415,71.35787275337074,-0.002434930343059527,-0.0752461208569688,-0.545251305851159,-1.006582952116519,61.64569231677257,0.016680002212524414,0.2015773471460789,0.050743818283081055,-0.1565605360539606,0.2580481726201227,-0.05290835888543999,0.1543959954516021,0.13946136031550838,46.875663014605834,-10.159021799801828,0.10365217716852085,6,-0.0057065486907958984,-0.18085050582885742,-0.6779703199863434,-0.8937180638313293,0.3072700500488281,0,0.09059543071833187,2.6362918158249644,2.800549030303955,-2.3999764639853716,2.805815935134888,4.866642527383068,2.799670934677124,0.09059543071833187
5367,2001-06-12,2.7882580757141118,2.8084499835968018,2.755774974822998,2.800549030303955,454486.0,-0.004388766080095863,2.7500636510226597,1.750135795763109,50.0,68.09621775308321,0.010399042250647916,-0.045586499668485825,-0.5109485203625321,-0.9818561347667267,61.604175051609666,0.05267500877380371,0.1653483323308036,0.02594256401062056,-0.15623189576234697,0.2081170237835881,-0.06514466587586343,0.11702979389710455,0.14773400654517177,43.529547081076146,-8.28432523551092,0.0910872298864838,6,0.01272940635681108,-0.15495204925537154,-0.6494378447532658,-0.881427109241486,0.40822982788085893,1,0.10516347348163713,3.7502036936447585,2.800549030303955,2.6362918158249644,2.800549030303955,-2.3999764639853716,2.805815935134888,0.10516347348163713
5368,2001-06-13,2.754897117614746,2.8075718879699707,2.725925922393799,2.774210929870605,639014.0,-0.011964802824366072,-1.1136416941327507,1.5713842333954273,44.74271136539136,64.34600095893194,0.0478259215774961,0.0036575930883286922,-0.4579152423645678,-0.9359518325382612,61.35764123981331,0.08164596557617188,0.13885897437715577,-0.017382752895355402,-0.1716094188956374,0.1368439131049266,-0.0944960858954964,0.0597305801047856,0.17715702245156129,27.731019562379615,-17.48714028418621,0.07711333300014096,6,0.033360838890075684,-0.11939609050750732,-0.5987381339073181,-0.8480661511421204,0.5557198524475102,2,0.11822835658296982,2.7500636510226597,2.7882580757141118,3.7502036936447585,2.800549030303955,2.6362918158249644,2.800549030303955,0.11822835658296982
5369,2001-06-14,2.7083680629730225,2.754897117614746,2.6600821018218994,2.754897117614746,1017183.0,-0.01688957977567218,3.0755186849562146,2.409107742445246,21.052428461164737,58.10289082471899,0.0900633350010871,0.06273765289450406,-0.39182063474915907,-0.8774607132920154,60.55749491150421,0.09481501579284668,0.1133365151212482,-0.06983776092529315,-0.20209286753025157,0.06241734567966528,-0.13596531422777236,-0.0037102076228139325,0.2154409483863846,32.35327476944253,-6.620595583069239,0.06612755330247916,6,0.04696798324584961,-0.058820486068725586,-0.521043062210083,-0.8015370965003967,0.5135798454284668,3,0.13128009592490808,-1.1136416941327507,2.754897117614746,2.7500636510226597,2.7882580757141118,3.7502036936447585,2.800549030303955,0.13128009592490808
5370,2001-06-15,2.67061710357666,2.695199012756348,2.638134002685547,2.6644721031188965,915806.0,-0.013938637038468982,1.0635049271063963,-0.13206802728059971,22.98828867285941,52.44604878668186,0.11576570997358315,0.1125512084425413,-0.33428468219866003,-0.8280209923174637,59.53488732793115,0.07023406028747559,0.09210971567041337,-0.11158322095870954,-0.2232143329137588,4.789099633972782e-05,-0.1673987769362344,-0.055767664981184684,0.23736829321049635,19.07225658879244,-17.203808197552288,0.055815555977524696,6,0.06364893913269043,-0.006584048271179199,-0.46617287397384644,-0.7637861371040344,0.5846920013427734,4,0.1686392212388117,3.0755186849562146,2.7083680629730225,-1.1136416941327507,2.754897117614746,2.7500636510226597,2.7882580757141118,0.1686392212388117
5371,2001-06-18,2.65042495727539,2.684664011001587,2.6337449550628658,2.67061710357666,692550.0,-0.007560854109047499,1.1090625401183243,-3.285947078451225,24.92182688207707,47.20758799643883,0.12317445491621859,0.13940676440775812,-0.2963984190547211,-0.795963609885999,58.14285596507768,0.05091905593872115,0.06832207945055746,-0.13146806955337587,-0.24457934111098956,-0.018356797995762175,-0.1880237053321827,-0.07491243377456902,0.23597232798363743,9.547522674359866,-27.68244715363881,0.056555635778806866,6,0.08164656162262007,0.05091953277587935,-0.41481450200080827,-0.7321810126304622,0.6988210678100586,0,0.18747940033938182,1.0635049271063963,2.67061710357666,3.0755186849562146,2.7083680629730225,-1.1136416941327507,2.754897117614746,0.18747940033938182
5372,2001-06-19,2.604773998260498,2.65042495727539,2.5371739864349365,2.65042495727539,1890844.0,-0.017224014922429975,3.9616031419410196,2.260827468946228,23.66839468161359,42.12985533472824,0.15329113198718813,0.18368923537910176,-0.23287937041498985,-0.7385924146198857,55.761572460545935,0.11325097084045366,0.04192489344661965,-0.17027132511138898,-0.30760868483920545,-0.03293396538357252,-0.23894000497529744,-0.10160264524748053,0.2563580539789134,25.00019838978037,-15.11233751542159,0.06866867986390827,6,0.07901203632354736,0.12115204334259033,-0.3362419903278351,-0.653608500957489,0.8296289443969727,1,0.19312427198222393,1.1090625401183243,2.65042495727539,1.0635049271063963,2.67061710357666,3.0755186849562146,2.7083680629730225,0.19312427198222393
5373,2001-06-20,2.6776409149169917,2.6776409149169917,2.5942389965057373,2.598628044128418,515995.0,0.027974371943652265,1.1110970296073799,-1.7308041822910754,32.28343313657798,37.9765736423144,0.0684970844255659,0.10762841471048068,-0.2858706027161628,-0.7995468379659563,53.324795463000704,0.08340191841125444,0.020152776764903457,-0.09187355041503942,-0.23572551997120028,0.051978419141121446,-0.16379953519312007,-0.019947565636958764,0.14461616942588273,64.51630918629803,21.461558855394905,0.07192598477808047,6,-0.0043898820877070754,0.07857310771942183,-0.3788204491138454,-0.6961869597434993,0.7198901176452646,2,0.19377018994126916,3.9616031419410196,2.604773998260498,1.1090625401183243,2.65042495727539,1.0635049271063963,2.67061710357666,0.19377018994126916
5374,2001-06-21,2.716269016265869,2.734704971313477,2.7039780616760254,2.7215359210968018,888469.0,0.014426169369343933,-1.0588362155038438,-0.06665882125743842,34.1836678139324,34.57458792681655,0.01769138160399386,0.0660971093577376,-0.305066262194277,-0.8262322862524742,50.957693787756256,0.05706405639648526,0.00013501338300514476,-0.04925094842910749,-0.19441845443921757,0.09591655758100259,-0.12183470143416253,0.023332804575947552,0.07177809632805277,90.66680345924266,44.841994268933774,0.07258375300505505,6,-0.04345703125,0.039945006370544434,-0.41613200306892395,-0.7334985136985779,0.5320160388946533,3,0.21881041613965535,1.1110970296073799,2.6776409149169917,3.9616031419410196,2.604773998260498,1.1090625401183243,2.65042495727539,0.21881041613965535
5375,2001-06-22,2.74084997177124,2.755774974822998,2.7180249691009517,2.7215359210968018,1139063.0,0.009049529099721676,-1.8668036682629439,-3.6670589832962808,39.70579327651105,32.61628269890306,-0.01815794282959793,0.030422630792191097,-0.3091039760654799,-0.838956856028825,48.15142312117279,0.039505958557128906,-0.017386510033526648,-0.016637039184570934,-0.14716199873033364,0.11388792036119177,-0.08189951895745251,0.04862544058831064,0.017092365683603727,93.17249059036124,48.04650264616538,0.0652624797728814,6,-0.06803798675537065,0.015364050865173784,-0.42337396740913347,-0.7413989901542661,0.4486150741577153,4,0.17552873801383084,-1.0588362155038438,2.716269016265869,1.1110970296073799,2.6776409149169917,3.9616031419410196,2.604773998260498,0.17552873801383084
5376,2001-06-25,2.6995880603790283,2.761043071746826,2.6776409149169917,2.7417280673980717,694828.0,-0.015054421736752865,1.0651761941589488,-2.1818316483354434,36.322750630072626,31.096588324466694,0.008131714673044854,0.06426204245936162,-0.2472981246452588,-0.786028205212487,44.88017488015665,0.08340215682983443,-0.03793095484258213,-0.051095104217529386,-0.17861334233661585,0.07642313390155708,-0.11485422327707262,0.012664014842013849,-0.1624140739440918,72.54868340477648,28.169991853791664,0.06375911905954319,6,-0.027215123176574707,0.056625962257385254,-0.3687237799167633,-0.693552553653717,0.5223598480224609,0,0.20585401628364774,-1.8668036682629439,2.74084997177124,-1.0588362155038438,2.716269016265869,1.1110970296073799,2.6776409149169917,0.20585401628364774
5377,2001-06-26,2.725925922393799,2.7487521171569824,2.68641996383667,2.6995880603790283,674325.0,0.009756252222819839,-1.366711778790663,-0.6250084866589655,41.025588948536026,30.683574722593878,-0.03126572284193152,0.0345076079734743,-0.25298507167638284,-0.7997268532856501,42.57975127208658,0.0623321533203125,-0.05433508195499126,-0.021465039253234952,-0.14791228435797965,0.10498220585150975,-0.08468866180560752,0.04175858329913762,-0.1842745542526245,78.9470675088297,33.6611422293353,0.06322362255237242,6,-0.07681739330291748,0.030288100242614746,-0.36104270815849304,-0.686968982219696,0.4951441287994385,1,0.2286636249250218,1.0651761941589488,2.6995880603790283,-1.8668036682629439,2.74084997177124,-1.0588362155038438,2.716269016265869,0.2286636249250218
5378,2001-06-27,2.747874021530152,2.757530927658081,2.7083680629730225,2.72680401802063,826959.0,0.008051612465344915,1.4347805551947668,0.7999891372240344,43.20991793541004,33.14551799751002,-0.0606978410495298,0.01214501204738827,-0.25623353606433463,-0.8092844373778014,40.59340404459068,0.049162864685058594,-0.06602734719677716,0.0011415123939517713,-0.12514344905330832,0.12742647384121186,-0.06200096832967805,0.0642839931175816,-0.20183481931686442,84.21018026722834,38.00453360167555,0.06314248072362993,6,-0.09876549243927046,0.008340001106261763,-0.31539097428321883,-0.6483405232429509,0.3862819671630855,2,0.24984002750789336,-1.366711778790663,2.725925922393799,1.0651761941589488,2.6995880603790283,-1.8668036682629439,2.74084997177124,0.24984002750789336
5379,2001-06-28,2.725048065185547,2.769821882247925,2.7215359210968018,2.752263069152832,553584.0,-0.008306769584689455,-1.820499965183483,-1.2916468644623713,41.501942342640184,35.20259062748566,-0.03940037408463004,0.03095756874739397,-0.21365367135566693,-0.7744814153114163,38.44697160526505,0.04828596115112305,-0.07464463036264135,-0.01812889575958243,-0.1425449045034899,0.10628711298432503,-0.08033690013153638,0.04407910861237152,-0.17470878558158853,51.42834973553892,3.585426100935557,0.0622080043719538,6,-0.07155013084411621,0.0311659574508667,-0.26842257380485535,-0.6206861138343811,0.3379969596862793,3,0.24677838749641312,1.4347805551947668,2.747874021530152,-1.366711778790663,2.725925922393799,1.0651761941589488,2.6995880603790283,0.24677838749641312
5380,2001-06-29,2.752263069152832,2.769821882247925,2.725925922393799,2.730315923690796,2829431.0,0.009986981262817496,-1.8571450740617168,-0.8064355047832639,44.87888408900343,37.42004142825525,-0.06014035127692763,-0.0021042269644229172,-0.2197686024381853,-0.789719856955807,36.076984460982125,0.04477381706237793,-0.07820474214685902,0.012729454040527166,-0.10570565815327093,0.13116456623432526,-0.04648810205637188,0.07194701013742621,-0.19314448544311524,80.95180208724,31.623887106452187,0.0592175560968991,6,-0.09876513481140137,0.003950953483581543,-0.27171406149864197,-0.6474620699882507,0.26161885261535645,4,0.1802233193356657,-1.820499965183483,2.725048065185547,1.4347805551947668,2.747874021530152,-1.366711778790663,2.725925922393799,0.1802233193356657
5381,2001-07-02,2.8093280792236333,2.87780499458313,2.752263069152832,2.752263069152832,1823639.0,0.020733850157850675,-3.3999615622440964,2.600110805731501,52.04082103938835,40.572533245785785,-0.10314089635458856,-0.0628040480523393,-0.25486180760143595,-0.8342567678916597,33.88167012927502,0.12554192543029785,-0.06741561184443157,0.0700578093528752,-0.04769602053274502,0.18781163923849542,0.01118089441006509,0.1289347242956853,-0.24178136357238822,64.22033891970767,13.574076975483514,0.05887691494281006,7,-0.07330608367919966,-0.05311405658721968,-0.25283983349800154,-0.6408786177635197,0.20192003250121981,0,0.13531241492107027,-1.8571450740617168,2.752263069152832,-1.820499965183483,2.725048065185547,1.4347805551947668,2.747874021530152,0.13531241492107027
5382,2001-07-03,2.8751709461212163,2.879560947418213,2.756653070449829,2.7917699813842773,467016.0,0.02343722948719429,1.666664942387523,1.46150792987616,60.95997344221795,43.758815501968,-0.1414715799354167,-0.12991454530131374,-0.30057139770328867,-0.8870194166150394,31.737270293642595,0.12290787696838379,-0.05304537705816603,0.13247683048248327,0.003063655340742155,0.2618900056242244,0.06777024291161293,0.1971834180533536,-0.28900873373405833,97.4356403239399,42.07767254535841,0.06470658757087051,7,-0.09657001495361373,-0.16680347919464156,-0.27259191870689436,-0.6830174326896672,0.4214000701904288,1,0.120610902370204,-3.3999615622440964,2.8093280792236333,-1.8571450740617168,2.752263069152832,-1.820499965183483,2.725048065185547,0.120610902370204
5383,2001-07-05,2.949794054031372,2.9541840553283687,2.8751709461212163,2.88833999633789,983011.0,0.025954320389480534,1.2499940593992218,0.7368506813718357,70.928418605574,47.84156558992818,-0.1938112683523565,-0.20312865652567602,-0.35598655062509366,-0.9480937189276855,30.016509032862356,0.07901310920715243,-0.035367873041845854,0.19959378242492676,0.04193386457872528,0.35725370027112824,0.12076382350182602,0.2784237413480275,-0.3401599428417299,98.11302965678331,38.19916200123817,0.07882995892310078,7,-0.13388156890869185,-0.20411503314971924,-0.33229056000709534,-0.757640540599823,0.3757479190826416,3,0.09196438537501384,1.666664942387523,2.8751709461212163,-3.3999615622440964,2.8093280792236333,-1.8571450740617168,2.752263069152832,0.09196438537501384
5384,2001-07-06,3.0288069248199463,3.090260982513428,2.9375030994415283,2.949794054031372,905555.0,0.02678589397812048,-1.9491424783893594,1.2857225991922532,78.97733168691704,52.20506985775107,-0.2501324808005654,-0.2788772166499385,-0.4167980811597136,-1.013521479691387,28.427684305981337,0.15275788307189986,-0.009238729169152027,0.26745710372924814,0.06739847960352296,0.4675157278549733,0.16742779166638577,0.3674864157921105,-0.38471781921643133,83.13254352372691,17.30675713852507,0.10002931206286249,7,-0.14485597610473633,-0.21508944034576416,-0.38650214672088623,-0.8366534113883972,0.18875098228454545,4,0.03478236364622478,1.2499940593992218,2.949794054031372,1.666664942387523,2.8751709461212163,-3.3999615622440964,2.8093280792236333,0.03478236364622478
5385,2001-07-09,3.042853116989136,3.1016740798950195,3.0296840667724614,3.0296840667724614,1383961.0,0.004637533034570929,-9.933212636914933,0.1666696841317546,82.06605912521988,57.2876596905452,-0.2423165987827005,-0.2886384883414532,-0.41238746117411873,-1.0136087700335765,26.77573578631839,0.07286715507507324,0.011846301224289757,0.2693880915641791,0.0332421214341303,0.5055340616942279,0.1513151064991547,0.3874610766292035,-0.34522338615643156,83.16568136163164,9.798851123891652,0.11807298506502431,7,-0.14880609512329146,-0.22342908382415816,-0.3823315501213078,-0.8506996035575871,0.2203569412231441,0,0.006635847050898702,-1.9491424783893594,3.0288069248199463,1.2499940593992218,2.949794054031372,1.666664942387523,2.8751709461212163,0.006635847050898702
5386,2001-07-10,3.0542659759521484,3.0727019309997563,3.0252950191497803,3.0252950191497803,404367.0,0.0037507097859212912,-2.272719791298081,2.199927582149,88.90575563144213,62.60767821086811,-0.2214112780087505,-0.2952041913829193,-0.409358711837303,-1.0108125920830617,25.025764155180962,0.04740691184997603,0.03176808816076937,0.2681151032447815,0.0006591030021914079,0.5355711034873716,0.13438710312348645,0.40184310336607654,-0.3000700362507196,86.25935735939517,6.4946269664807375,0.13372800012129507,7,-0.14924490451812744,-0.2348419427871704,-0.3557749390602112,-0.8621124625205994,0.5012900829315186,1,-0.013222179895898023,-9.933212636914933,3.042853116989136,-1.9491424783893594,3.0288069248199463,1.2499940593992218,2.949794054031372,-0.013222179895898023
5387,2001-07-11,3.0814809799194336,3.1429359912872314,3.0068590641021733,3.0542659759521484,1683534.0,0.00891048919169557,-1.2302423089096775,0.9393892011554319,87.95376609501685,67.57921689526887,-0.21555471476862653,-0.3155012399318049,-0.4233577386498917,-1.0236001668509216,23.994842102716916,0.13607692718505815,0.050267801696476155,0.28066896200180036,-0.017640954785998364,0.5789788787895991,0.13151400360790122,0.4298239203956995,-0.2786381005909022,77.04890444916155,-4.452783028961889,0.14915495839389928,7,-0.149245023727417,-0.2414259910583496,-0.36038345098495483,-0.8893274664878845,0.4301791191101074,2,-0.02279192007098374,-2.272719791298081,3.0542659759521484,-9.933212636914933,3.042853116989136,-1.9491424783893594,3.0288069248199463,-0.02279192007098374
5388,2001-07-12,3.080604076385498,3.0885050296783447,2.9989569187164307,3.0823590755462646,1753017.0,-0.00028457210661037013,11.74986845901862,-0.06448645617969653,86.85627679567179,72.61858739005015,-0.18161537678990536,-0.30458847443637715,-0.40846483424212554,-1.0081404443780526,23.406370849090575,0.08954811096191406,0.07616258497441342,0.2635067105293274,-0.05884255980970554,0.5858559808683603,0.10233207535981093,0.42468134569884386,-0.22334629914357462,69.65825952128944,-10.242753174026674,0.1611746351695165,7,-0.1461731195449829,-0.24054908752441406,-0.34216755628585815,-0.888450562953949,0.4082298278808594,3,0.0701053866615482,-1.2302423089096775,3.0814809799194336,-2.272719791298081,3.0542659759521484,-9.933212636914933,3.042853116989136,0.0701053866615482
5389,2001-07-13,3.063922882080078,3.103429079055786,3.0200269222259517,3.0946500301361084,522830.0,-0.005414910157813035,2.4545607165606067,17.508354843091972,83.21302063469811,76.87793589512735,-0.12494941869478327,-0.2739497761447538,-0.3780687312468496,-0.9771337722228566,23.91201465666437,0.08340215682983443,0.10015177961756638,0.2290477752685547,-0.10698098606398654,0.5650765366010959,0.06103339460228385,0.3970621559348255,-0.1609565905909056,45.1218098600412,-31.733104686190693,0.1680143806662707,7,-0.11632335186004639,-0.22386789321899414,-0.32548636198043823,-0.871769368648529,0.5197260379791255,4,0.08538696994107231,11.74986845901862,3.080604076385498,-1.2302423089096775,3.0814809799194336,-2.272719791298081,3.0542659759521484,0.08538696994107231
5390,2001-07-16,3.120987892150879,3.143812894821167,3.0542659759521484,3.063922882080078,695967.0,0.0186248193140095,-1.3448101487095605,-1.8571528332777256,91.95805806067187,81.31318445304774,-0.13880747976568886,-0.31151572095858393,-0.4182370684015848,-1.0191997876138044,24.861279634225134,0.08954691886901855,0.12543428481863028,0.2635942459106446,-0.08616836593092803,0.6133568577522173,0.08871293998985852,0.4384755518314307,-0.1796264486940169,84.24296788847376,6.56065257974798,0.17488130592078624,7,-0.17075490951538086,-0.28049445152282715,-0.382551372051239,-0.9288343787193298,0.430178165435791,0,0.03094213059796913,2.4545607165606067,3.063922882080078,11.74986845901862,3.080604076385498,-1.2302423089096775,3.0814809799194336,0.03094213059796913
5391,2001-07-17,3.147325038909912,3.147325038909912,3.0727019309997563,3.120987892150879,373613.0,0.008438721221978973,4.666757192258218,0.4615288199608938,91.95804660623035,84.75741480460466,-0.12533838623508586,-0.31486071320887987,-0.4269665519809127,-1.030330651076694,25.936895357378432,0.0746231079101558,0.1570958074115958,0.26508638858795175,-0.09326205746267435,0.6234348346385779,0.0859121655626387,0.4442606116132648,-0.1695223342074752,100.0,21.549138087059703,0.17917422302531302,7,-0.13607704639434814,-0.3050755262374878,-0.4400545358657837,-0.9332234859466553,0.4082310199737549,1,0.03682016247756392,-1.3448101487095605,3.120987892150879,2.4545607165606067,3.063922882080078,11.74986845901862,3.080604076385498,0.03682016247756392
5392,2001-07-18,3.107819080352783,3.1596159934997563,3.107819080352783,3.147325038909912,200475.0,-0.012552233426393111,-1.6222329511164981,-1.5000090525591585,84.62840929682064,86.27963599252097,-0.05516161334930425,-0.24847499745031953,-0.37167536338598284,-0.9755956238901362,28.45480652358078,0.0517969131469731,0.1872684482428335,0.20042817592620832,-0.14635002446804357,0.5472063763204602,0.027039075729082374,0.37381727612333426,-0.09611190880885134,67.75973394790833,-9.551067663571345,0.1733891001971259,7,-0.05925953388214111,-0.259424090385437,-0.4005485773086548,-0.7659810781478882,0.4275448322296138,2,0.144067903232018,4.666757192258218,3.147325038909912,-1.3448101487095605,3.120987892150879,2.4545607165606067,3.063922882080078,0.144067903232018
5393,2001-07-19,3.1964879035949707,3.20263409614563,3.0937719345092773,3.0946500301361084,536498.0,0.02853088321734676,-1.101706539625551,-2.577785153892577,90.25492152032736,87.53270152956655,-0.117514817260294,-0.3122914266633856,-0.4418446536476752,-1.0483791838888408,30.892546078560994,0.10886216163635254,0.214036639210196,0.263154649734497,-0.08884526911768287,0.6151545685866768,0.08715469030840728,0.4391546091605867,-0.15519896765987395,96.63419984071237,15.38645623744226,0.1759999594260899,7,-0.09569239616394043,-0.3265838623046875,-0.47934114933013916,-0.8546499013900757,0.3178060054779057,3,0.09859952702467845,-1.6222329511164981,3.107819080352783,4.666757192258218,3.147325038909912,-1.3448101487095605,3.120987892150879,0.09859952702467845
5394,2001-07-20,3.3106169700622563,3.415088891983032,3.1956100463867188,3.1956100463867188,830377.0,0.03570452005744462,-2.8167936082790455,1.1293138767473863,91.51441150339255,88.58251846047462,-0.20949599227994753,-0.4001250113758026,-0.5368420727367997,-1.1456999436927253,33.17937685927273,0.21947884559631303,0.2353115953146565,0.3475663185119635,-0.026910825306377006,0.722043462330304,0.16032774660279303,0.534804890421134,-0.23705900208505293,71.04620652424593,-9.816010331661914,0.18723857190917034,7,-0.10359406471252486,-0.33448553085327193,-0.598737478256226,-0.9687789678573613,0.20192098617553667,4,0.053831940032842196,-1.101706539625551,3.1964879035949707,-1.6222329511164981,3.107819080352783,4.666757192258218,3.147325038909912,0.053831940032842196
5395,2001-07-23,3.2219479084014893,3.3229079246521,3.169272899627685,3.311495065689087,367917.0,-0.026783243867411155,1.7343791770451815,-0.7786240551936848,79.30180339576265,87.51541265651024,-0.10365067881346368,-0.2883490874842751,-0.4316867041712422,-1.0409880676232661,35.23257466027366,0.15363502502441495,0.24351858157839956,0.23484236001968384,-0.14134047897456847,0.6110251990139361,0.04675094052255746,0.4229337795168102,-0.12817597389221191,43.58985429033997,-37.750806434700095,0.18809141949712624,7,-0.014925003051757812,-0.24581646919250488,-0.5195060968399048,-0.8515774011611938,0.35028815269470215,0,0.1122615951407997,-2.8167936082790455,3.3106169700622563,-1.101706539625551,3.1964879035949707,-1.6222329511164981,3.107819080352783,0.1122615951407997
5396,2001-07-24,3.2553091049194336,3.2913029193878174,3.21316909790039,3.21316909790039,414619.0,0.010354356267198606,-2.708296557811064,-0.4705901147001551,78.30074979241455,86.44285528955442,-0.1178925211955435,-0.2929627439856626,-0.44992838943257585,-1.057374863786257,37.948877668446244,0.0781338214874272,0.24057668529732013,0.24041750431060782,-0.1283685005457782,0.6092035091669938,0.05602450188241459,0.42481050673880105,-0.09727377891540545,50.27346570196215,-27.83203577369224,0.184393002428193,7,-0.04828619956970215,-0.2791776657104492,-0.5561595559120178,-0.8607960939407349,0.2572288513183594,1,0.09088444234685311,1.7343791770451815,3.2219479084014893,-2.8167936082790455,3.3106169700622563,-1.101706539625551,3.1964879035949707,0.09088444234685311
5397,2001-07-25,3.3492460250854488,3.3668038845062256,3.2061450481414795,3.2553091049194336,569531.0,0.028856528562543282,1.4898186910431823,2.2291624233371468,78.9073270113298,85.55963864684976,-0.18981352679231378,-0.35606330574022227,-0.5289274277921359,-1.1334786430479182,40.90891125164864,0.1606588363647461,0.23761534907832083,0.30318841934204066,-0.06811940528954397,0.6744962439736253,0.11753450702624857,0.48884233165783275,0.06584286689758301,79.5084369604237,3.771253952414355,0.18565391231579226,7,-0.13168811798095703,-0.3731145858764644,-0.6325380206108089,-0.9499045014381409,0.1632919311523442,2,0.06159894861499593,-2.708296557811064,3.2553091049194336,1.7343791770451815,3.2219479084014893,-2.8167936082790455,3.3106169700622563,0.06159894861499593
5398,2001-07-26,3.4344029426574707,3.4510838985443115,3.3448560237884517,3.3492460250854488,842906.0,0.025425697883704856,-1.2616852791878053,0.9065329949238669,79.09324206969885,85.10188547296096,-0.2453024867498308,-0.40807213751407634,-0.5984149748587422,-1.2003504646580723,44.025657162841924,0.10622787475585982,0.23340532392660407,0.35401889085769644,-0.028001411947068622,0.7360391936624615,0.1630087394553139,0.545029042260079,-0.2282578945159912,94.08080027005055,18.482681696459423,0.19101015140238245,7,-0.18172800540924072,-0.4117414951324463,-0.7295469045639038,-1.0350614190101628,0.11237311363220259,3,0.02939694951658889,1.4898186910431823,3.3492460250854488,-2.708296557811064,3.2553091049194336,1.7343791770451815,3.2219479084014893,0.02939694951658889
5399,2001-07-27,3.3975310325622563,3.4344029426574707,3.3975310325622563,3.4344029426574707,210727.0,-0.010736046617373263,-1.000000000000024,-0.4329878434600428,74.6342437593333,83.17701721725666,-0.1744801389386441,-0.33543419840687516,-0.5470828765116837,-1.145292328857399,47.17274961203811,0.0368719100952144,0.23020743810194322,0.2835228323936465,-0.08495042102104211,0.6519960858083351,0.09928620568630242,0.4677594591009906,-0.1913859844207768,80.99688578943692,6.093452672415765,0.1842366267073443,7,-0.1356381177902226,-0.33316862583160445,-0.6827985048294072,-0.9981895089149484,0.17997193336486728,4,0.034366978665258285,-1.2616852791878053,3.4344029426574707,1.4898186910431823,3.3492460250854488,-2.708296557811064,3.2553091049194336,0.034366978665258285
5400,2001-07-30,3.2482850551605225,3.3984088897705083,3.2482850551605225,3.3984088897705083,674325.0,-0.04392777460201136,-1.000000000000006,4.071496003931468,61.310149732748144,79.77169534242532,-0.0058983930315168465,-0.15507281560926423,-0.38484113237546236,-0.9785012973325999,49.70720507272636,0.1501238346099858,0.22685343542004066,0.10947575569152823,-0.22132499567027164,0.4402765070533281,-0.05592461998937148,0.27487613137242795,-0.037241230010986115,17.204296888688155,-53.938534572059616,0.16540037568089985,7,0.024142861366271973,-0.1839226484298706,-0.5337720513343811,-0.8489435315132146,0.3494100570678711,0,0.0813515121332884,-1.000000000000024,3.3975310325622563,-1.2616852791878053,3.4344029426574707,1.4898186910431823,3.3492460250854488,0.0813515121332884
5401,2001-07-31,3.189465045928955,3.3351991176605225,3.1833200454711914,3.21316909790039,531942.0,-0.01810801953422181,-7.439120355037424,0.1578966593347222,56.07111758814231,76.59866293034993,0.06652344747330252,-0.06989737033890986,-0.3155635733904645,-0.9023001486074458,50.98690319761816,0.15187907218933105,0.22678740721754265,0.031648898124694735,-0.26091556196627463,0.3242133582156641,-0.11463333192078995,0.17793112817017942,0.26161885261535645,2.29493278769245,-65.28764552733962,0.14628223004548474,7,0.08296287059783936,-0.12510263919830322,-0.4749520421028137,-0.7888064980506901,0.3573110103607182,1,0.12001103936091306,-1.000000000000006,3.2482850551605225,-1.000000000000024,3.3975310325622563,-1.2616852791878053,3.4344029426574707,0.12001103936091306
5402,2001-08-01,3.2219479084014893,3.273745059967041,3.107819080352783,3.203511953353882,684577.0,0.010184423407930243,1.7194235608559059,-0.7777554263644008,57.673955495539474,72.9785555942624,0.058035298295289195,-0.07912531013816393,-0.3397411100634433,-0.9168122376013601,52.02391194738581,0.1659259796142578,0.2178485931500207,0.046792912483215154,-0.21469400389228932,0.30827982885871963,-0.0839505457045373,0.1775363706709676,0.22378071308135983,33.24804116250173,-32.664499197664746,0.13074345818775232,8,0.057503581047058105,-0.15319597721099854,-0.5076544284820557,-0.8212893605232243,0.2703981399536133,2,0.09019079640566718,-7.439120355037424,3.189465045928955,-1.000000000000006,3.2482850551605225,-1.000000000000024,3.3975310325622563,0.09019079640566718
5403,2001-08-02,3.2210700511932373,3.287791013717652,3.2087790966033936,3.2219479084014893,208448.0,-0.0002724616391105439,-5.206806135635793,-0.04761658433127279,58.680929357796956,69.33039091141845,0.07014313534131933,-0.05995607488340582,-0.3318969207435156,-0.8975900324972121,52.514021617909975,0.07901191711425826,0.20722638712820318,0.03235125541687012,-0.20713252720509967,0.2718350380388399,-0.08739063589411478,0.152093146727855,0.21114218864440915,34.67745467925057,-32.466046150144635,0.11974189131098478,8,0.05838143825531006,-0.1413440704345703,-0.5184087753295898,-0.8204115033149724,0.24669384956359908,3,0.0904879125297453,1.7194235608559059,3.2219479084014893,-7.439120355037424,3.189465045928955,-1.000000000000006,3.2482850551605225,0.0904879125297453
5404,2001-08-03,3.1341559886932373,3.2210700511932373,3.12537693977356,3.2210700511932373,364500.0,-0.026982978053458617,1.2020167661516752,99.00706137968496,50.70419302827101,66.15287864836382,0.1446001120058078,0.03716037970189756,-0.2391375547633734,-0.7926648064717914,51.822824572940476,0.09569311141967729,0.20165887981001918,-0.05983026027679461,-0.2889129446558365,0.16925242410224728,-0.17437160246631533,0.05471108191272611,0.2850805247650148,9.063259442313958,-53.60738890385084,0.11454134218952089,8,0.14529550075531006,-0.047846078872680664,-0.43149471282958984,-0.7334974408149724,0.3160500526428227,4,0.1316526902569628,-5.206806135635793,3.2210700511932373,1.7194235608559059,3.2219479084014893,-7.439120355037424,3.189465045928955,0.1316526902569628
5405,2001-08-06,3.063045024871826,3.1341559886932373,3.0560219287872314,3.1341559886932373,256289.0,-0.022689031457895137,1.1975249865051079,0.8181755837429775,45.698909031444195,62.53045189714489,0.21322295243414802,0.11579869200713677,-0.1662833511325572,-0.7037312747775286,50.80216159576767,0.07813405990600586,0.18071144127480387,-0.13195081949234,-0.358391776021036,0.094490137036356,-0.24517129775668778,-0.01873034122799222,0.3437347912622073,2.5156410926475337,-53.14321133671528,0.11322047826434795,8,0.1905078887939453,0.025459885597229004,-0.35818904638290405,-0.6382439732551575,0.2598628997802739,0,0.16795637572347633,1.2020167661516752,3.1341559886932373,-5.206806135635793,3.2210700511932373,1.7194235608559059,3.2219479084014893,0.16795637572347633
5406,2001-08-07,3.0138819217681885,3.063045024871826,2.9866669178009038,3.063045024871826,443095.0,-0.016050401709552076,2.107131252879398,0.6913575693771562,45.25286387730155,58.79106710447508,0.25092565247649823,0.17052405462093523,-0.11378967036579946,-0.6369206271942294,49.680969284836166,0.07637810707092241,0.14303560874593968,-0.1790947198867796,-0.4114621561292271,0.05327271635566788,-0.29527843800800335,-0.06291100176555586,0.3718524211250367,9.037803462532889,-43.227732212986254,0.11618371812122369,8,0.20499348640441895,0.0877915620803833,-0.30902594327926636,-0.5794233679771423,0.12817597389221191,1,0.19370805015403292,1.1975249865051079,3.063045024871826,1.2020167661516752,3.1341559886932373,-5.206806135635793,3.2210700511932373,0.19370805015403292
5407,2001-08-08,3.011248111724853,3.103429079055786,2.991934061050415,2.991934061050415,441956.0,-0.0008738929101078652,-10.545482600698687,-0.3928566232632484,39.74733335022422,54.4192994689779,0.22414348434455178,0.17668515168257892,-0.10637213471981122,-0.6162371322751334,48.126072646651444,0.1114950180053711,0.11908279774423436,-0.17821688652038636,-0.4196258271776263,0.06319205413685358,-0.29892135684900634,-0.05751241619176639,0.3425608371609865,8.163144118079904,-36.90006951271223,0.12070447032861994,8,0.19928681850433394,0.09262037277221724,-0.2651301026344295,-0.5767895579338069,-0.017558097839355025,2,0.17784251735339995,2.107131252879398,3.0138819217681885,1.1975249865051079,3.063045024871826,1.2020167661516752,3.1341559886932373,0.17784251735339995
5408,2001-08-09,3.296571016311645,3.3272979259490967,2.8971190452575684,2.9893000125885014,2258761.0,0.09475237310264606,1.3333329022646623,15.909195274599439,49.34643691468253,51.609543152905594,-0.0925160236915552,-0.09658018392707701,-0.38250663487663994,-0.8816259129093336,47.15550069892181,0.4301788806915283,0.10050715451381897,0.09630767107009852,-0.14391622748674315,0.3365315696269402,-0.023804278208322316,0.21641962034851936,-0.3099040985107413,92.85717848629459,48.970550216145234,0.12011194927842092,8,-0.14880704879760698,-0.1334435939788814,-0.5530868172645564,-0.8520165085792542,-0.389795064926147,3,0.059387475978751825,-10.545482600698687,3.011248111724853,2.107131252879398,3.0138819217681885,1.1975249865051079,3.063045024871826,0.059387475978751825
5409,2001-08-10,3.3255419731140137,3.3799729347229004,3.3053500652313232,3.3053500652313232,461320.0,0.008788209524083879,-6.391363899351761,0.06571367827757571,55.103812345375054,50.919950109864146,-0.1483758222992133,-0.1106177804829489,-0.4028951626645245,-0.8902358288715746,46.148710098408095,0.08340191841125533,0.07322984301793811,0.11219767332077035,-0.12524240758458838,0.3496377542261291,-0.006522367131909235,0.23091771377344994,-0.4284229278564453,88.72723968959667,42.95230283830204,0.11872004045267948,8,-0.1869959831237793,-0.15144050121307373,-0.5447462201118469,-0.8515774607658386,-0.26161909103393555,4,0.042766541151079585,1.3333329022646623,3.296571016311645,-10.545482600698687,3.011248111724853,2.107131252879398,3.0138819217681885,0.042766541151079585
5410,2001-08-13,3.2175579071044917,3.3351991176605225,3.21316909790039,3.3255419731140137,598008.0,-0.03247111805610636,-1.090240824610903,-5.347888205358324,48.26748674190781,50.05288001583809,-0.05052166472710118,0.005240712814515991,-0.28834046424716275,-0.7625642633132563,44.58679013852826,0.12203001976013228,0.034243486258794587,-0.0006148934364325065,-0.23404076227804582,0.2328109754051808,-0.11732782785723916,0.11609804098437415,-0.3204388618469234,66.36352504103216,20.28362230147961,0.11671293442080675,8,-0.07901191711425737,-0.0434564352035518,-0.3687236905097957,-0.6536068916320796,-0.17119288444518999,0,0.07230581109911727,-6.391363899351761,3.3255419731140137,1.3333329022646623,3.296571016311645,-10.545482600698687,3.011248111724853,0.07230581109911727
5411,2001-08-14,3.2632100582122803,3.274622917175293,3.234239101409912,3.2351169586181636,1416994.0,0.014188447395767634,-1.705890810335876,-0.26015967570288967,45.868452610071465,48.74115747300831,-0.09455664172221834,-0.032975131716997286,-0.32641640220081625,-0.787811249933386,42.92097931530425,0.057065010070801225,-0.0005767923841903944,0.039243006706237704,-0.19252536883355864,0.27101138224603405,-0.07664118106366047,0.15512719447613588,-0.34677685737609876,75.81817625205161,32.563626524430695,0.11588418776989821,8,-0.1246640682220459,-0.08910858631134033,-0.4064745306968689,-0.6588749885559082,-0.33536410331726074,1,0.018294215013704873,-1.090240824610903,3.2175579071044917,-6.391363899351761,3.3255419731140137,1.3333329022646623,3.296571016311645,0.018294215013704873
5412,2001-08-15,3.555556058883667,3.6652948856353764,3.274622917175293,3.274622917175293,2369250.0,0.08958847130777281,-1.7812451466877846,10.000076380578808,54.85234871771365,48.315759624110164,-0.37392607563971625,-0.305733020654432,-0.6073781882362708,-1.0577608517688493,41.7429772431367,0.40208482742309615,-0.008496252334761145,0.30920215845108023,0.04103439750943849,0.577369919392722,0.17511827798025914,0.4432860389219013,-0.6205812686920167,85.71436108980762,46.86943647262032,0.13408388047082093,8,-0.2743490934371948,-0.2743490934371948,-0.6933335065841675,-0.9174214601516724,-0.4714410305023189,2,-0.11629634194351357,-1.705890810335876,3.2632100582122803,-1.090240824610903,3.2175579071044917,-6.391363899351761,3.3255419731140137,-0.11629634194351357
5413,2001-08-16,3.511660099029541,3.555556058883667,3.4194788932800293,3.555556058883667,603703.0,-0.012345736961297704,5.199985878237821,-0.1562505569374677,54.545451092521716,48.742566075693574,-0.31790630896996186,-0.2498230518907718,-0.552146960772915,-0.9912861029995979,40.26404428561176,0.1360771656036377,-0.007262603074686957,0.24954758882522565,-0.04227980744822046,0.5413749850986718,0.10363389068850237,0.39546128696194893,-0.5328661031112674,66.01945945717908,31.163665511510125,0.14591369813672314,8,-0.23045313358306885,-0.23045313358306885,-0.6255146265029907,-0.8427985906600952,-0.32921814918518066,3,-0.14750006280140426,-1.7812451466877846,3.555556058883667,-1.705890810335876,3.2632100582122803,-1.090240824610903,3.2175579071044917,-0.14750006280140426
5414,2001-08-17,3.4888339042663574,3.51078200340271,3.388751983642578,3.51078200340271,379308.0,-0.0065001150793300155,10.119871384033805,0.5000027157234959,60.65317346701092,50.40415101297876,-0.2676214251089837,-0.22446937664949917,-0.5182151341550147,-0.9457846282057565,37.74862335421582,0.12290811538696289,-0.010428363406507657,0.21781054735183725,-0.09066181186104982,0.5262829065647243,0.06357436774539371,0.3720467269582808,-0.4688498549650575,60.97082136079093,22.895681392201105,0.15423617960644348,8,-0.20762693881988525,-0.20762693881988525,-0.6015909314155579,-0.7852944135665894,-0.3362410068511963,4,-0.16683452662194198,5.199985878237821,3.511660099029541,-1.7812451466877846,3.555556058883667,-1.705890810335876,3.2632100582122803,-0.16683452662194198
5415,2001-08-20,3.5836489200592037,3.586282968521118,3.4765429496765137,3.4853219985961914,765450.0,0.027176706714785226,1.118635057041396,-4.47997436370942,66.91782225044595,52.81136860999481,-0.3138247361813584,-0.30651232062986944,-0.600423991192303,-1.022259312222169,35.64160854862384,0.10974001884460449,-0.011583183306906442,0.2945405125617975,-0.04287135347772564,0.6319523786013206,0.12583457954203592,0.46324644558155903,-0.524946220577859,81.05907203568165,36.8693171561364,0.16870593301976144,8,-0.3024419546127315,-0.3024419546127315,-0.6898216605186458,-0.8801094293594356,-0.388916015625,0,-0.14502705191627407,10.119871384033805,3.4888339042663574,5.199985878237821,3.511660099029541,-1.7812451466877846,3.555556058883667,-0.14502705191627407
5416,2001-08-21,3.55116605758667,3.5836489200592037,3.494102001190185,3.5836489200592037,1341816.0,-0.009064186586669631,4.51348693143883,-0.3303557356339367,64.1295839202578,55.520507562220764,-0.22027778996080283,-0.264277795769305,-0.5554525119789466,-0.9708640871677332,33.42072804477835,0.08954691886901855,0.003365567304557615,0.2472648024559021,-0.1093058215898437,0.6038354265016479,0.06897949043302898,0.4255501144787752,-0.45606782693608316,70.78653262516646,24.171212904212084,0.17828531202287293,8,-0.26995909214019775,-0.26995909214019775,-0.655802845954895,-0.8471881151199341,-0.4170100688934326,1,-0.14215078279679916,1.118635057041396,3.5836489200592037,10.119871384033805,3.4888339042663574,5.199985878237821,3.511660099029541,-0.14215078279679916
5417,2001-08-22,3.555556058883667,3.559945106506348,3.4905900955200195,3.537997007369995,692550.0,0.0012362140282395906,4.26670649792682,-0.5405635518889118,64.31252471395067,57.18340620658389,-0.15571291654410224,-0.26606011825985476,-0.5466491612887214,-0.9565587422150275,30.790833952533742,0.06935501098632857,0.032503931635033734,0.24133930206298837,-0.13228398070248915,0.6149625848284659,0.05452766068024939,0.42815094344572735,-0.4262460289339929,84.44451149962885,34.8188262531664,0.18681164138273876,8,-0.11632406711578369,-0.2743490934371948,-0.6288073062896729,-0.8498220443725586,-0.3976960182189937,2,-0.17654344175513537,4.51348693143883,3.55116605758667,1.118635057041396,3.5836489200592037,10.119871384033805,3.4888339042663574,-0.17654344175513537
5418,2001-08-23,3.535363912582397,3.5713579654693604,3.534486055374145,3.5423870086669917,375891.0,-0.005679040343301356,-7.400206403954367,-0.3999701281772757,68.20715974505462,58.639333695437166,-0.10961277924138058,-0.25077371120916814,-0.5121507912318122,-0.9187903835208577,27.768008997619575,0.03687191009521529,0.0691936195997811,0.21609910726547188,-0.16697018346519021,0.599168397996134,0.02456446190014061,0.40763375263080315,-0.37389479129158065,74.222243679881,18.661577025772843,0.19153464536533113,8,-0.09613192081451372,-0.25415694713592485,-0.5868866443634029,-0.8234844207763667,-0.3757479190826407,3,-0.12763859544842027,4.26670649792682,3.555556058883667,4.51348693143883,3.55116605758667,1.118635057041396,3.5836489200592037,-0.12763859544842027
5419,2001-08-24,3.5142939090728764,3.534486055374145,3.4853219985961914,3.534486055374145,378169.0,-0.005959783499099536,3.869621687999037,2.875106086838316,71.45238667896528,61.215433688443554,-0.06588067936582354,-0.2324241152889761,-0.47522443591325114,-0.8800742327012996,24.415918162619153,0.05004191398620561,0.11569472726834862,0.18919095993042045,-0.2023657060358146,0.5807476258966555,-0.0065873730526972984,0.3849692929135382,-0.32259524192138667,34.40035804059717,-26.71886054939926,0.19577833298311753,8,-0.06452691555023238,-0.23308694362640425,-0.5289441347122197,-0.7672978639602666,-0.45914983749389693,4,-0.09442919909793879,-7.400206403954367,3.535363912582397,4.26670649792682,3.555556058883667,4.51348693143883,3.55116605758667,-0.09442919909793879
5420,2001-08-27,3.512537956237793,3.574870109558105,3.512537956237793,3.528340101242065,422592.0,-0.0004996602107041337,-6.889074970956053,0.7825886742549598,74.82510975076787,64.43284003740982,-0.019982879128201514,-0.2211968110282072,-0.4560885995188926,-0.8603770404672555,23.193120790880663,0.062332153320312056,0.13348687014018656,0.17422236204147357,-0.22419381045577413,0.5726385345387213,-0.024985724207150284,0.3734304482900974,-0.2924235159772701,27.679049884460603,-38.374597208776684,0.19920808624862374,8,-0.042579054832458496,-0.2313309907913208,-0.42096078395843506,-0.6571195125579834,-0.49602198600769043,0,-0.10247435424389306,3.869621687999037,3.5142939090728764,-7.400206403954367,3.535363912582397,4.26670649792682,3.555556058883667,-0.10247435424389306
5421,2001-08-28,3.5722360610961914,3.5722360610961914,3.511660099029541,3.512537956237793,301852.0,0.01699571808252842,1.02940988529985,-3.777848187208724,76.42673462951532,66.82999402761001,-0.034906574705745985,-0.2642991034374145,-0.4967038352550377,-0.9027260419084682,22.7064595252614,0.06057596206665039,0.14499215521102204,0.2147819161415101,-0.19024699446338555,0.6198108267464058,0.01226746083906205,0.41729637144395815,-0.3254107941131772,97.0585102984094,22.70382063144902,0.20251445530244788,8,-0.08471858501434326,-0.29102909564971924,-0.4806588888168335,-0.7027710676193237,-0.4644169807434082,1,-0.10567699060351166,-6.889074970956053,3.512537956237793,3.869621687999037,3.5142939090728764,-7.400206403954367,3.535363912582397,-0.10567699060351166
5422,2001-08-29,3.512537956237793,3.5696020126342773,3.511660099029541,3.559945106506348,284766.0,-0.016711690895388154,-1.3571414715524432,-0.7941148279497822,62.920121351987824,67.76051294532846,0.02016864138664598,-0.1915345678886622,-0.4167514190311432,-0.825681629736053,23.041228998324225,0.06057596206665039,0.17424384765457068,0.1405543088912964,-0.2648556608936006,0.5459642786761933,-0.062150676001152316,0.3432592937837451,-0.24060451213563683,30.392553622015527,-39.90234633247488,0.20270498489244856,8,-0.025020480155944824,-0.2313309907913208,-0.42096078395843506,-0.6285874843597412,-0.3169279098510742,2,-0.10772323950908502,1.02940988529985,3.5722360610961914,-6.889074970956053,3.512537956237793,3.869621687999037,3.5142939090728764,-0.10772323950908502
5423,2001-08-30,3.512537956237793,3.525706052780152,3.4765429496765137,3.519561052322388,583200.0,0.0,4.091167211900312,0.14814423657212628,61.58865032777855,67.86445481874709,0.022692633652627858,-0.17768913576142253,-0.39842858555150196,-0.8077667143809908,23.16704610142027,0.04916310310363814,0.2061171729394129,0.1259809136390686,-0.2775377757774864,0.5294996030556236,-0.0757784310692089,0.3277402583473461,-0.2170028256436436,36.60738966184482,-30.060661608401347,0.20175934470827744,8,0.01887500286102295,-0.2313309907913208,-0.4156932830810547,-0.5912760496139526,-0.3476550579071045,3,-0.10097482788570566,-1.3571414715524432,3.512537956237793,1.02940988529985,3.5722360610961914,-6.889074970956053,3.512537956237793,-0.10097482788570566
5424,2001-08-31,3.5467760562896733,3.5467760562896733,3.4765429496765137,3.512537956237793,738113.0,0.009747396463311686,3.102628738553591,-4.8750721390498954,72.45504327443618,68.47970159919045,-0.002751359707692469,-0.18912640616707366,-0.4148135149591319,-0.824353748636454,24.21400455152517,0.07023310661315962,0.20553454878052557,0.13958801031112733,-0.25159936024474794,0.5307753808670026,-0.056005674966810304,0.33518169558906497,-0.22905534039305042,71.42798256121353,4.526374162317481,0.1955936852779376,8,-0.01668012142181441,-0.2655690908432011,-0.4091078639030461,-0.5829350948333745,-0.3230719566345215,4,-0.10915830507633739,4.091167211900312,3.512537956237793,-1.3571414715524432,3.512537956237793,1.02940988529985,3.5722360610961914,-0.10915830507633739
5425,2001-09-04,3.5775029659271236,3.6512479782104488,3.559945106506348,3.5643351078033447,626484.0,0.00866333513867068,-7.319979143130524,0.3845966366073425,71.88256745011253,69.34114421361876,-0.038489317643468635,-0.18902675378541955,-0.42775454977798777,-0.8368614629348827,26.163514630315532,0.10447192192077548,0.2095554275218814,0.14459202289581263,-0.2179197726339135,0.5071038184255388,-0.03666387486905043,0.3258479206606757,-0.2389277998461754,57.78884391470117,-7.655031519109578,0.181255897764863,9,-0.013607501983642134,-0.2962960004806514,-0.4143753051757808,-0.5833740234374996,-0.3257060050964351,1,-0.1460121485078274,3.102628738553591,3.5467760562896733,4.091167211900312,3.512537956237793,-1.3571414715524432,3.512537956237793,-0.1460121485078274
5426,2001-09-05,3.5976951122283936,3.598572969436645,3.5687239170074463,3.5687239170074463,168581.0,0.005644201135144966,-1.0606020705432813,2.2001448488141246,54.72430505585963,68.27578647383088,-0.05742620292534273,-0.17206011736909232,-0.42822928230286283,-0.8385039951218864,28.55894815645176,0.029849052429198775,0.20839294237015826,0.13559350967407235,-0.17517698228891643,0.44636400163706114,-0.01979173630742226,0.29097875565556697,-0.2395167629741799,69.34669457917006,6.199758316292069,0.1553852459814945,9,-0.03379964828491211,-0.3164881467819214,-0.4292999505996704,-0.6035661697387695,-0.37135815620422363,2,-0.1615420773213636,-7.319979143130524,3.5775029659271236,3.102628738553591,3.5467760562896733,4.091167211900312,3.512537956237793,-0.1615420773213636
5427,2001-09-06,3.5467760562896733,3.590672016143799,3.537997007369995,3.590672016143799,193641.0,-0.014153243771449331,1.3999934822636098,-1.515158747140232,53.875894126383784,66.68342362731188,-0.008810034577131809,-0.08323084090465649,-0.3586270440252348,-0.7694514878685341,30.87661992871408,0.05969810485839844,0.18910506484182532,0.05789805650711122,-0.17074015582505675,0.2865362688392792,-0.056421049658972766,0.1722171626731952,-0.17017071485258972,40.20096456440427,-21.649752226333135,0.1143191061660841,9,0.01711940765380815,-0.2655690908432011,-0.37838089466095015,-0.5526471138000493,-0.29673504829406827,3,-0.12376224745243392,-1.0606020705432813,3.5976951122283936,-7.319979143130524,3.5775029659271236,3.102628738553591,3.5467760562896733,-0.12376224745243392
5428,2001-09-07,3.4923460483551025,3.55116605758667,3.4870779514312744,3.55116605758667,370195.0,-0.015346333422446401,1.1791260148596119,1.3399868558982935,50.36236928655241,64.34008836148823,0.04344486560889127,-0.014105008177752065,-0.2864686895406816,-0.6983240953558671,31.59232219311824,0.06408810615539551,0.1740467168790505,-0.006320703029632391,-0.21629411536571252,0.20365270930644774,-0.11130740919767268,0.0986660031384079,-0.09841933426612126,9.045588905598809,-50.730505652584085,0.10498670616804016,9,0.0715494155883789,-0.21113908290863037,-0.3182443380355835,-0.4982171058654785,-0.2528400421142578,4,-0.08496752551430198,1.3999934822636098,3.5467760562896733,-1.0606020705432813,3.5976951122283936,-7.319979143130524,3.5775029659271236,-0.08496752551430198
5429,2001-09-10,3.4677639007568364,3.52043890953064,3.4581069946289062,3.511660099029541,847463.0,-0.007038863634330927,1.0285774142987794,0.7462800303191134,36.016908925516915,60.02806604757146,0.06786986535920692,0.022849885515888513,-0.2433424606141248,-0.656555406543164,31.943368207855638,0.06233191490173384,0.15685515961057206,-0.03801394701004002,-0.2323513662520411,0.15632347223196108,-0.13518265663104057,0.05915476261096053,-0.05755509637507128,4.999925934338564,-49.932478171082806,0.09716870962100049,9,0.08691358566284135,-0.1865569353103642,-0.2881751656532292,-0.47363495826721236,-0.15363478660583496,0,-0.0873418753681715,1.1791260148596119,3.4923460483551025,1.3999934822636098,3.5467760562896733,-1.0606020705432813,3.5976951122283936,-0.0873418753681715
5430,2001-09-17,3.45020604133606,3.528340101242065,3.3624138832092285,3.42386794090271,1030852.0,-0.005063164599223291,-1.2235232849401843,-0.6000086902680023,37.36263867443154,55.68761094145104,0.08454714719032363,0.061904706594955616,-0.2079395600906495,-0.6214302344269567,32.76218713631991,0.16592621803283647,0.13559938580500708,-0.06720421314239466,-0.2098887294825258,0.07548030319773646,-0.13854647131246,0.004138045027670678,0.2150888442993164,37.175007546518614,-15.101258875667199,0.07134225817006545,9,0.05662488937377885,-0.16899907588958785,-0.267325341701508,-0.456077098846436,-0.057065010070801225,0,-0.06564881603221517,1.0285774142987794,3.4677639007568364,1.1791260148596119,3.4923460483551025,1.3999934822636098,3.5467760562896733,-0.06564881603221517
5431,2001-09-18,3.3229079246521,3.463373899459839,3.309739112854004,3.463373899459839,484102.0,-0.036895801340219414,1.1875018034242146,-5.333185480220767,27.7309965489557,51.77770818555858,0.19306118146262952,0.20438339529288108,-0.0657473487436051,-0.4772388274740522,33.45779020923879,0.15363478660583496,0.1084836561620155,-0.19748722314834533,-0.3186568415208231,-0.07631760477586758,-0.2580720323345842,-0.13690241396210645,0.3363293409347534,4.6875291729398905,-41.72191789061304,0.06058480918623887,9,0.1575856208801265,-0.041700959205627885,-0.15187901258468672,-0.32877898216247603,-0.004388809204102007,1,-0.02140022096124039,-1.2235232849401843,3.45020604133606,1.0285774142987794,3.4677639007568364,1.1791260148596119,3.4923460483551025,-0.02140022096124039
5432,2001-09-19,3.1420578956604004,3.3861179351806636,3.109575033187866,3.340466022491455,596869.0,-0.0544252302779753,-1.1000027157431598,1.4124995544481398,21.208163003149636,47.290987371710926,0.3529482914455655,0.3717253813337398,0.12607972859292538,-0.2818895637483183,32.52165777356534,0.2765429019927974,0.07231179699756618,-0.35766234397888175,-0.5644389145328326,-0.15088577342493092,-0.4610506292558574,-0.2542740587019061,0.503199443817139,7.355870178013106,-34.06751258153297,0.10338828527697544,9,0.23835361003875732,0.13914906978607178,0.01821655035018921,-0.14792895317077637,0.1641700267791748,2,0.02682288588003745,1.1875018034242146,3.3229079246521,-1.2235232849401843,3.45020604133606,1.0285774142987794,3.4677639007568364,0.02682288588003745
5433,2001-09-20,2.993690013885498,3.1780519485473637,2.9849109649658203,3.1341559886932373,710775.0,-0.047219970701309566,-1.4444501441609228,0.7079648250867596,17.876426462432008,41.22669661482156,0.4693331117027584,0.5052004803960632,0.2815212400563052,-0.12083138123078552,31.791824599730646,0.1931409835815434,0.02118310689974434,-0.4801317214965821,-0.7864177906667753,-0.17384565232638893,-0.6332747560816787,-0.3269886869114855,0.619426387214661,1.6154910242455287,-39.01513672663421,0.15314303458509662,9,0.3243894577026367,0.2875169515609741,0.16351169347763062,0.00043892860412597656,0.35994505882263184,3,0.085630440333196,-1.1000027157431598,3.1420578956604004,1.1875018034242146,3.3229079246521,-1.2235232849401843,3.45020604133606,0.085630440333196
5434,2001-09-21,2.906775951385498,3.0024690628051762,2.7434840202331543,2.8137168884277344,1584436.0,-0.029032418886681843,-1.2180517298060016,-0.6625025247939005,16.17640480909421,35.03712298804176,0.5094948352828936,0.5757936274865294,0.3720976154714184,-0.022753044600605232,31.66837868197092,0.25898504257202193,-0.00958042628113187,-0.5379428863525391,-0.9352970236962559,-0.14058874900882223,-0.7366199550243975,-0.33926581768068065,0.656084014823914,20.805334264905802,-20.576942591330145,0.1986770686718583,9,0.26425254344940186,0.2976135015487671,0.24866974353790283,0.08735299110412598,0.40208506584167525,4,0.11446704542080477,-1.4444501441609228,2.993690013885498,-1.1000027157431598,3.1420578956604004,1.1875018034242146,3.3229079246521,0.11446704542080477
5435,2001-09-24,3.063922882080078,3.186830997467041,2.923456907272339,2.9418931007385254,903277.0,0.05406227838773647,-2.314921288433031,1.3113153889905154,24.403149967800147,31.66810575603515,0.3037811100495391,0.398125845214357,0.2200617476802731,-0.16784873389304789,30.76814926904695,0.28005504608154297,-0.03752071472161678,-0.35480965375900286,-0.7808507214727842,0.0712314139547785,-0.5678301876158938,-0.14178911990211196,0.4169994895317082,44.51220542107684,9.752378134650812,0.21302053385689076,9,0.10315513610839844,0.140466570854187,0.09240084886550903,-0.0697939395904541,0.3397531509399414,0,0.08166205276715699,-1.2180517298060016,2.906775951385498,-1.4444501441609228,2.993690013885498,-1.1000027157431598,3.1420578956604004,0.08166205276715699
5436,2001-09-25,3.0463650226593018,3.0727019309997563,3.011248111724853,3.063922882080078,817847.0,-0.00573051610517572,2.5000509209909523,-0.14388175761483304,25.484739327936126,28.513533000652078,0.2625145884009257,0.3962417278978183,0.24226409834236184,-0.14046224092085868,29.81927034003087,0.06145381927490323,-0.08034717361615584,-0.34712746143341056,-0.7991532948812128,0.10489837201439167,-0.5731403781573117,-0.12111454470950944,0.36081351381462134,47.131188594502824,11.33070273118853,0.22601291672390103,9,0.10096001625061035,0.15802443027496338,0.1099587082862854,-0.052236080169677734,0.5969820022583008,1,0.11383271736203215,-2.314921288433031,3.063922882080078,-1.2180517298060016,2.906775951385498,-1.4444501441609228,2.993690013885498,0.11383271736203215
5437,2001-09-26,2.9278459548950195,3.0463650226593018,2.923456907272339,3.0454869270324707,554723.0,-0.03890507765245477,1.0588113133701287,6.700188748421438,22.6600623861475,25.435498900607087,0.3173816538851386,0.4904697758690375,0.3632688596231919,-0.013615090248515482,28.993008759018913,0.12290811538696289,-0.1315361274403024,-0.4342610239982605,-0.9244631350852597,0.055941087088738684,-0.6793620795417601,-0.1891599684547609,0.41296312995482687,41.58411901489192,5.6425688159714795,0.24510105554349965,9,0.20806610584259033,0.2765434980392456,0.22847777605056763,0.06628298759460449,0.672482967376709,2,0.13343364595388563,2.5000509209909523,3.0463650226593018,-2.314921288433031,3.063922882080078,-1.2180517298060016,2.906775951385498,0.13343364595388563
5438,2001-09-27,3.084115028381348,3.090260982513428,2.9410150051116943,2.9410150051116943,1039964.0,0.05337339323643886,-1.085897318416214,-1.2164131311534587,30.582182014307136,24.831640354917113,0.10852815212875155,0.31480091291575585,0.21138085910298354,-0.16029650336936152,27.96340839782594,0.16241502761840865,-0.16799305519204832,-0.25542950630187944,-0.7535303844476737,0.24267137184391485,-0.5044799453747766,-0.006379067228982294,0.1969615500068289,76.83169743785005,43.50438497638838,0.2490504390728971,9,0.05179703235626176,0.11325097084045366,0.19709193706512407,0.01711940765380815,0.6162970066070552,3,0.07201835599977602,1.0588113133701287,2.9278459548950195,2.5000509209909523,3.0463650226593018,-2.314921288433031,3.063922882080078,0.07201835599977602
5439,2001-09-28,3.1824419498443604,3.2658441066741943,3.084115028381348,3.084115028381348,1487616.0,0.0318817296236249,-2.6964256703838387,0.687120233920072,34.30966566546853,24.492421131699,-0.03858564793656205,0.20062383588663035,0.11920567328406051,-0.24856291389359786,26.958708115690644,0.18172907829284624,-0.20165892162649968,-0.14050998687744132,-0.6362038429528774,0.3551838691979947,-0.38835691491515956,0.10733694116027692,-0.43895792961120605,75.6409827892117,43.532136465189794,0.24784692803771807,9,-0.07901298999786377,0.014924049377441406,0.09876501560211182,-0.0812075138092041,0.5750341415405278,4,0.05379300724468572,-1.085897318416214,3.084115028381348,1.0588113133701287,2.9278459548950195,2.5000509209909523,3.0463650226593018,0.05379300724468572
5440,2001-10-01,3.152592897415161,3.160494089126587,3.0481209754943848,3.160494089126587,764311.0,-0.00937929203411203,27.444598672299335,-0.08035634182239684,32.45678693079519,25.017508951903388,-0.06190233102304532,0.21304710282849726,0.15314679093071693,-0.2076173680127491,25.770829559910325,0.13432097434997559,-0.23350857417085713,-0.15236178636550912,-0.6452021504476568,0.3404785777166386,-0.398781968406583,0.09405839567556473,-0.398661675453186,66.92305978235136,37.89183239909511,0.24642018204107385,10,-0.08779191970825195,0.044773101806640625,0.12861406803131104,-0.05135846138000488,0.6224410533905025,0,0.04956812531682653,-2.6964256703838387,3.1824419498443604,-1.085897318416214,3.084115028381348,1.0588113133701287,2.9278459548950195,0.04956812531682653
5441,2001-10-02,3.1947329044342037,3.2482850551605225,3.1341559886932373,3.152592897415161,697106.0,0.013366777249797623,-1.8888379278713852,-5.333373566686727,36.02791585651987,26.664148157833413,-0.13872435270064676,0.1488047159870951,0.11482383435350307,-0.23827516336933074,24.345648545351594,0.11412906646728516,-0.25834266235395287,-0.09134662151336714,-0.5697913145815128,0.3870980715547785,-0.33056896804743996,0.14787572502070567,-0.43056342477798415,79.23076494558771,49.4803777775403,0.2392223465340729,10,-0.19006884098052934,0.0026330947875981003,0.08647406101226851,-0.09349846839904741,0.5671331882476811,1,0.06540237786257763,27.444598672299335,3.152592897415161,-2.6964256703838387,3.1824419498443604,-1.085897318416214,3.084115028381348,0.06540237786257763
5442,2001-10-03,3.1341559886932373,3.1824419498443604,3.116597890853882,3.1727850437164307,433983.0,-0.01896149617293119,1.2727235320742296,-0.9166836399846205,35.85298063732671,28.661543066155048,-0.08871559063109791,0.1892855091795056,0.17986618076908956,-0.1673067894433231,22.87779443210516,0.07813501358032182,-0.28748501072743604,-0.1330044388771059,-0.6036049478347802,0.33759607008056847,-0.36830469335594307,0.10229581560173129,-0.35995301649665823,59.45926108605787,25.970802170590567,0.23530025447883715,10,-0.129491925239563,0.06321001052856445,0.14705097675323486,-0.032921552658081055,0.5355279445648193,2,0.16246512236829314,-1.8888379278713852,3.1947329044342037,27.444598672299335,3.152592897415161,-2.6964256703838387,3.1824419498443604,0.16246512236829314
5443,2001-10-04,3.1578600406646733,3.160494089126587,3.079725980758667,3.1341559886932373,2914861.0,0.007563137271070941,4.575569051498543,-0.6136327165446783,37.75158915524165,31.05878577128254,-0.09687005229328172,0.14508610986694714,0.15813657160674,-0.17970319342877428,21.782338049154486,0.08076810836791992,-0.3011111906057531,-0.09156649112701354,-0.5498021480849231,0.36666916583089604,-0.3206843196059683,0.13755133735194125,-0.3738242457785419,50.40303461356114,12.761105520486339,0.22911782847895482,10,-0.0632095336914067,0.03950595855712846,0.20235943794250444,-0.056625604629517046,0.48987698554992676,3,0.1401166853214697,1.2727235320742296,3.1341559886932373,-1.8888379278713852,3.1947329044342037,27.444598672299335,3.152592897415161,0.1401166853214697
5444,2001-10-05,3.1596159934997563,3.160494089126587,3.120987892150879,3.156981945037842,738113.0,0.0005560578405854333,16.99728467470403,0.11112228681782357,38.36966107572307,32.61062033882953,-0.06592124807813038,0.118935817438937,0.15473689079976927,-0.17055917320847014,20.505960840565574,0.03950619697570801,-0.2922093463875508,-0.07045253515243477,-0.5080438259753852,0.3671387556705157,-0.2892481805639098,0.14834311025904023,-0.36594403237786377,55.701811329654596,17.2572245034193,0.21879564541147514,10,-0.0649654865264897,0.037750005722045454,0.20060348510742143,-0.05838155746460005,0.5030450820922847,4,0.17115878720743938,4.575569051498543,3.1578600406646733,1.2727235320742296,3.1341559886932373,-1.8888379278713852,3.1947329044342037,0.17115878720743938
5445,2001-10-08,3.0551440715789795,3.160494089126587,3.0551440715789795,3.160494089126587,504605.0,-0.033064752848354306,1.0,-39.99547429398312,39.08378195382166,34.12162507503903,0.0415431482389752,0.19211736543867008,0.2591757279920426,-0.05667938163781594,18.733844843412346,0.10535001754760742,-0.26605337419589015,-0.14880651235580444,-0.5606838807485239,0.26307085603691505,-0.3547451965521642,0.0571321718405553,-0.2520286675460408,0.0,-40.95013038498501,0.20593868419635983,10,0.03950643539428711,0.14222192764282227,0.3103429079055786,0.04609036445617676,0.5794239044189453,0,0.22988507361714206,16.99728467470403,3.1596159934997563,4.575569051498543,3.1578600406646733,1.2727235320742296,3.1341559886932373,0.22988507361714206
5446,2001-10-09,3.0165159702301025,3.0551440715789795,2.95857310295105,3.0551440715789795,421453.0,-0.012643626763209515,4.000037032922268,0.36666440355760743,44.210537426381194,36.51612230173167,0.0843636274070132,0.19496867192623624,0.2962457049432903,-0.009809841812087328,17.048757006600646,0.09657096862792969,-0.22697644602745903,-0.15837565660476693,-0.5336685562307029,0.216917243021169,-0.3460221064177351,0.02927079320820125,-0.2041459921443387,25.88250579888261,-18.51910422565865,0.18764644981296807,10,0.0869135856628418,0.18085002899169922,0.3590669631958008,0.08471846580505371,0.6707270145416264,1,0.2514549858384143,1.0,3.0551440715789795,16.99728467470403,3.1596159934997563,4.575569051498543,3.1578600406646733,0.2514549858384143
5447,2001-10-10,3.107819080352783,3.107819080352783,3.0191500186920166,3.0200269222259517,370195.0,0.030267736363323916,1.0199768077843288,-2.272753644656778,55.55554781843326,39.290940724412344,0.023774591758870756,0.07282777922305428,0.2013849643693204,-0.09304191619445135,15.499022187400014,0.09130311012268066,-0.20156804983201804,-0.04512469768524152,-0.377763002503992,0.28751360713350893,-0.21144385009461697,0.12119445472413393,-0.28637961969525083,73.91305887937203,23.10377563854638,0.1663191524093753,10,0.004389524459838867,0.08954691886901855,0.27654314041137695,-0.006584644317626953,0.5715229511260986,2,0.21045208727364462,4.000037032922268,3.0165159702301025,1.0,3.0551440715789795,16.99728467470403,3.1596159934997563,0.21045208727364462
5448,2001-10-11,3.1956100463867188,3.2175579071044917,3.099040031433105,3.099040031433105,2251927.0,0.0282484159354508,-1.4545481478555191,1.0999845204181111,64.04780524277861,42.59517845522458,-0.05200664222429063,-0.04040534508057547,0.10823787395679041,-0.1724497565070897,14.184029205806661,0.11851787567138672,-0.17385417723671548,0.05750306844711295,-0.23550422275747707,0.35051035965170296,-0.08900057715518184,0.20400671404940773,-0.36528249280885294,91.52542528913416,35.395682298377444,0.14650364560229498,10,-0.09218096733093262,0.0017559528350830078,0.1887521743774414,-0.0943756103515625,0.4907548427581787,3,0.148351607358155,1.0199768077843288,3.107819080352783,4.000037032922268,3.0165159702301025,1.0,3.0551440715789795,0.148351607358155
5449,2001-10-12,3.1648828983306885,3.2368719577789307,3.116597890853882,3.21316909790039,743808.0,-0.00961542478900812,1.5137768741855835,-0.5000123443378922,55.59881100117435,45.16651446304448,-0.026856420904407763,-0.035344874882072386,0.13433008753575582,-0.13397975251162642,13.070787560099456,0.12027406692504883,-0.12817447503220247,0.04191997051239005,-0.20739887560551384,0.29123881663029394,-0.08273945254656168,0.16657939357134177,-0.32584501369089613,74.13246292631524,15.850210972056246,0.12465942305895192,10,-0.061453819274902344,0.03248310089111328,0.24142706394195557,-0.06364846229553223,0.5355291366577148,4,0.15256619072338884,-1.4545481478555191,3.1956100463867188,1.0199768077843288,3.107819080352783,4.000037032922268,3.0165159702301025,0.15256619072338884
5450,2001-10-15,3.223704099655152,3.22633695602417,3.1648828983306885,3.1648828983306885,1497867.0,0.018585585379948366,-1.0895206595491136,-1.2181783169651659,59.40408218997963,47.76386627787335,-0.08328836392427652,-0.11805797892178882,0.07627327696820574,-0.184651469161202,12.861557445831478,0.061454057693481445,-0.09779699716367984,0.11206626892089888,-0.09094010135479191,0.3150726391965897,0.010563083783053706,0.21356945405874406,-0.3761300905746716,95.26844688889476,34.10606658030105,0.10150318513784537,10,-0.12598156929016158,-0.026338100433350053,0.18194735050201372,-0.09393715858459517,0.46353888511657715,0,0.13616540549855238,1.5137768741855835,3.1648828983306885,-1.4545481478555191,3.1956100463867188,1.0199768077843288,3.107819080352783,0.13616540549855238
5451,2001-10-16,3.2517969608306885,3.2913029193878174,3.223704099655152,3.223704099655152,1944380.0,0.008714466435843837,-3.8125265212595623,0.47759754209326283,69.00101105730305,51.44698076898183,-0.1144735578790037,-0.15995228733316225,0.05118324294907417,-0.20540008994212622,13.169926428069711,0.06759881973266557,-0.07697406145811314,0.14371467828750628,-0.04575090029770079,0.33318025687271335,0.04898188899490297,0.2384474675801096,-0.3958575497983339,85.48391053112944,20.942616934987242,0.09473278929260354,10,-0.12685894966125488,-0.08076846599578857,0.17075425386428833,-0.0803290605545044,0.4205210208892818,1,0.11771061347860279,-1.0895206595491136,3.223704099655152,1.5137768741855835,3.1648828983306885,-1.4545481478555191,3.1956100463867188,0.11771061347860279
5452,2001-10-17,3.22633695602417,3.3027160167694087,3.191220998764038,3.290425062179565,607120.0,-0.007829518605618757,1.5148302407309466,-2.281295086141071,59.85396516202524,53.90280032529111,-0.08332510591215536,-0.1347639892778565,0.07836495926529752,-0.17402905022235782,12.88120790480244,0.11149501800537065,-0.05040741080517819,0.1140407204627989,-0.08223320385222488,0.31031464477782267,0.015903758305286786,0.212177682620311,-0.352983004657597,62.49972198778173,-0.4668040925065,0.09813696215751198,10,-0.09569239616394043,-0.05925893783569336,0.19621425867080688,-0.05486905574798584,0.48812103271484375,2,0.14285737510676366,-3.8125265212595623,3.2517969608306885,-1.0895206595491136,3.223704099655152,1.5137768741855835,3.1648828983306885,0.14285737510676366
5453,2001-10-18,3.250041007995605,3.281646013259888,3.230726957321167,3.243896007537842,709636.0,0.007347047842344967,-2.1351105369778027,-0.09588363311693725,55.22383384902685,55.77548618899153,-0.10345788782348242,-0.14575088209523246,0.05672186021153136,-0.19236717094364097,11.840853089020165,0.05530905723571822,-0.03123223379081974,0.1249272227287288,-0.07221381595985488,0.3220682614173125,0.02635670338443674,0.22349774207302087,-0.35092533270486204,71.69807695263854,9.907865122008708,0.09857051934429194,10,-0.11939644813537553,-0.10271596908569292,0.17251020669937178,-0.07857310771942094,0.43632388114929244,3,0.13209095590705777,1.5148302407309466,3.22633695602417,-3.8125265212595623,3.2517969608306885,-1.0895206595491136,3.223704099655152,0.13209095590705777
5454,2001-10-19,3.2395060062408447,3.2702329158782963,3.2351169586181636,3.250041007995605,531942.0,-0.0032414981007446997,-2.6364915745940856,-1.7144021106541991,56.923016151552034,57.75762332207269,-0.08984711953034585,-0.11490154040073985,0.07203981831699036,-0.17659917816240878,9.62602893647732,0.035115957260132724,-0.006386476747423764,0.097755718231201,-0.0766518530900906,0.2721632895524926,0.010551932570555422,0.18495950389184657,-0.31617431046138167,54.140186883556005,-6.711560266995129,0.08720378566064572,10,-0.10886144638061523,-0.10359394550323486,0.18304520845413208,-0.06364858150482178,0.301125049591064,4,0.1379404396976538,-2.1351105369778027,3.250041007995605,1.5148302407309466,3.22633695602417,-3.8125265212595623,3.2517969608306885,0.1379404396976538
5455,2001-10-22,3.3141291141510014,3.3246641159057617,3.245651960372925,3.2614541053771973,650405.0,0.023035335562396453,1.1428474438183176,-5.000000000000253,59.04250401580907,59.405619609786896,-0.1384268758913838,-0.17899593400379343,0.0054578776309335275,-0.24718437835365936,8.780347157392194,0.08515810966491699,0.016802853693690167,0.1598685145378118,-0.026516881940729764,0.3462539110163534,0.0666758162985408,0.2530612127770828,-0.36803435911214155,92.1052490526195,32.19123811727697,0.09319269823927084,10,-0.14222204685211226,-0.17821705341339156,0.10381311178207353,-0.1272976398468022,0.34502077102661044,0,0.11655638858124506,-2.6364915745940856,3.2395060062408447,-2.1351105369778027,3.250041007995605,1.5148302407309466,3.22633695602417,0.11655638858124506
5456,2001-10-23,3.393141031265259,3.4862000942230225,3.296571016311645,3.3272979259490967,1233605.0,0.023840929062444838,-1.9793190765692228,1.2499875529001636,69.08147828573718,60.90850077282066,-0.17701083502748016,-0.24316331748890319,-0.06284403919149284,-0.32060660178645595,8.24768003675908,0.1896290779113774,0.04201424475710436,0.22154163122177106,0.014089708476925367,0.42899355396661676,0.11781566984934821,0.3252675925941939,-0.4167607273570466,68.45231937098298,8.13045313148352,0.10372596137242275,10,-0.10052096843719482,-0.2782989740371704,0.0008779168128967285,-0.19972562789916992,0.29322385787963867,1,0.08667542869469336,1.1428474438183176,3.3141291141510014,-2.6364915745940856,3.2395060062408447,-2.1351105369778027,3.250041007995605,0.08667542869469336
5457,2001-10-24,3.318519115447998,3.392262935638428,3.318519115447998,3.392262935638428,456764.0,-0.021991987698028348,-1.000000000000012,-1.1199930476597477,61.01087503917554,60.571064083531425,-0.07750890853974868,-0.1452178693756081,0.021926489301780094,-0.24007128932174737,7.280329414865435,0.07462191581726074,0.07388915731270052,0.12738605737686148,-0.055549543039763005,0.31032165779348597,0.03591825716854924,0.21885385758517373,-0.29115683250830493,34.36453601012383,-26.087896248429168,0.09146780020831223,10,-0.0171201229095459,-0.20367705821990967,0.06233114004135132,-0.12290871143341064,0.3564329147338867,2,0.10661347847146851,-1.9793190765692228,3.393141031265259,1.1428474438183176,3.3141291141510014,-2.6364915745940856,3.2395060062408447,0.10661347847146851
5458,2001-10-25,3.306227922439575,3.318519115447998,3.271989107131958,3.318519115447998,430566.0,-0.003703818655497959,6.571276162395981,0.16667421048547607,59.90510709760636,61.04954142757944,-0.05350283099259601,-0.12167150482299327,0.035234495372511,-0.22138751724694616,6.436346206169877,0.04653000831604004,0.10217130577164246,0.10398921966552743,-0.07855886960871583,0.2865373089397707,0.012715175028405579,0.1952632643026493,-0.23298185837154906,28.321680645777096,-31.37956155355352,0.09127404463712165,10,0.019313573837280273,-0.19138586521148682,0.024581313133239746,-0.09744894504547119,0.37223601341247603,3,0.12347305626716043,-1.000000000000012,3.318519115447998,-1.9793190765692228,3.393141031265259,1.1428474438183176,3.3141291141510014,0.12347305626716043
5459,2001-10-26,3.35363507270813,3.390507936477661,3.2798900604248047,3.306227922439575,945422.0,0.01433874233134369,-1.2105255635121421,-3.857001532403546,71.85089696116708,62.43252084660027,-0.07970122560316728,-0.1640042844650993,-0.011517965542599207,-0.2626222211698712,6.8323650923247214,0.11061787605285645,0.11207888916637332,0.14283671379089347,-0.051478097737004624,0.33715152531879156,0.0456793080269442,0.23999411955484273,-0.23909360562460424,44.89043860240333,-21.438832901021918,0.09715740576394916,10,-0.01492452621459961,-0.2387930154800415,-0.053991854190826416,-0.14266109466552734,0.25898504257202193,4,0.09921467578405352,6.571276162395981,3.306227922439575,-1.000000000000012,3.318519115447998,-1.9793190765692228,3.393141031265259,0.09921467578405352
5460,2001-10-29,3.3088610172271733,3.35363507270813,3.2834019660949707,3.35363507270813,514856.0,-0.013350902680296928,2.1372233700398304,-0.9444578555622517,71.21013145540563,62.677978668611665,-0.024113088948866768,-0.11270098608782586,0.03688518093144566,-0.21233599797313696,7.062147720622619,0.07023310661315918,0.1044377533169989,0.09024925231933656,-0.10675947916950168,0.2872579838081748,-0.008255113425082783,0.1887536180637559,-0.15715368742969815,17.212893977067786,-51.99232772073011,0.09850436574441918,10,0.029849529266356978,-0.10403251647949263,-0.12115204334259078,-0.10447156429290816,0.32834100723266557,0,0.07004526252328325,-1.2105255635121421,3.35363507270813,6.571276162395981,3.306227922439575,-1.000000000000012,3.318519115447998,0.07004526252328325
5461,2001-10-30,3.4036760330200195,3.415088891983032,3.287791013717652,3.3088610172271733,641292.0,0.02865488012316142,1.1641802841792315,-2.117632963428412,71.35609776917437,63.95599340273935,-0.10629664229083247,-0.20138501780187745,-0.05459589155162137,-0.30086332680368955,7.95524016141875,0.12729787826537997,0.11384701034332423,0.17461711168289185,-0.03855680453957655,0.38779102790536024,0.06803015357165787,0.2812040697941258,-0.2185194267799897,92.02454498803768,22.44759043198617,0.10658695811123413,10,-0.045212507247924805,-0.19884753227233887,-0.21794229745864868,-0.1992865800857544,0.239670991897583,1,0.07505821637522736,2.1372233700398304,3.3088610172271733,-1.2105255635121421,3.35363507270813,6.571276162395981,3.306227922439575,0.07505821637522736
5462,2001-10-31,3.6433470249176025,3.6433470249176025,3.4914679527282715,3.5028810501098637,838350.0,0.0704153361167359,1.162503373464119,1.4814739377846196,76.50725244422945,66.32081769109519,-0.31356919303021735,-0.4226207480476156,-0.2975038308881661,-0.5326629670770622,9.192358980360428,0.239670991897583,0.12142695104182,0.3888285517692567,0.11142741576276105,0.6662296877757523,0.2501279837660091,0.5275291197725043,-0.42808606987927345,100.0,31.827947263144097,0.13870056800324776,10,-0.20411503314971924,-0.35994505882263184,-0.4674897789955139,-0.4389575719833374,-0.0755009651184082,2,0.01180723766720182,1.1641802841792315,3.4036760330200195,2.1372233700398304,3.3088610172271733,-1.2105255635121421,3.35363507270813,0.01180723766720182
5463,2001-11-01,3.6003289222717285,3.625788927078247,3.432646989822388,3.555556058883667,1664170.0,-0.011807303106639133,3.0367047450574822,0.3187452580551544,75.4098013982123,68.3749049407241,-0.24097886011802805,-0.3633853049668687,-0.2568741741461982,-0.48183161063925484,10.106091333462677,0.2107000350952144,0.11810924946502643,0.3236870050430296,0.01047875674227372,0.6368952533437855,0.16708288089265144,0.4802911291934078,-0.3336976388478865,88.16418259974587,19.889082432130678,0.15660412415037797,11,-0.15582942962646484,-0.3081479072570801,-0.430178165435791,-0.3959394693374634,-0.09657001495361328,3,0.020726747339260054,1.162503373464119,3.6433470249176025,1.1641802841792315,3.4036760330200195,2.1372233700398304,3.3088610172271733,0.020726747339260054
5464,2001-11-02,3.7004120349884033,3.7056789398193364,3.6047189235687256,3.634567975997925,1510397.0,0.027798324785704542,1.6436981819997811,1.4706242578185322,76.53955199711176,70.31902138309107,-0.3003968643079893,-0.44362066197684236,-0.35749613376758793,-0.5735382875865613,11.193042953306891,0.10535001754760787,0.131967657665772,0.3967303156852724,0.036252501118869684,0.7572081302516751,0.21649140840207126,0.5769692229684735,-0.38857486258531004,98.7527369099763,32.49206531076166,0.1802389072832013,11,-0.21157801151275635,-0.36828601360321045,-0.5337730050086975,-0.4960225820541382,-0.19138598442077637,4,-0.005931258175799536,3.0367047450574822,3.6003289222717285,1.162503373464119,3.6433470249176025,1.1641802841792315,3.4036760330200195,-0.005931258175799536
5465,2001-11-05,3.757476091384888,3.7925930023193364,3.709191083908081,3.7302610874176025,1549125.0,0.015421000649908256,-1.4050726032671599,0.4133251258283009,77.27268986594679,71.22915600311437,-0.32179918165795707,-0.4694382740816838,-0.41750369660184505,-0.6217249468264794,12.079465735918301,0.09218096733093306,0.15246480180532718,0.41867777109146154,0.0248490434849451,0.812506498697978,0.22176340728820332,0.6155921348947198,-0.3905010715435209,93.04342856657061,28.00755202588155,0.1969143638032583,11,-0.22518503665924117,-0.38189303874969527,-0.607078611850739,-0.553086638450623,-0.27742099761962935,0,-0.038551403277551355,1.6436981819997811,3.7004120349884033,3.0367047450574822,3.6003289222717285,1.162503373464119,3.6433470249176025,-0.038551403277551355
5466,2001-11-06,3.7750339508056636,3.8136630058288574,3.7346498966217037,3.7750339508056636,1959188.0,0.004672780077305649,1.045432101813322,0.0,79.84717182275878,73.32207786795695,-0.31233392289608863,-0.45034566546215116,-0.43681454736876457,-0.6302131859054243,12.519216595721671,0.07901310920715376,0.17580234008860485,0.39830973148345894,-0.010642254526493033,0.8072617174934109,0.19383373847848295,0.6027857244884349,-0.33996005376782135,89.86156660077566,23.492612103006905,0.20447599300497596,11,-0.2322078943252559,-0.38891589641571,-0.6439504623413081,-0.5706444978713985,-0.2721529006957999,1,-0.036511440199473943,-1.4050726032671599,3.757476091384888,1.6436981819997811,3.7004120349884033,3.0367047450574822,3.6003289222717285,-0.036511440199473943
5467,2001-11-07,3.7618660926818848,3.7925930023193364,3.74869704246521,3.7925930023193364,740391.0,-0.0034881429664940233,1.8571672434394784,-100.0,78.16430769133896,75.35087793392724,-0.2566535685442046,-0.40650774890659225,-0.42573035965253503,-0.6077639498155256,13.35766104731522,0.04389595985412642,0.1939539711003695,0.3524395227432251,-0.07034164915395058,0.7752206946404008,0.14104893679463704,0.5638301086918132,-0.25864615606165975,86.40558113806607,19.855186112824583,0.21139058594858792,11,-0.2150895595550537,-0.37574803829193115,-0.6608510613441467,-0.5574766397476196,-0.2545959949493408,2,-0.03150539249518802,1.045432101813322,3.7750339508056636,-1.4050726032671599,3.757476091384888,1.6436981819997811,3.7004120349884033,-0.03150539249518802
5468,2001-11-08,3.6696839332580566,3.768011093139648,3.653003931045532,3.7618660926818848,521691.0,-0.02450437021220775,1.201680557203776,3.000046555657245,71.71982855234693,75.33631477739166,-0.12012586704428285,-0.29195690740150404,-0.3360950433333665,-0.5062095414238614,14.659435003628719,0.11500716209411621,0.19715169095721619,0.23655366897583008,-0.18890279268029753,0.6620101306319577,0.023825438147766054,0.4492818998038941,-0.11058424418027801,31.092055341606045,-35.49855296998358,0.21272823082806389,11,-0.12115144729614258,-0.283565878868103,-0.5686689019203186,-0.4652944803237915,-0.15187883377075195,3,-0.027751129337301728,1.8571672434394784,3.7618660926818848,1.045432101813322,3.7750339508056636,-1.4050726032671599,3.757476091384888,-0.027751129337301728
5469,2001-11-09,3.6477370262146,3.687242984771729,3.612620115280152,3.687242984771729,275653.0,-0.005980598722563957,2.7778032589016295,0.42856403889923445,67.79029102908466,74.95633250780044,-0.05819296848353295,-0.24451755736674086,-0.3163232616488689,-0.47417992034838674,16.031016227163775,0.07462286949157715,0.21325391386481396,0.19046405553817802,-0.22559634268859696,0.606524453764953,-0.01756614357520947,0.3984942546515655,-0.04281594012162726,17.467372677841922,-43.99989680685146,0.2080301991133875,11,-0.09701001644134566,-0.26161897182464644,-0.5017287731170659,-0.4433475732803349,-0.19402003288269132,4,-0.03947053141763801,1.201680557203776,3.6696839332580566,1.8571672434394784,3.7618660926818848,1.045432101813322,3.7750339508056636,-0.03947053141763801
5470,2001-11-12,3.662661075592041,3.687242984771729,3.630177974700928,3.6433470249176025,529664.0,0.00409131723865741,-1.499992166242822,-0.48888955944477974,65.42716127153389,74.29756178584039,-0.01972722469799537,-0.2370221551983085,-0.3332372557316434,-0.47822933618738617,17.47671940433425,0.05706501007080078,0.23405508564435795,0.18344025611877424,-0.22701530745199872,0.5938958196895472,-0.02178752566661224,0.3886680379041607,0.1510019302368164,24.89068883525928,-34.21857702689465,0.20522778178538645,11,-0.03950607776641846,-0.2765430212020874,-0.5166528224945068,-0.4582716226577759,-0.1597800254821773,0,-0.04194628491515018,2.7778032589016295,3.6477370262146,1.201680557203776,3.6696839332580566,1.8571672434394784,3.7618660926818848,-0.04194628491515018
5471,2001-11-13,3.634567975997925,3.657393932342529,3.6003289222717285,3.656516075134277,937448.0,-0.007670133548891123,3.814837911507772,-1.136379908405216,69.10825500602398,73.47545095937312,0.049799117858096764,-0.18844411864115163,-0.309426116257868,-0.4389921506279606,18.764939526603094,0.0623321533203125,0.24367999915556915,0.13620860576629656,-0.265193109534962,0.5376103210675551,-0.0644922518843325,0.3369094634169256,0.17542532920837406,17.80834658128451,-42.595564013717215,0.2007008576506292,11,-0.011412978172302246,-0.2484499216079712,-0.4885597229003906,-0.43017852306365967,-0.1615359783172612,1,-0.04251203533763659,-1.499992166242822,3.662661075592041,2.7778032589016295,3.6477370262146,1.201680557203776,3.6696839332580566,-0.04251203533763659
5472,2001-11-14,3.687242984771729,3.687242984771729,3.6380798816680913,3.6389570236206055,703941.0,0.014492784045218254,1.0363311377304267,-2.200006517701054,71.96357502213418,73.09253691758667,0.004476295676741238,-0.21588740644988436,-0.3639347388955021,-0.4793747182164805,20.40660944543855,0.052675008773804155,0.26088108083501416,0.1658383131027228,-0.22251718291551148,0.5541938091209571,-0.028339434906394345,0.3600160611118399,0.11436374511718705,51.832620039527775,-12.107766215957206,0.19417774800911725,11,0.01975297927856401,-0.27083647251129195,-0.5368452072143559,-0.4828535318374638,-0.21421098709106534,2,-0.0499999418056466,3.814837911507772,3.634567975997925,-1.499992166242822,3.662661075592041,2.7778032589016295,3.6477370262146,-0.0499999418056466
5473,2001-11-15,3.679342031478882,3.7267489433288574,3.679342031478882,3.687242984771729,329189.0,-0.0021427807512219843,-11.000301759256466,-0.16362837364092292,69.67130636525333,72.32939851404683,0.02767416407838086,-0.18358788973647044,-0.35799701437981746,-0.46026594900075146,22.216695380053448,0.047406911849975586,0.27326228670452535,0.13647230863571158,-0.2358563412760306,0.5088009585474538,-0.049692016320159293,0.32263663359158246,0.11421358610534682,62.50047148105401,-3.6905818210216523,0.186164324955871,11,0.027653932571411133,-0.2229905128479004,-0.5245547294616699,-0.4749525785446167,-0.27127599716186523,3,-0.04676703939839344,1.0363311377304267,3.687242984771729,3.814837911507772,3.634567975997925,-1.499992166242822,3.662661075592041,-0.04676703939839344
5474,2001-11-16,3.6863648891448975,3.704801082611084,3.6652948856353764,3.6740739345550537,364500.0,0.0019087265076014326,-1.6470654014505746,-1.5556293189292707,73.88895996755595,71.95342852533675,0.020617301099168373,-0.16381561415232504,-0.3680457372958901,-0.4565431498473975,24.075746182404192,0.039506196975707564,0.2595109053162865,0.12115222215652466,-0.22739759667298554,0.46970204098603485,-0.05312268725823044,0.29542713157127976,0.09946166062683126,68.05564985176635,-4.1519098635633185,0.17427490941475504,11,0.020631074905395508,-0.22123444080352783,-0.5359673500061035,-0.4819754362106323,-0.24318289756774902,4,-0.04572520483632658,-11.000301759256466,3.679342031478882,1.0363311377304267,3.687242984771729,3.814837911507772,3.634567975997925,-0.04572520483632658
5475,2001-11-19,3.7004120349884033,3.7004120349884033,3.6784639358520512,3.6863648891448975,486380.0,0.0038105684775997517,2.1249193794764976,1.1428848541278709,70.91592731628671,70.96106802461762,-0.0026548112870696805,-0.1554074210862142,-0.38600847780258896,-0.46004635114565673,25.63742651815528,0.021948099136352095,0.25011288058574577,0.11588522195816031,-0.21651856889821985,0.4482890128145405,-0.05031667347002999,0.2820871173863506,0.0779946096833255,79.16713814772068,9.075250960362794,0.16620189542819017,11,-0.003951072692871094,-0.21113908290863037,-0.5500144958496094,-0.4960225820541382,-0.23703813552856445,0,-0.06666691150172621,-1.6470654014505746,3.6863648891448975,-11.000301759256466,3.679342031478882,1.0363311377304267,3.687242984771729,-0.06666691150172621
5476,2001-11-20,3.687242984771729,3.75308609008789,3.646858930587769,3.7004120349884033,612816.0,-0.003558806449702745,-1.2616643104966763,-0.937489392036358,54.54548596726598,68.33675449972063,-0.0036302876574354492,-0.12551024555729962,-0.3776397316621938,-0.4356440544850133,26.369968743997667,0.10622715950012118,0.23009068742121697,0.08801107406616238,-0.23462139643635682,0.4106435445686816,-0.07330516118509722,0.24932730931742197,0.08404055100399965,42.74821662164632,-22.58723567550848,0.16131623525125963,11,-0.003072977066040483,-0.1848009824752812,-0.539698719978333,-0.4828535318374638,-0.20016503334045455,1,-0.0499999418056466,2.1249193794764976,3.7004120349884033,-1.6470654014505746,3.6863648891448975,-11.000301759256466,3.679342031478882,-0.0499999418056466
5477,2001-11-21,3.6723179817199703,3.7109470367431636,3.668807029724121,3.7004120349884033,378169.0,-0.004047740578366765,-1.4000488841513254,2.1333393681543558,57.915075930665715,66.8028930973116,-0.003065925562407923,-0.08719080563173787,-0.366145909889668,-0.4098790915772095,27.142098461975543,0.042140007019042525,0.20244606725284564,0.05539612770080504,-0.24008522653269315,0.35087748193430324,-0.09234454941594405,0.20313680481755414,0.09212736951559819,23.96661197758208,-36.891542465129234,0.14774067711674907,11,0.004389524459839311,-0.1698759794235225,-0.5243347287178035,-0.4679285287857051,-0.16768193244934038,2,-0.05426708281562509,-1.2616643104966763,3.687242984771729,2.1249193794764976,3.7004120349884033,-1.6470654014505746,3.6863648891448975,-0.05426708281562509
5478,2001-11-23,3.7144579887390137,3.744307041168213,3.6784639358520512,3.6784639358520512,490936.0,0.011475043073287061,-2.6585546797377617,-1.2811982857384967,51.76983201421321,65.02284209565923,-0.04267449898424225,-0.10243080547083583,-0.409543460848544,-0.4411744958048187,28.42222188988144,0.07198905944824263,0.17013802822527513,0.0771246314048768,-0.1821735448233328,0.3364228076330864,-0.052524456709227785,0.20677371951898138,0.043422705338000966,63.63632282869012,7.258804126174823,0.12964908811410478,11,-0.0377504825592041,-0.19226300716400146,-0.5655966997146606,-0.5100685358047485,-0.2774209976196289,4,-0.06499629065405299,-1.4000488841513254,3.6723179817199703,-1.2616643104966763,3.687242984771729,2.1249193794764976,3.7004120349884033,-0.06499629065405299
5479,2001-11-26,3.6863648891448975,3.71796989440918,3.660904884338379,3.71796989440918,839489.0,-0.007563176021719742,2.611137514050062,-0.8780618665960356,40.33408216201915,62.23472219460202,-0.00952775420210239,-0.050733453534556716,-0.38226779996315585,-0.40192559143380624,29.255763604265557,0.057065010070801225,0.13859467224178745,0.03239504098892221,-0.19038771975499102,0.25517780173283544,-0.07899633938303463,0.14378642136087905,0.06521373405990571,37.19007337015671,-13.948431377273046,0.11139138037195663,11,-0.00965738296508789,-0.16197490692138672,-0.5473800897598267,-0.4819754362106323,-0.19006896018981934,0,-0.07549411498774228,-2.6585546797377617,3.7144579887390137,-1.4000488841513254,3.6723179817199703,-1.2616643104966763,3.687242984771729,-0.07549411498774228
5480,2001-11-27,3.5406310558319087,3.687242984771729,3.539752960205078,3.6731960773468018,686855.0,-0.039533208918662854,-1.1960794058759279,4.194431242974887,26.371677842864827,57.48621362091767,0.13083438088989086,0.11937470018148355,-0.23849567016333761,-0.24620467855752404,29.675742798876247,0.14749002456665083,0.11394532551369219,-0.1249272942543036,-0.28832056340828505,0.038465974899677846,-0.2066239288312941,-0.0432306596773131,0.2048975793355714,0.4116077176165583,-43.93555421730919,0.08169663457699067,11,0.10578846931457564,-0.010973572731017622,-0.40735274553298906,-0.3362416028976436,-0.14310002326965243,1,-0.027523077868914947,2.611137514050062,3.6863648891448975,-2.6585546797377617,3.7144579887390137,-1.4000488841513254,3.6723179817199703,-0.027523077868914947
5481,2001-11-28,3.659149885177612,3.677586078643799,3.5406310558319087,3.5406310558319087,415758.0,0.03347392808705285,-1.3111099488235938,-0.8940429986079558,41.459844580640876,54.096910238529524,0.018069382590372385,0.02211027626429596,-0.3535356233054725,-0.3548570218275331,29.747233350131648,0.1369550228118901,0.09888617426606361,-0.019182157516480114,-0.12679534189424801,0.08843102686128779,-0.07298874970536406,0.03462443467240384,0.07403220949212397,58.369368340322545,18.543302553131873,0.053806592188883916,11,-0.012730360031127486,-0.11632382869720415,-0.5052403211593623,-0.4547604322433467,-0.3998908996582031,2,-0.053503133749950305,-1.1960794058759279,3.5406310558319087,2.611137514050062,3.6863648891448975,-2.6585546797377617,3.7144579887390137,-0.053503133749950305
5482,2001-11-29,3.6863648891448975,3.687242984771729,3.6547598838806152,3.659149885177612,525108.0,0.007437520960135391,1.2424412001908864,0.22962599375583753,51.55488489207034,52.08397451928697,-0.010374240365317089,-0.001809467002625187,-0.37105355448881294,-0.3729984421314425,28.720308961793716,0.032483100891113725,0.08689409825843564,0.00588195323944074,-0.10049957089622907,0.11226347737511055,-0.04730880882839417,0.05907271530727565,0.03521145745695886,71.67392029017601,29.473096786798607,0.05319076206783496,11,-0.039945363998413086,-0.14353883266448975,-0.4826338291168213,-0.4819754362106323,-0.39023280143737793,3,-0.05406055659342246,-1.3111099488235938,3.659149885177612,-1.1960794058759279,3.5406310558319087,2.611137514050062,3.6863648891448975,-0.05406055659342246
5483,2001-11-30,3.6749520301818848,3.687242984771729,3.617010116577149,3.687242984771729,697106.0,-0.0030959656209345043,10.428382991929652,-0.45162420716964835,52.587613151969734,49.717158206444054,0.00039158921983695194,0.016317205947650848,-0.34509323645951806,-0.35367776617184266,28.0166443848753,0.07023286819458008,0.07353106350775285,-0.009262061119079679,-0.10882254876099129,0.09029842652283193,-0.059042304940035706,0.04051818270187635,0.035714913236164936,75.86207819172257,29.271367658540235,0.04978024382095585,11,-0.02853250503540039,-0.13212597370147705,-0.4668315052986145,-0.47056257724761963,-0.3630180358886719,4,-0.046345089544699514,1.2424412001908864,3.6863648891448975,-1.3111099488235938,3.659149885177612,-1.1960794058759279,3.5406310558319087,-0.046345089544699514
5484,2001-12-03,3.6784639358520512,3.687242984771729,3.660904884338379,3.6749520301818848,875939.0,0.0009556330644111544,1.5000565777264174,-0.28573091247674837,51.5358727145662,47.56381880625289,-0.004871185714349302,0.011675293916597607,-0.3309150086311896,-0.35044276182414524,26.92012876523512,0.026338100433350053,0.05168451915240757,-0.004652750492095681,-0.10394496758021532,0.09463946659602396,-0.05429885903615528,0.044993358051963916,0.02194816857322035,94.04769987294262,42.865072528195945,0.049646108544059736,12,-0.03204441070556685,-0.13168740272522017,-0.4582721590995793,-0.4740744829177861,-0.3783819675445561,0,-0.06563254362224547,10.428382991929652,3.6749520301818848,1.2424412001908864,3.6863648891448975,-1.3111099488235938,3.659149885177612,-0.06563254362224547
5485,2001-12-04,3.612620115280152,3.707434892654419,3.538875102996826,3.687242984771729,706219.0,-0.017899814085481247,1.9313041982034875,-21.248540393751558,48.012722925357565,46.83795624604085,0.052757764895416503,0.06968312985475222,-0.2528475236301162,-0.2783906915151624,25.29864403340998,0.16855978965759277,0.031293172354477594,-0.06325377225875828,-0.160825628102657,0.034318083585140435,-0.11203970018070786,-0.0144678443368087,-0.07286715507507369,43.75006188197613,-11.17276505888892,0.048785927921949405,12,0.02897095680236772,-0.06408762931823775,-0.3858438134193425,-0.4082306623458867,-0.2585461139678955,1,-0.032199396175939476,1.5000565777264174,3.6784639358520512,10.428382991929652,3.6749520301818848,1.2424412001908864,3.6863648891448975,-0.032199396175939476
5486,2001-12-05,3.637202024459839,3.6477370262146,3.62139892578125,3.62139892578125,261984.0,0.006804454494319545,-2.333283043917803,-0.21177286247847382,45.226158541383946,45.428076536120656,0.02272035123874172,0.036096434028094926,-0.2641020700808152,-0.2967406117940028,23.505963680192536,0.03511691093444824,0.006676549793790176,-0.031780266761779696,-0.11875779725622948,0.05519726373267009,-0.07526903200900481,0.011708498485445418,-0.0983269214630127,58.33355728715076,2.8950934825854233,0.04348876524722493,12,0.004389047622680664,-0.08647501468658447,-0.3654325008392334,-0.43281257152557373,-0.26337504386901855,2,-0.06589433039072834,1.9313041982034875,3.612620115280152,1.5000565777264174,3.6784639358520512,10.428382991929652,3.6749520301818848,-0.06589433039072834
5487,2001-12-06,3.6433470249176025,3.6740739345550537,3.599451065063477,3.637202024459839,2333939.0,0.0016894856036149264,1.2078157514195897,0.38884781919949307,46.554580732088276,44.8486041714401,0.013447831877677618,0.021731189898274827,-0.2527527126632658,-0.2969891681066823,21.523307204495364,0.0746228694915767,-0.015018552156266907,-0.019709312915801913,-0.09546738934530596,0.05604876351370214,-0.05758835113055394,0.018169725298950112,-0.10447192192077637,61.97914824941194,7.126890837555862,0.03787903821475197,12,-0.01492452621459961,-0.02019202709197998,-0.36170101165771484,-0.4389575719833374,-0.16548705101013184,3,-0.10542175553723987,-2.333283043917803,3.637202024459839,1.9313041982034875,3.612620115280152,1.5000565777264174,3.6784639358520512,-0.10542175553723987
5488,2001-12-07,3.5678460597991943,3.6433470249176025,3.5467760562896733,3.6433470249176025,957952.0,-0.02072296835905052,1.5581386536311672,-12.286567859082796,39.970284356594206,44.80818219305955,0.07371694809201879,0.0940326339091806,-0.16531181178006404,-0.21595692975741665,20.494089123239252,0.09657096862792924,-0.022850674305201046,-0.09011838436126718,-0.1768898732321431,-0.003346895490391244,-0.13350412879670515,-0.04673263992582921,-0.025599761009216238,17.1873475051309,-34.507862759976234,0.043385744435437884,12,0.05530893802642822,0.05530893802642822,-0.20652908086776733,-0.3634566068649292,-0.1018381118774414,4,-0.07615630482301905,1.2078157514195897,3.6433470249176025,-2.333283043917803,3.637202024459839,1.9313041982034875,3.612620115280152,-0.07615630482301905
5489,2001-12-10,3.5037589073181152,3.5775029659271236,3.499368906021118,3.5625789165496826,521691.0,-0.017962420857554062,-1.3116581727123504,0.7790630111723729,34.657532870616876,45.72883275169867,0.12200786248918982,0.15471243750595942,-0.09295310177095306,-0.1463886620220758,19.90627273446906,0.07813405990600542,-0.033676478554895084,-0.14700663089752197,-0.25789053999838796,-0.03612272179665599,-0.20244858544795497,-0.09156467634708898,0.2036759853363037,2.1099081921227647,-44.205519523844806,0.055441954550433076,12,0.09964299201965332,0.15275704860687256,-0.13541865348815918,-0.2993694543838501,-0.03511691093444824,0,-0.05474831976145611,1.5581386536311672,3.5678460597991943,1.2078157514195897,3.6433470249176025,-2.333283043917803,3.637202024459839,-0.05474831976145611
5490,2001-12-11,3.509026050567627,3.5248289108276367,3.4809329509735107,3.5037589073181152,570670.0,0.0015032835845270043,1.380935754189944,-0.08954679399616552,35.922311081112056,45.113551251751026,0.12492308068314895,0.14476749730623517,-0.0887546698327939,-0.1469995819743115,19.34132259715966,0.04389595985412598,-0.04506551767040712,-0.13405773639678964,-0.26151942407018014,-0.006596048723399139,-0.1977885802334849,-0.07032689256009439,0.194247522354126,14.545384968620848,-30.890243493436255,0.06373084383669522,12,0.08515787124633789,0.13827192783355713,-0.09854602813720703,-0.28444457054138184,-0.03380012512207031,1,-0.059544750950575764,-1.3116581727123504,3.5037589073181152,1.5581386536311672,3.5678460597991943,1.2078157514195897,3.6433470249176025,-0.059544750950575764
5491,2001-12-12,3.480055093765259,3.5186829566955566,3.424746036529541,3.5002470016479488,463598.0,-0.008256124743696858,2.2923461308665805,-3.8335596596052026,35.1424879201153,43.289951588200466,0.14060380128471994,0.17030061441714395,-0.05181812945798203,-0.11391412481582686,19.178273412320323,0.09393692016601562,-0.050941008343973415,-0.15530304908752424,-0.30218854899718206,-0.008417549177866412,-0.22874579904235315,-0.08186029913269532,0.2143248542785643,22.183260547144318,-24.895340583692455,0.07344274995482886,12,0.08603537082672119,0.13914942741394043,-0.026118040084838867,-0.21201658248901367,-0.017997026443481445,2,-0.036200890232659155,1.380935754189944,3.509026050567627,-1.3116581727123504,3.5037589073181152,1.5581386536311672,3.5678460597991943,-0.036200890232659155
5492,2001-12-13,3.5028810501098637,3.52043890953064,3.471276044845581,3.471276044845581,1264359.0,0.006559079017311786,-2.111080936323683,-1.5652312524353802,33.14687784867829,41.12986988783475,0.09947434763139684,0.14013957214090977,-0.06429615571539538,-0.1318202802457571,18.824235249275812,0.04916286468505904,-0.03531764690616024,-0.12325899600982604,-0.2792897554811362,0.03277176346148414,-0.20127437574548113,-0.04524361627417095,0.17532086324310248,35.74321148155884,-8.859215132099045,0.07801537973565514,12,0.06320941448211626,0.10578846931457475,-0.03840899467468306,-0.22430753707885787,0.10534906387328968,3,-0.036842264316967244,2.2923461308665805,3.480055093765259,1.380935754189944,3.509026050567627,-1.3116581727123504,3.5037589073181152,-0.036842264316967244
5493,2001-12-14,3.507270097732544,3.5265839099884038,3.494102001190185,3.52043890953064,529664.0,0.0012529822051887685,1.5517222003708298,-0.41666855259089086,35.174379820145305,39.31192623289909,0.07688334111347128,0.12880210584695817,-0.058837089589237834,-0.13262984635312236,18.195575951625376,0.03248190879821866,-0.03648860314360647,-0.11026635169982901,-0.27278648220673496,0.052253778807076934,-0.1915264169532822,-0.029006286446375817,0.15572446301101683,54.023121260978236,8.132654453841347,0.081260065253453,12,0.058820366859436035,0.08910846710205078,-0.04082280397415161,-0.22869658470153809,0.14178299903869584,4,-0.008385474458920905,-2.111080936323683,3.5028810501098637,2.2923461308665805,3.480055093765259,1.380935754189944,3.509026050567627,-0.008385474458920905
5494,2001-12-17,3.5178050994873047,3.5292179584503174,3.4782989025115967,3.511660099029541,648127.0,0.003003761176412212,2.515208374481533,-0.4666328710576661,47.56551983331244,39.26223700044963,0.04599961987756762,0.11066542017783343,-0.059255121451460724,-0.14131008224582242,17.721317119008777,0.0509190559387207,-0.04776944651262616,-0.0913033604621889,-0.25625894224043444,0.07365222131605664,-0.1737811513513119,-0.008825569573065906,0.13089454980341486,89.07566860723847,35.88613683569576,0.08247779088912284,12,0.031604886054992676,0.07111096382141113,-0.05047982931137085,-0.23923158645629883,0.17602181434631348,0,-0.014724281221009328,1.5517222003708298,3.507270097732544,-2.111080936323683,3.5028810501098637,2.2923461308665805,3.480055093765259,-0.014724281221009328
5495,2001-12-18,3.4537169933319087,3.536241054534912,3.4466938972473145,3.52043890953064,831516.0,-0.018218208326759355,-1.217388994172969,-10.857918832932556,25.211707155408476,37.038409068674575,0.09518680316598793,0.16371804359222297,0.01778179278266734,-0.07430525739520322,17.317046737445168,0.08954715728759766,-0.06177413276320598,-0.14305671453475988,-0.3159676296648408,0.029854200595321068,-0.22951217209980035,-0.056601256969719405,0.18154543919313992,25.98408190845988,-25.453472537458058,0.0864554575650405,12,0.09569299221038863,0.13519906997680708,0.014705538749695268,-0.17514348030090288,0.28356695175170943,1,0.0043214319762081566,2.515208374481533,3.5178050994873047,1.5517222003708298,3.507270097732544,-2.111080936323683,3.5028810501098637,0.0043214319762081566
5496,2001-12-19,3.5028810501098637,3.509026050567627,3.448450088500977,3.4677639007568364,1258664.0,0.014235114478944322,1.555562261114493,-0.5263210554149981,28.97389451252009,35.08499948872256,0.027899527440575778,0.10543982690088649,-0.016349899225915898,-0.1207697809682915,16.563570450273197,0.06057596206664995,-0.0756607042360069,-0.08467456102371163,-0.256933883088855,0.08758476104143176,-0.17080422205628354,0.0014551000088602883,0.11975039865545467,62.745881125063065,13.295214332561898,0.08612966103257169,12,0.031165480613708052,0.0860350131988521,0.0017554759979243606,-0.22430753707885787,0.21333289146423295,2,-0.007894965392398867,-1.217388994172969,3.4537169933319087,2.515208374481533,3.5178050994873047,1.5517222003708298,3.507270097732544,-0.007894965392398867
5497,2001-12-20,3.4730319976806636,3.5028810501098637,3.4598629474639893,3.5028810501098637,1553681.0,-0.00852128633607585,1.882376433751821,-0.8499850636830495,27.799278809606008,33.7326655390572,0.03469755099400196,0.12605633932428528,0.02555118171269255,-0.08986726469848394,15.769375368278993,0.04301810264587447,-0.08423684080481442,-0.10455931425094667,-0.2792128389829829,0.07009421048108955,-0.191886076616965,-0.017232551884928338,0.1377263263505082,29.412547791728738,-16.007506784666287,0.08732676236601812,12,0.0280925035476689,0.1158840656280522,0.03160452842712447,-0.19445848464965776,0.3129758834838876,3,-0.0031597550400384034,1.555562261114493,3.5028810501098637,-1.217388994172969,3.4537169933319087,2.515208374481533,3.5178050994873047,-0.0031597550400384034
5498,2001-12-21,3.4730319976806636,3.4914679527282715,3.4589850902557373,3.4853219985961914,1140202.0,0.0,1.642826660459342,0.4117383941979003,27.23736600953572,32.908202554492625,0.022164644451701854,0.11282661014190554,0.03502149870580462,-0.09016281905251367,14.725284013803527,0.03248286247253418,-0.09403717459288341,-0.09248801469802892,-0.2605601437001419,0.07558411430408407,-0.1765240791990852,-0.008451950196972646,0.1265655891004105,29.412547791728738,-9.449277462274484,0.08403606450105648,12,0.007461547851562944,0.1158840656280522,0.08866924047470137,-0.19445848464965776,-0.18085098266601518,4,0.03892797889359412,1.882376433751821,3.4730319976806636,1.555562261114493,3.5028810501098637,-1.217388994172969,3.4537169933319087,0.03892797889359412
5499,2001-12-24,3.4080660343170166,3.46425199508667,3.4080660343170166,3.457228899002075,264263.0,-0.018705834961218915,-1.285707357762216,4.000232792736722,27.290456804959277,31.949107634920093,0.08060562589479403,0.16429773517979385,0.10988870568802067,-0.025284445204555084,14.002102603573006,0.06496596336364702,-0.10822695755314404,-0.1435390353202819,-0.31552122591391063,0.028443155273346843,-0.22953013061709626,-0.057547940023467525,0.1810404594489654,0.0,-36.66369681704383,0.08599109529681437,12,0.06408751010894775,0.172510027885437,0.1736077070236206,-0.12949252128601074,-0.3134160041809082,0,0.0707107961018476,1.642826660459342,3.4730319976806636,1.882376433751821,3.4730319976806636,1.555562261114493,3.5028810501098637,0.0707107961018476
5500,2001-12-26,3.4431819915771484,3.45459508895874,3.3861179351806636,3.3861179351806636,1639111.0,0.010303778420528431,-1.400010027408212,-1.1607146321118982,28.952245867286663,31.26130296238358,0.03930031332363981,0.1280731909802495,0.08338991148526897,-0.05790165091067845,14.62150418275192,0.06847715377807617,-0.11206441472156659,-0.10355062484741229,-0.2822330657762704,0.07513181608144581,-0.19289184531184134,-0.014209404382983237,0.13144126543291623,46.42822503365592,11.989025572336892,0.08934122046442897,12,0.01799750328063965,0.12642002105712846,0.14288121461868286,-0.16460847854614258,-0.29585695266723633,2,0.07279456121390249,-1.285707357762216,3.4080660343170166,1.642826660459342,3.4730319976806636,1.882376433751821,3.4730319976806636,0.07279456121390249
5501,2001-12-27,3.463373899459839,3.4677639007568364,3.4493279457092285,3.45459508895874,641292.0,0.005864316185460128,1.0999090254863864,0.15384133297680985,31.05351665838397,31.0287072745731,0.01843161936775184,0.09745898492559313,0.07132181018682271,-0.07451283662551766,15.195199509709168,0.024581909179687944,-0.10614268071724853,-0.07356991767883292,-0.2477143473664496,0.10057451200878376,-0.16064213252264148,0.01350229716497564,0.09239882536728583,66.16469963654171,33.75466611430568,0.08707221484380838,12,-0.0021944046020507812,0.10622811317443803,0.12949305772781372,-0.184800386428833,-0.17119288444519043,3,0.07908763349706471,-1.400010027408212,3.4431819915771484,-1.285707357762216,3.4080660343170166,1.642826660459342,3.4730319976806636,0.07908763349706471
5502,2001-12-28,3.4870779514312744,3.511660099029541,3.463373899459839,3.463373899459839,408923.0,0.006844208179524802,-3.074088229969222,2.7001439395995486,40.45642475538616,31.615601156266532,-0.008660597977910633,0.06119694285538291,0.0570052808740833,-0.09498063502063481,15.4685838078911,0.04828619956970215,-0.10114204103165392,-0.03990151882171622,-0.20031153621754294,0.1205084985741105,-0.12010652751962958,0.04030348987619714,0.05172929443120422,80.41920989361185,44.17994261859098,0.08020500869791336,12,-0.025898456573486328,0.07813453674316406,0.1062280535697937,-0.20850443840026855,-0.3199999332427974,4,0.06571002809064619,1.0999090254863864,3.463373899459839,-1.400010027408212,3.4431819915771484,-1.285707357762216,3.4080660343170166,0.06571002809064619
5503,2001-12-31,3.50463604927063,3.550287961959839,3.38348388671875,3.4870779514312744,1017183.0,0.005035189371705551,2.064507227332457,0.7407213695158014,50.11644756124812,31.89903757048161,-0.029761353008018965,0.03185836709182688,0.04846811334848322,-0.10915350783920363,16.419514287824367,0.16680407524108887,-0.09246004492985938,-0.013827621936798096,-0.15847019286033648,0.1308149489867403,-0.08614890739856707,0.058493663524970874,-0.11851811408996626,72.63141645476804,30.750029014469817,0.07232128546176912,12,-0.03775012493133545,0.05925941467285156,0.08493870496749878,-0.22606253623962402,-0.34414196014404297,0,0.080285606818568,-3.074088229969222,3.4870779514312744,1.0999090254863864,3.463373899459839,-1.400010027408212,3.4431819915771484,0.080285606818568
5504,2002-01-02,3.4370369911193848,3.51078200340271,3.3799729347229004,3.51078200340271,1175513.0,-0.01928846739030532,2.5476044990608098,-4.200057031122698,41.79999130963764,33.742180254284854,0.028134545359886243,0.08479017852290927,0.12482821344834205,-0.03714017265753844,17.432536783185586,0.13080906867980957,-0.08571288911305563,-0.06935533285140982,-0.1970827311797283,0.05837206547690865,-0.13321903201556928,-0.0054916336872503635,0.1132509708404541,33.50500382863934,-11.34534531551504,0.06386369916415931,1,0.028093457221984863,0.11193442344665527,0.16241425275802612,-0.1584634780883789,-0.3700408935546875,2,-0.04214559705904097,2.064507227332457,3.50463604927063,-3.074088229969222,3.4870779514312744,1.0999090254863864,3.463373899459839,-0.04214559705904097
5505,2002-01-03,3.496295928955078,3.5213170051574707,3.438354015350342,3.438354015350342,1425347.0,0.017241286023050195,-1.863660678281336,-0.7857062031819313,51.730527595105464,36.27069504123878,-0.027322673717395052,0.017254332306918307,0.07279385143753814,-0.09045999168280261,18.751749388181924,0.08428001403808594,-0.0798422841590285,-0.0042801856994629794,-0.12182873967862706,0.1132683682797011,-0.06305446268904502,0.05449409129011906,0.05399203300476074,68.29872625998631,19.73095707215812,0.05877427698958198,1,-0.031165480613708496,0.04740798473358154,0.10425281524658203,-0.21772241592407227,-0.4938268661499019,3,-0.11487754668953543,2.5476044990608098,3.4370369911193848,2.064507227332457,3.50463604927063,-3.074088229969222,3.4870779514312744,-0.11487754668953543
5506,2002-01-04,3.3975310325622563,3.512099027633667,3.3935799598693848,3.5028810501098637,752541.0,-0.02824843731758686,-1.0930119954359077,-1.818200521754874,40.33812516727397,37.66390019209078,0.06138171560032113,0.10239277278252468,0.17523744208347436,0.014515000152173219,20.284343170048793,0.11851906776428223,-0.0871776822648096,-0.09106153249740556,-0.19838635924483317,0.016263294250022042,-0.14472394587111959,-0.03739911912369154,0.14935062885284367,10.30918887440829,-38.23336587755996,0.05366241337371385,1,0.06759941577911333,0.14617288112640336,0.19050747156143144,-0.11895751953125044,-0.41481494903564453,4,-0.07364347558693252,-1.863660678281336,3.496295928955078,2.5476044990608098,3.4370369911193848,2.064507227332457,3.50463604927063,-0.07364347558693252
5507,2002-01-07,3.2592589855194087,3.430453062057495,3.253992080688477,3.430453062057495,1349409.0,-0.04069780252708077,1.0615313910088522,1.6250028288863283,31.738837039632585,38.164063639879316,0.18566586916336414,0.22178559027392675,0.31806295225291814,0.1582981979812348,22.521427251740672,0.1764609813690181,-0.08226257050804797,-0.21012917757034355,-0.3366054739400335,-0.08365288120065362,-0.2733673257551885,-0.14689102938549858,0.28428450136184713,1.7775828703160566,-44.16854196876582,0.06323814818484506,1,0.14288103580474898,0.22145450115203902,0.3353638052940373,0.019314527511597124,-0.10139894485473544,0,0.010101078079866932,-1.0930119954359077,3.3975310325622563,-1.863660678281336,3.496295928955078,2.5476044990608098,3.4370369911193848,0.010101078079866932
5508,2002-01-08,3.2961320877075195,3.351439952850342,2.995884895324707,3.2579419612884517,6993844.0,0.011313339121540977,3.778777736298281,-0.22308088685867283,34.28754135284477,38.94151747853326,0.13528755676446247,0.17234906260640415,0.2866619069164593,0.12265081890956475,24.80477249783811,0.35555505752563477,-0.08198084756289514,-0.15967037677764884,-0.29930485482435376,-0.020035898730943913,-0.22948761580100108,-0.0898531377542966,0.2358293429260252,57.14290900081767,15.964488687247474,0.06981723902335243,1,-0.023045659065246582,0.05552780628204346,0.2984907031059265,-0.017558574676513672,-0.11588501930236772,1,-0.03915318503173226,1.0615313910088522,3.2592589855194087,-1.0930119954359077,3.3975310325622563,-1.863660678281336,3.496295928955078,-0.03915318503173226
5509,2002-01-09,3.311933994293213,3.42386794090271,3.311933994293213,3.325103044509888,741150.0,0.0047940756514657235,-15.999547388431248,-0.3448286625754691,39.21177204346493,40.081464831441956,0.11668606478096066,0.1490828202578811,0.27510019070598135,0.10771638296349906,26.465129041087277,0.12773585319519043,-0.07851099316817134,-0.13427722454071045,-0.2858812564794335,0.017326807398012622,-0.2100792405100722,-0.05847520857134869,0.18786284422180177,60.150320670181166,16.34560418072551,0.07580201596936159,1,-0.03884756565093994,0.0397258996963501,0.28268879652023315,-0.03336048126220703,-0.1395878791809082,2,-0.0457255203236453,3.778777736298281,3.2961320877075195,1.0615313910088522,3.2592589855194087,-1.0930119954359077,3.3975310325622563,-0.0457255203236453
5510,2002-01-10,3.300081968307495,3.404114961624145,3.2790119647979736,3.311933994293213,473091.0,-0.003578581579868456,-3.634128032005777,0.8999909477685946,33.64014280334459,40.36886773643758,0.1185739915857944,0.15228647946357388,0.2925855314974788,0.1220999650108161,28.108675546465378,0.12510299682617143,-0.07557388370094476,-0.13568204641342163,-0.29751245808497284,0.02614836525812958,-0.21659725224919724,-0.054766840577646025,0.16948015361610125,58.9284666853566,16.795960220928166,0.0809152058357757,1,-0.026995539665222168,0.05157792568206787,0.2965160608291626,-0.021508455276489258,-0.17119288444519043,3,-0.07063032766496402,-15.999547388431248,3.311933994293213,3.778777736298281,3.2961320877075195,1.0615313910088522,3.2592589855194087,-0.07063032766496402
5511,2002-01-11,3.3540740013122563,3.404114961624145,3.2921810150146484,3.2921810150146484,337163.0,0.01636081573829884,-2.617015539410921,-5.222143992275389,40.7634133825413,40.40297758389926,0.053023257789654554,0.09314808440122713,0.2419137131891298,0.07025021527652298,29.381679563189845,0.11193394660949663,-0.06664543994414629,-0.07539095878601021,-0.23975008867732006,0.08896817110529964,-0.15757052373166536,0.006788606159644939,0.0870674870154069,82.42414732779919,37.08471120089917,0.08217956494565495,1,-0.08098757266998335,-0.019094586372375932,0.2409877777099605,-0.07550048828125044,-0.20016503334045455,4,-0.10482921318060279,-3.634128032005777,3.300081968307495,-15.999547388431248,3.311933994293213,3.778777736298281,3.2961320877075195,-0.10482921318060279
5512,2002-01-14,3.3738269805908203,3.4462549686431885,3.3382720947265625,3.3382720947265625,905175.0,0.005889249691818366,-5.074151064857036,0.5744574303345902,42.526399432137445,39.55963890288697,0.017339667525129165,0.06664804863344864,0.21805244106002863,0.04810819869105831,30.548867742013762,0.10798287391662598,-0.060417328364131606,-0.04918527603149414,-0.21152932385105805,0.11315877178806977,-0.13035729994127587,0.03198674787828759,-0.3779420852661133,83.91811704567893,35.05361402127566,0.08117202390978193,1,-0.11522603034973145,-0.03884756565093994,0.22233206033706665,-0.005267024040222168,-0.27259206771850586,0,-0.11592500128614114,-2.617015539410921,3.3540740013122563,-3.634128032005777,3.300081968307495,-15.999547388431248,3.311933994293213,-0.11592500128614114
5513,2002-01-15,3.4778599739074707,3.483128070831299,3.385679006576538,3.385679006576538,452588.0,0.03083530777219412,-1.1142990158676789,2.592638538705005,54.96563172255957,41.022487837656065,-0.10157236084605215,-0.041846753972241135,0.11242213746447671,-0.05703224581080368,31.69143897434894,0.10930109024047852,-0.05407878826397594,0.05631822347640991,-0.1033226184026157,0.21595906535543552,-0.023502197463102892,0.13613864441592272,-0.4729676771163942,97.41906847714995,40.623127454424605,0.07982042093951283,1,-0.21925902366638184,-0.15824401378631592,0.14792877435684204,-0.10930001735687256,-0.17909502983093262,1,-0.09201058571753506,-5.074151064857036,3.3738269805908203,-2.617015539410921,3.3540740013122563,-3.634128032005777,3.300081968307495,-0.09201058571753506
5514,2002-01-16,3.466007947921753,3.4778599739074707,3.4567899703979488,3.4778599739074707,384244.0,-0.0034078502511996067,2.555510852728847,-0.12857346075756204,51.67959916563014,41.016829123269915,-0.09518874636917829,-0.03591561912496388,0.1192797270249848,-0.046003363779823836,32.75708938544185,0.02107000350952193,-0.05619133615567584,0.047056055068969815,-0.10761245666703889,0.20172456680497852,-0.030278200799034316,0.12439031093697395,-0.4419862201690674,91.61255657760256,32.12110523056101,0.07733425586800424,1,-0.21201598644256592,-0.1793140172958374,0.15714704990386963,-0.09744799137115479,-0.11720085144042969,2,-0.08244668904696129,-1.1142990158676789,3.4778599739074707,-5.074151064857036,3.3738269805908203,-2.617015539410921,3.3540740013122563,-0.08244668904696129
5515,2002-01-17,3.468641996383667,3.4897119998931885,3.4581069946289062,3.46732497215271,416138.0,0.0007599660766772764,-2.20002414001207,-0.11112228681780692,50.397923651100776,42.13458451036179,-0.11416354703517984,-0.039393940906551794,0.10973924900363219,-0.05096752151145578,33.55058323378035,0.03160500526428223,-0.0653630965374914,0.04894385337829599,-0.10657261173360633,0.2044603184901983,-0.02881437917765517,0.12670208593424714,-0.42625601490783716,89.33331724008907,29.418380454934606,0.07775823255595125,1,-0.22584354877471924,-0.19555556774139404,0.16131693124771118,-0.09130299091339111,-0.08164596557617188,3,-0.08542129213112049,2.555510852728847,3.466007947921753,-1.1142990158676789,3.4778599739074707,-5.074151064857036,3.3738269805908203,-0.08542129213112049
5516,2002-01-18,3.4752259254455566,3.4897119998931885,3.463373899459839,3.481811046600342,514097.0,0.0018981287399373326,1.3529787641909305,-5.0,49.08099334283565,44.061490766273245,-0.12132619378541198,-0.050758360422046955,0.09561697171023686,-0.059348271650249806,34.38695847567202,0.02633810043334961,-0.06537421033332658,0.05691053867340079,-0.09596106907681312,0.2097821464236147,-0.019525265201706166,0.13334634254850775,-0.4060003828646854,90.43444035989515,31.745285896857787,0.07643580387510697,1,-0.2324274778366089,-0.2021394968032837,0.14551502466201782,-0.08910787105560303,-0.12773585319519043,4,-0.09965879888480866,-2.20002414001207,3.468641996383667,2.555510852728847,3.466007947921753,-1.1142990158676789,3.4778599739074707,-0.09965879888480866
5517,2002-01-22,3.4620580673217773,3.5028810501098637,3.4594240188598637,3.4752259254455566,895303.0,-0.0037890653460439516,-3.714378087577497,1.9996379435191889,46.675869288520445,45.43797164801498,-0.08534051402031251,-0.04053294020578191,0.1013625499014501,-0.048142142542038524,35.20196493678347,0.04345703125,-0.07622044529997929,0.04429137706756592,-0.10783025252472678,0.1964130066598586,-0.03176943772858021,0.12035219186371204,-0.367603337302167,65.1687107516358,7.902642281878485,0.07606081479614628,1,-0.07111155986785889,-0.1889716386795044,0.13058942556381226,-0.07594001293182373,-0.20148205757141113,1,-0.08900749015696241,1.3529787641909305,3.4752259254455566,-2.20002414001207,3.468641996383667,2.555510852728847,3.466007947921753,-0.08900749015696241
5518,2002-01-23,3.6082301139831534,3.627984046936035,3.4646909236907963,3.4765429496765137,554344.0,0.04222114240113073,-1.1017033929771662,-10.000651819663158,61.90476664179717,47.95941549227412,-0.20404306734350808,-0.1855712893516146,-0.04771451489066214,-0.19512343975592783,35.49300184371676,0.1659259796142578,-0.06882551068188691,0.18370351791381756,0.010663918890847945,0.3567431169367872,0.09718371840233297,0.27022331742530215,-0.48110127835632266,88.46108851874499,27.024929924765672,0.0865197995114848,1,-0.15473210811614901,-0.2962956428527823,-0.02085012197494418,-0.2221120595931998,-0.2976131439208971,2,-0.14051077262119593,-3.714378087577497,3.4620580673217773,1.3529787641909305,3.4752259254455566,-2.20002414001207,3.468641996383667,-0.14051077262119593
5519,2002-01-24,3.64905309677124,3.6595880985260014,3.522634029388428,3.5753090381622314,694069.0,0.011313852359327914,1.8888978296565553,0.5599942788447616,60.90227278296117,50.98854104556485,-0.2145823896154475,-0.2186233671688278,-0.09032052170598481,-0.2361900772349519,35.198779726294674,0.13695406913757324,-0.0395814422181644,0.21247714757919267,0.01275876708813195,0.4121955280702534,0.11261795733366231,0.31233633782472303,-0.4718387400134887,94.77122094777567,32.79023494927124,0.09985919024553043,1,-0.17316854000091508,-0.3213165998458858,-0.06781858205795244,-0.2629350423812862,-0.35555505752563477,3,-0.09599426026566837,-1.1017033929771662,3.6082301139831534,-3.714378087577497,3.4620580673217773,1.3529787641909305,3.4752259254455566,-0.09599426026566837
5520,2002-01-25,3.693826913833618,3.695143938064575,3.6477370262146,3.6740739345550537,559659.0,0.012269982341993169,3.2352126775862775,0.2678585861851587,72.91241160942465,54.560651959663,-0.22085510164519784,-0.2568242157078853,-0.13687496954872325,-0.28092162749678096,34.56096963120389,0.04740691184997514,-0.01098424812406007,0.24471871852874738,0.014177673061786855,0.4752597639957079,0.12944819579526712,0.35998924126222764,-0.45872770806367713,99.44127580078913,29.64671003631379,0.11527052273348017,1,-0.17711889743804932,-0.34831249713897705,-0.12466388940811157,-0.30770885944366455,-0.41086387634277344,4,-0.09340443540009247,1.8888978296565553,3.64905309677124,-1.1017033929771662,3.6082301139831534,-3.714378087577497,3.4620580673217773,-0.09340443540009247
5521,2002-01-28,3.737283945083618,3.747818946838379,3.6451029777526855,3.720165014266968,448791.0,0.011764771946203068,4.379357706522825,0.8666505733252642,93.31750699783865,60.20410835585202,-0.22823907675166666,-0.29377018559498547,-0.1807387067003754,-0.3250364708473388,34.00958200200868,0.10271596908569336,0.015199359023373216,0.2744802474975585,0.010283752997299445,0.5386767419978176,0.14238200024742875,0.40657849474768826,-0.43777847679242843,96.34702252615706,17.207320863560554,0.1320982472501296,1,-0.17053496837615967,-0.3654320240020752,-0.16812092065811157,-0.35116589069366455,-0.4319338798522949,0,-0.0937279370321662,3.2352126775862775,3.693826913833618,1.8888978296565553,3.64905309677124,-1.1017033929771662,3.6082301139831534,-0.0937279370321662
5522,2002-01-29,3.7162139415740967,3.7596709728240967,3.663538932800293,3.724114894866944,299953.0,-0.00563778503831347,1.4333187489627495,-0.4615331049274773,89.18924930260324,64.00673253141242,-0.1715324199268946,-0.26841552239027866,-0.16202676254555382,-0.3038002702005489,34.19640351326003,0.09613204002380371,0.04845945059894152,0.24195344448089617,-0.045522445167708536,0.5294293341295009,0.09821549965659404,0.3856913893051983,-0.34497831671535684,85.26780662702991,3.207452923063798,0.14373794482430233,1,-0.10798346996307373,-0.3384360074996948,-0.15473264455795288,-0.33009588718414307,-0.5030448436737065,1,-0.09922030193114983,4.379357706522825,3.737283945083618,3.2352126775862775,3.693826913833618,1.8888978296565553,3.64905309677124,-0.09922030193114983
5523,2002-01-30,3.7860078811645512,3.817612886428833,3.62139892578125,3.6885600090026855,783675.0,0.018780926148964205,1.442630979093208,-12.333685385798573,90.17863276946666,68.28440293183871,-0.21570219831642135,-0.33312864855477775,-0.23316165758166862,-0.37302047703369157,33.834727332236994,0.196213960647583,0.0772120478723286,0.2976787924766544,-0.021813103732260863,0.6171706886855697,0.13793284437219677,0.45742474058111204,-0.3448538936720471,89.28567098625896,4.2698616956536455,0.1597459481044576,1,-0.1481479406356816,-0.3792589902877812,-0.24098759889602706,-0.3998898267745976,-0.5056788921356206,2,-0.1387825614490178,1.4333187489627495,3.7162139415740967,4.379357706522825,3.737283945083618,3.2352126775862775,3.693826913833618,-0.1387825614490178
5524,2002-01-31,3.2921810150146484,3.351439952850342,3.0946500301361084,3.2921810150146484,11541741.0,-0.13043471689710395,3.3333534500100583,0.0,49.63146220060405,68.19924054845018,0.280356778801063,0.1573573350509343,0.2533318918649372,0.1179676825505469,34.132087767209036,0.6913578510284428,0.0934546814476076,-0.18890527486801156,-0.5196621789602163,0.14185162922419314,-0.3542837269141139,-0.02352682282190921,0.5254318714141846,27.32242509545478,-58.473689031836585,0.16537845204610233,1,0.16395044326782227,0.11456787586212158,0.24252378940582275,0.12422549724578857,-0.0013170242309570312,3,0.005599921439169764,1.442630979093208,3.7860078811645512,1.4333187489627495,3.7162139415740967,4.379357706522825,3.737283945083618,0.005599921439169764
5525,2002-02-01,3.0946500301361084,3.2790119647979736,3.0946500301361084,3.2790119647979736,5957297.0,-0.060000037658215155,1.0,-100.0,39.32825780488526,67.1156032664557,0.4685288195897477,0.3407243051571309,0.4406301848539327,0.3109918875770541,34.622721796716114,0.19753098487854004,0.08688578960140125,-0.3663539648056031,-0.739304164372705,0.0065962347614987316,-0.552829064589154,-0.1798788650220522,0.7229628562927246,0.0,-82.66087671484593,0.1864750997835509,2,0.3614814281463623,0.3120988607406616,0.4317147731781006,0.36170148849487305,0.17777800559997559,4,0.06425541084552,3.3333534500100583,3.2921810150146484,1.442630979093208,3.7860078811645512,1.4333187489627495,3.7162139415740967,0.06425541084552
5526,2002-02-04,3.147325038909912,3.285597085952759,3.095967054367065,3.095967054367065,1256766.0,0.01702131364155801,-6.384636810562024,-0.27857152094352794,40.9282635956015,66.47698041168692,0.4072794172883043,0.282844996276288,0.3785481392565524,0.25374823683533876,34.71150324784678,0.1909470558166504,0.08469470310933813,-0.3011686563491822,-0.6990371383186886,0.0966998256203242,-0.5001028973339356,-0.10223441536442879,0.6558285903930665,7.2859910181161265,-72.10876393931649,0.19893424098475324,2,0.3088064193725586,0.2594238519668579,0.3680657148361206,0.3178054094314575,0.13168692588806152,0,0.043096279190760534,1.0,3.0946500301361084,3.3333534500100583,3.2921810150146484,1.442630979093208,3.7860078811645512,0.043096279190760534
5527,2002-02-05,3.2921810150146484,3.298764944076538,3.147325038909912,3.147325038909912,983391.0,0.046025108405996606,-1.0909031058149679,2.820515201173546,42.79876745905493,64.35409161360445,0.2635023404857222,0.1481791394389571,0.22625556377618494,0.10593259958044943,33.744166872823634,0.15143990516662598,0.08659320192347275,-0.15795878171920785,-0.5527915906052643,0.23687402716684858,-0.3553751861622363,0.039457622723820585,0.49680254230499266,27.32242509545478,-47.73550375565259,0.19741640444302824,2,0.16395044326782227,0.11456787586212158,0.22320973873138428,0.1970919370651245,-0.0013170242309570312,1,0.004000099070073926,-6.384636810562024,3.147325038909912,1.0,3.0946500301361084,3.3333534500100583,3.2921810150146484,0.004000099070073926
5528,2002-02-06,3.167078018188477,3.2921810150146484,3.151276111602783,3.2921810150146484,825441.0,-0.03800003592014356,1.2526223509681353,-0.863637111773126,39.34271446482077,61.958585133811084,0.3569881836513633,0.2773372233168385,0.3409564206826281,0.22818751240006918,31.532330907820693,0.14090490341186523,0.08574605374501232,-0.2766090750694272,-0.6859896974766038,0.13277154733774932,-0.4812993862730153,-0.07191876386583917,0.6080188685874934,28.20515201173588,-42.90979089393487,0.2046903112035882,2,0.2890534400939937,0.239670872688293,0.3461179733276363,0.33536398410797075,0.12115192413330034,2,0.014553187337733142,-1.0909031058149679,3.2921810150146484,-6.384636810562024,3.147325038909912,1.0,3.0946500301361084,0.014553187337733142
5529,2002-02-07,3.160494089126587,3.1973659992218018,3.1539089679718018,3.1683950424194336,643191.0,-0.002078865447607714,-3.1247807737132125,0.06315558774203407,39.04493382033592,58.19553204613456,0.32070783348326115,0.286692825700011,0.3377528975307005,0.23224866472437133,30.15556453082022,0.04345703125,0.08715258856914865,-0.275621008872986,-0.7005685704107139,0.14932655266474182,-0.48809478964184994,-0.0631472281041221,0.6009938605165863,32.25832827173761,-35.04218273073596,0.212473780768864,2,0.2956373691558838,0.2462548017501831,0.354896605014801,0.34194791316986084,0.10403299331665039,3,0.0379165081544135,1.2526223509681353,3.167078018188477,-1.0909031058149679,3.2921810150146484,-6.384636810562024,3.147325038909912,0.0379165081544135
5530,2002-02-08,3.0669960975646973,3.160494089126587,3.0551440715789795,3.160494089126587,697866.0,-0.029583346440533287,1.2535247182902853,11.833760825613325,36.33157318464511,51.86376162244638,0.3530680543480931,0.3813871858556275,0.4248733418054065,0.32293493051387356,28.74036787289318,0.10535001754760742,0.060484224106369666,-0.3574647068977357,-0.8100094219251281,0.09508000812965678,-0.5837370644114319,-0.13119234938403945,0.6811550936883348,4.864946859525161,-57.0510107889518,0.22627235751369626,2,0.369382381439209,0.33975279331207275,0.44005483388900757,0.45519888401031494,0.19357991218566895,4,0.07299255887438294,-3.1247807737132125,3.160494089126587,1.2526223509681353,3.167078018188477,-1.0909031058149679,3.2921810150146484,0.07299255887438294
5531,2002-02-11,3.0024690628051762,3.120987892150879,2.995884895324707,3.068312883377075,1060847.0,-0.0210391642854576,-2.1666772278900788,0.7042271119622351,35.12359038614878,45.856466187284774,0.3379378305394458,0.44082350723384467,0.47832072761739663,0.38627906070757456,27.346050257002986,0.12510299682617188,0.02701710299421256,-0.40441149473190263,-0.8942505321075882,0.08542754264378294,-0.6493310134197454,-0.15949197604405985,0.7179618436608939,2.173853149985466,-56.879765027996775,0.24491951868784287,2,0.4042798280715938,0.4042798280715938,0.5019481182098384,0.5219209194183345,0.2725930213928218,0,0.08991232458484943,1.2535247182902853,3.0669960975646973,-3.1247807737132125,3.160494089126587,1.2526223509681353,3.167078018188477,0.08991232458484943
5532,2002-02-12,2.9827160835266118,3.0024690628051762,2.930041074752808,2.9893000125885014,2032088.0,-0.006578911844010604,3.3999710323351557,0.09999312015468856,27.94801587314936,38.941953198805074,0.271224386371415,0.4529985544000539,0.48565873309301866,0.40760992303802324,26.53904890670244,0.07242798805236816,-0.023581577911804708,-0.40460892915725655,-0.929945997378558,0.12072813906404489,-0.667277463267907,-0.14194039504660605,0.6942420622709764,14.54548447092518,-39.10336444520902,0.2626685341106506,2,0.15802443027496293,0.39111089706420854,0.5217010974884029,0.5469413995742793,0.2897119522094722,1,0.09933760806393499,-2.1666772278900788,3.0024690628051762,1.2535247182902853,3.0669960975646973,-3.1247807737132125,3.160494089126587,0.09933760806393499
5533,2002-02-13,3.1578600406646733,3.1578600406646733,2.9827160835266118,3.0024690628051762,822403.0,0.0587196207193077,1.2542358578427235,-23.60155712475104,34.18152055153185,37.22529301557482,-0.00267387195998392,0.266305421436964,0.30024694721726997,0.237447333532669,25.621842371760938,0.17514395713806152,-0.08993053851358601,-0.21346497535705522,-0.7466259589931648,0.3196960082790543,-0.4800454671751102,0.05311551646099977,0.45934473944933263,85.22174517187204,35.25547897131531,0.26658049181805477,2,-0.043457031250000444,0.21596693992614702,0.28356671333312944,0.3759675025939937,0.1106169223785396,2,0.04211838029750781,3.3999710323351557,2.9827160835266118,-2.1666772278900788,3.0024690628051762,1.2535247182902853,3.0669960975646973,0.04211838029750781
5534,2002-02-14,3.180247068405152,3.2223870754241943,3.167078018188477,3.1736629009246826,973519.0,0.007089303342198372,-4.59980206145771,0.042371620097677296,33.21860137846622,36.546442301528266,-0.04761580619112005,0.2333776171367563,0.2675273130338023,0.22161019448914177,24.460182047214012,0.06452703475952104,-0.15650520614524366,-0.17678990364074654,-0.7145632807195925,0.36098347343809944,-0.44567659218016953,0.09209678489867645,0.3819846152799582,85.58557089125009,40.14764183238452,0.268886688539423,2,-0.06584405899047896,0.1935799121856685,0.13212609291076616,0.22452688217163042,0.08559703826904252,3,0.03395424053351226,1.2542358578427235,3.1578600406646733,3.3999710323351557,2.9827160835266118,-2.1666772278900788,3.0024690628051762,0.03395424053351226
5535,2002-02-15,3.1723461151123047,3.2000000476837163,3.151276111602783,3.180247068405152,801141.0,-0.0024843834843338852,1.0555625405478606,-1.1999927578215392,31.101329315689952,35.454560714871434,-0.03077048332713872,0.22972057172971327,0.26691348204691545,0.23357240017101244,23.42723687759742,0.04872393608093306,-0.23855363905538107,-0.16987606287002555,-0.7110184106987933,0.37126628495874225,-0.44044723678440967,0.10069511104435858,0.339310319858221,82.88296737531273,42.07186472170792,0.270571173914384,2,-0.057943105697631836,0.20148086547851562,0.14002704620361328,0.23242783546447754,0.10534882545471191,4,0.02905766394524356,-4.59980206145771,3.180247068405152,1.2542358578427235,3.1578600406646733,3.3999710323351557,2.9827160835266118,0.02905766394524356
5536,2002-02-19,3.1288890838623047,3.2000000476837163,3.127572059631348,3.186830997467041,676603.0,-0.013698704262747663,-1.391311192802132,7.333534506170564,30.642364589929173,34.10384928496857,0.010947653584430839,0.2591893190263588,0.30038272846212877,0.28115956288232624,22.386757928162627,0.07242798805236816,-0.2595017689121746,-0.19601625204086304,-0.7413872015558005,0.34935469747407444,-0.468701726798332,0.07666922271660592,0.3362381222908035,68.0180363859375,31.474217515074884,0.2726854747574688,2,-0.01777803897857666,0.24493789672851562,0.18348407745361328,0.27588486671447754,0.23967099189758345,1,0.0420874381796581,1.0555625405478606,3.1723461151123047,-4.59980206145771,3.180247068405152,1.2542358578427235,3.1578600406646733,0.0420874381796581
5537,2002-02-20,3.1539089679718018,3.1578600406646733,3.0485599040985107,3.1288890838623047,906694.0,0.007996411326480324,5.639939167903675,-0.43180976521030673,28.533078806442035,32.90277865625982,-0.039949945907434614,0.2212432552064425,0.26526176423019887,0.26234964113142123,21.63528979672356,0.10930013656616255,-0.25008318989900635,-0.155588912963867,-0.7020552816442693,0.3908774557165353,-0.4288220973040682,0.11764427137633415,0.26841134766928265,71.4282872073,39.83932416320878,0.27323318434020116,2,-0.07769489288330078,0.21991801261901855,0.1501239538192749,0.25086498260498047,0.20016503334045455,2,0.038413637633969655,-1.391311192802132,3.1288890838623047,1.0555625405478606,3.1723461151123047,-4.59980206145771,3.180247068405152,0.038413637633969655
5538,2002-02-21,3.1012349128723145,3.16971206665039,3.0880661010742188,3.16971206665039,410822.0,-0.016701197033394566,1.384619134164787,-2.736909310946133,40.74074844824763,33.09120250380556,0.0026843429232852323,0.24663195283057915,0.3094483938508419,0.31849523475606123,22.406800953166567,0.08164596557617143,-0.24758740524208056,-0.1829132080078124,-0.7179491433629877,0.35212272734736283,-0.45043117568540003,0.08460475966977521,0.2817030634977078,30.303092647760753,-1.7501468036891588,0.26751796767758756,2,-0.025020837783813477,0.27259206771850586,0.19555526971817017,0.3035390377044678,0.09744811058044434,3,0.05520159796769897,5.639939167903675,3.1539089679718018,-1.391311192802132,3.1288890838623047,1.0555625405478606,3.1723461151123047,0.05520159796769897
5539,2002-02-22,3.298764944076538,3.358025074005127,3.1144030094146733,3.1144030094146733,649266.0,0.0636939918302657,-1.642867303787818,-2.692313048806824,59.89783536010122,35.70967607885624,-0.19352002100358412,0.02267629146119532,0.10761729762622707,0.12405061273845419,23.01614522305104,0.2567901611328125,-0.2542393918544259,0.03213123083114633,-0.4748047286187185,0.5390671902810111,-0.22133674889378607,0.28559921055607873,-0.36872386932373,80.85079172351735,42.89474451032241,0.25346797972493246,2,-0.1547318696975708,0.07506203651428223,-0.00965648889541626,0.10600900650024414,0.03160500526428223,4,-0.009181612375174564,1.384619134164787,3.1012349128723145,5.639939167903675,3.1539089679718018,-1.391311192802132,3.1288890838623047,-0.009181612375174564
5540,2002-02-25,3.3488070964813232,3.3488070964813232,3.2790119647979736,3.2790119647979736,680400.0,0.01516996610948107,1.0,0.3785766937809571,59.79517546371003,38.450963309696384,-0.22281474119026434,-0.05748655441868511,0.05359709399218682,0.07789279013806638,24.04179014285751,0.06979513168334961,-0.24347599076099025,0.09942437410354632,-0.36826441552528166,0.5671131637323743,-0.13442002071086767,0.3332687689179603,-0.4102063417434687,97.02131987047676,52.9060517805399,0.2338443948144141,2,-0.20477402210235596,0.02501988410949707,-0.07846415042877197,0.055966854095458984,-0.051357984542846236,0,-0.024773893334823716,-1.642867303787818,3.298764944076538,1.384619134164787,3.1012349128723145,5.639939167903675,3.1539089679718018,-0.024773893334823716
5541,2002-02-26,3.386996030807495,3.4172840118408203,3.3066670894622803,3.3448560237884517,588516.0,0.011403742654003013,1.1538407973594664,0.6037671396656505,55.14287776032518,41.4726146304937,-0.2243110823054404,-0.12992505027338996,0.012725811810908816,0.04317683113050386,25.24781007882688,0.11061692237854004,-0.22993227600626076,0.15512770414352417,-0.2587717388008737,0.569027147087922,-0.05182201732867453,0.36207742561572287,-0.4400067896842952,91.78573345291201,43.66481366661855,0.2069497214721989,2,-0.1869959831237793,-0.013169050216674805,-0.12905359268188477,0.01777791976928711,-0.09481501579284668,1,-0.0322708055298252,1.0,3.3488070964813232,-1.642867303787818,3.298764944076538,1.384619134164787,3.1012349128723145,-0.0322708055298252
5542,2002-02-27,3.347490072250366,3.390947103500366,3.3224689960479736,3.3711929321289062,736594.0,-0.011664010880966469,1.1666446646324213,-0.5624787833525638,60.787460079998205,44.42883013365662,-0.14261828356726092,-0.12591505119597013,0.048299194241166354,0.08692853873864603,26.40128647791923,0.06847810745239258,-0.20262215619727098,0.1340579390525818,-0.2170951707263793,0.48521104883154287,-0.04151861583689875,0.3096344939420623,-0.3816890402984616,78.80007821326149,26.996689351235375,0.17557655488948057,2,-0.11456811428070068,0.0263369083404541,-0.08954763412475586,0.057283878326416016,-0.05530905723571777,2,0.006294269155324939,1.1538407973594664,3.386996030807495,1.0,3.3488070964813232,-1.642867303787818,3.298764944076538,0.006294269155324939
5543,2002-02-28,3.260576009750366,3.347490072250366,3.253992080688477,3.3316869735717773,694828.0,-0.025963949294574462,-1.2187778472436486,3.0001005864188217,55.459756062031246,46.90006954294163,-0.04425565917398622,-0.08472735943418419,0.13004815664276448,0.17724756681602694,27.23370348464459,0.0934979915618892,-0.16694192753894166,0.0734154701232912,-0.1542921130304351,0.3011230532770175,-0.04043832145357218,0.18726926170015457,-0.2767156586029049,48.26086785398005,-5.766372899788891,0.11385379157686322,2,-0.027654051780700684,0.1132509708404541,0.07144045829772949,0.14419794082641602,0.05004096031189009,3,0.02867529886814335,1.1666446646324213,3.347490072250366,1.1538407973594664,3.386996030807495,1.0,3.3488070964813232,0.02867529886814335
5544,2002-03-01,3.3106169700622563,3.325103044509888,3.276379108428955,3.281646013259888,532322.0,0.015347276113867103,-1.466737077159809,-0.40740492387539773,63.95172671426201,50.55011369833852,-0.08253869186146057,-0.14052090702900477,0.07497745683295642,0.1309090881475039,26.07898479510399,0.06452703475952193,-0.11499300608551266,0.12253463268280074,-0.10710408907281055,0.352173354438412,0.007715271804995094,0.23735399356060638,-0.3094196724870608,34.677089660328086,-24.512627790056335,0.1148193608778056,3,-0.07769501209259078,0.06321001052856401,0.07209926843643144,0.08362197875976518,-0.05004096031189009,4,-0.03381060014544435,-1.2187778472436486,3.260576009750366,1.1666446646324213,3.347490072250366,1.1538407973594664,3.386996030807495,-0.03381060014544435
5545,2002-03-04,3.293498039245605,3.3461730480194087,3.2921810150146484,3.343538999557495,663694.0,-0.005170918584498585,-1.050005657772631,-1.727280208701965,67.6236594535594,54.6591464609641,-0.051883154726146685,-0.1135634116653308,0.08883008965688655,0.15333666189948714,24.799811141477434,0.0539920330047603,-0.08200215799883237,0.09547330141067478,-0.13435137989050405,0.3252979827118536,-0.019439039239914635,0.2103856420612642,-0.2756572730997844,24.193454188664663,-40.464801727930634,0.1149123406505894,3,-0.0605760812759395,0.08032894134521529,0.10831248760223433,0.08844995498657271,-0.032922029495238814,0,0.011195364216358028,-1.466737077159809,3.3106169700622563,-1.2187778472436486,3.260576009750366,1.1666446646324213,3.347490072250366,0.011195364216358028
5546,2002-03-05,3.2829630374908447,3.355391025543213,3.2434570789337163,3.2921810150146484,369056.0,-0.003198727198019946,-1.5373247257899485,0.18420864560453795,68.3871434966565,59.087375870987934,-0.019215044285644467,-0.09733620938815424,0.09432408480585774,0.16978972109898915,23.64104863159193,0.11193394660949663,-0.04766192595830443,0.0781563997268675,-0.15336772500748763,0.30968052446122263,-0.037605662640309845,0.19391846209404484,-0.2491445415172242,26.785512222405206,-42.385333678122095,0.1157620623671775,3,-0.030287981033325195,0.09086394309997559,0.14814817905426025,0.0915224552154541,-0.05399203300476074,1,0.004412500013617038,-1.050005657772631,3.293498039245605,-1.466737077159809,3.3106169700622563,-1.2187778472436486,3.260576009750366,0.004412500013617038
5547,2002-03-06,3.3053500652313232,3.3053500652313232,3.2526750564575195,3.272428035736084,366019.0,0.006819153150621204,2.199985516167578,-3.5715024700618163,61.1111629992154,61.3507552655399,-0.01996005530246503,-0.1251000013765431,0.06801452643893446,0.15205316122731904,22.5457001178489,0.05267500877380371,-0.006948941135734632,0.09988497495651227,-0.13275763525078332,0.33252758516380787,-0.016436330147135525,0.21620628006016007,-0.2561929486230148,55.2942053526735,-11.356950903161746,0.11632130510364769,3,-0.03950655460357666,0.06847691535949707,0.1639503836631775,0.06913542747497559,0.07637786865234375,2,-0.003984162027253602,-1.5373247257899485,3.2829630374908447,-1.050005657772631,3.293498039245605,-1.466737077159809,3.3106169700622563,-0.003984162027253602
5548,2002-03-07,3.21316909790039,3.3382720947265625,3.21316909790039,3.3382720947265625,979594.0,-0.027888412879645164,1.000000000000007,-3.7999782742513806,52.24418617879697,60.500349800950545,0.10031806101845753,-0.0308717701434138,0.1551209381650085,0.24699400965615448,21.496923527345142,0.12510299682617232,0.03862963056449242,0.005399453639983509,-0.22655418939104388,0.2373530966710109,-0.11057736787553019,0.1213762751554972,-0.14928690548278123,0.0,-61.60172775666115,0.11597682151551372,3,0.10205745697021529,0.16065788269043013,0.2798351049423222,0.16460883617401167,0.12246894836425826,3,0.024590027697542594,2.199985516167578,3.3053500652313232,-1.5373247257899485,3.2829630374908447,-1.050005657772631,3.293498039245605,0.024590027697542594
5549,2002-03-08,3.2803289890289307,3.2921810150146484,3.2395060062408447,3.2395060062408447,425250.0,0.020901449342465517,-1.580654581133486,-0.3263149870407063,56.81060914781859,60.16873132140705,0.0338250815006913,-0.09338132394085896,0.08565663649155209,0.18350317491691914,20.39146974668937,0.07901191711425826,0.08947271554312852,0.06656759977340698,-0.1664328292690178,0.2995680288158318,-0.04993261474780564,0.1830678142946196,-0.20231072383439308,47.22189625864612,-11.205082808845383,0.11650021452121248,3,0.034897565841674805,-0.1066664457321167,0.24197542667388916,0.12641990184783936,0.06321001052856445,4,0.00923321445337466,1.000000000000007,3.21316909790039,2.199985516167578,3.3053500652313232,-1.5373247257899485,3.2829630374908447,0.00923321445337466
5550,2002-03-11,3.2908639907836914,3.31325101852417,3.2658441066741943,3.31325101852417,388800.0,0.003211568653630481,3.235212677586317,-0.5483927486800916,60.658587937759044,60.7815880077886,0.01587602200284932,-0.09094770755776471,0.07176006441976934,0.1757965321882744,18.63710771905898,0.047406911849975586,0.11995206528921898,0.06590920686721802,-0.15876488145342638,0.2905832951878624,-0.04642783729310418,0.17824625102754021,-0.1992750957233027,54.62933471020362,-2.477679555154552,0.11233704416032214,3,0.011194109916687012,-0.11720144748687744,0.14057618379592896,0.11588490009307861,-0.0671598911285396,0,-0.00920365627936881,-1.580654581133486,3.2803289890289307,1.000000000000007,3.21316909790039,2.199985516167578,3.3053500652313232,-0.00920365627936881
5551,2002-03-12,3.272428035736084,3.2921810150146484,3.223704099655152,3.2579419612884517,517134.0,-0.005602162562548529,1.536556286126832,-0.6470744850795742,57.867191246314505,60.457113692934854,0.018273055269411476,-0.05401974280735189,0.08589996831093849,0.1965337932498037,16.63014663244112,0.06847691535949663,0.11185927132799067,0.033975303173065186,-0.16543569241116973,0.2333862987573001,-0.06573019461905227,0.13368080096518264,-0.16781133600447795,47.368120140265475,-7.599878787155575,0.09970549779211739,3,0.011852025985717773,-0.09876549243927002,0.15901213884353638,0.13432085514068604,0.0,1,-0.003621783536960743,3.235212677586317,3.2908639907836914,-1.580654581133486,3.2803289890289307,1.000000000000007,3.21316909790039,-0.003621783536960743
5552,2002-03-13,3.2790119647979736,3.2921810150146484,3.2658441066741943,3.2921810150146484,313622.0,0.0020119400610161264,2.999818955372499,-0.909083427969491,62.5698111184647,61.24711981031635,0.0010661021528117764,-0.039281777146000785,0.07424374929792066,0.19271934242453437,14.22451093487252,0.0263369083404541,0.09974562675810628,0.02574443817138672,-0.13368665217683295,0.1851755285196064,-0.053971107002722896,0.10545998334549633,-0.16188857258199896,52.630926970574954,-5.2315929881938175,0.07971554517410978,3,0.005268096923828125,-0.10534942150115967,0.15242820978164673,0.1277369260787964,0.10535001754760742,2,-0.015260987409959847,1.536556286126832,3.272428035736084,3.235212677586317,3.2908639907836914,-1.580654581133486,3.2803289890289307,-0.015260987409959847
5553,2002-03-14,3.2908639907836914,3.2921810150146484,3.1762959957122803,3.2921810150146484,951497.0,0.003614511356761163,174.98008689355538,0.10000905223137503,49.2424502194309,59.612755755335115,-0.006747306628778205,-0.04285581901819713,0.05678653873489381,0.18335534379524976,13.483059282140259,0.11588501930236816,0.09072640609052707,0.030946266651153742,-0.12271994571419631,0.1846124790165038,-0.04588683953152106,0.10777937283382855,-0.16173417378272292,83.653737350526,27.513549808096485,0.07683310618267503,3,-0.025020480155944824,-0.11720144748687744,0.14057618379592896,0.11588490009307861,0.06057596206665039,3,0.027610968838106542,2.999818955372499,3.2790119647979736,1.536556286126832,3.272428035736084,3.235212677586317,3.2908639907836914,0.027610968838106542
5554,2002-03-15,3.2882299423217773,3.2921810150146484,3.2526750564575195,3.2592589855194087,483722.0,-0.0008004124355460718,1.1428063391893029,-21.997284576394254,43.6109846837038,56.94468078090671,-0.008518640784023646,-0.03343121042893227,0.05584848108564566,0.18865557563522373,13.259924672774332,0.039505958557128906,0.07834449716936387,0.022913074493408292,-0.12649583186388025,0.17232198085069683,-0.0517913786852362,0.09761752767205278,-0.1475739575272148,81.73044282080878,29.49072007287579,0.07470445317864437,3,-0.02238643169403076,-0.11456739902496338,0.14321023225784302,0.11851894855499268,0.09481501579284624,4,0.014417514825437294,174.98008689355538,3.2908639907836914,2.999818955372499,3.2790119647979736,1.536556286126832,3.272428035736084,0.014417514825437294
5555,2002-03-18,3.2645270824432373,3.300081968307495,3.2460908889770512,3.2908639907836914,472331.0,-0.0072083948794055,1.4117769222166998,-0.9090796869470616,36.67618432015012,53.421240872406,0.011893215690925718,-0.0026016828501687073,0.07371977149811038,0.21372233727606726,12.900009719980327,0.05399107933044389,0.0764286000439971,-0.005398833751678378,-0.1482764387392268,0.13747877123587005,-0.07683763624545259,0.06603996874209583,-0.11280597656682456,71.27712848327029,23.046654498914364,0.07143880249377416,3,-0.007243037223815918,-0.09086453914642334,0.16691309213638306,0.14222180843353271,0.09349799156188965,0,0.024203174033748054,1.1428063391893029,3.2882299423217773,174.98008689355538,3.2908639907836914,2.999818955372499,3.2790119647979736,0.024203174033748054
5556,2002-03-19,3.260576009750366,3.285597085952759,3.2487239837646484,3.2645270824432373,233128.0,-0.0012103047679157264,-1.66663792954808,0.15002036844249309,39.751467232830976,51.04794134280773,0.01378429805164405,0.012354298198228086,0.07485710352264441,0.21776658800494797,12.382291047425563,0.03687310218811035,0.06137468842128602,-0.015934252738952548,-0.14267103582376128,0.11080253034585619,-0.07930264428135692,0.04743413880345182,-0.098232387635377,68.08527030254471,22.741728947485576,0.06336839154240433,3,-0.0032919645309448242,-0.08691346645355225,0.16098767518997192,0.1461728811264038,0.10008192062377885,1,-0.011308403786617238,1.4117769222166998,3.2645270824432373,1.1428063391893029,3.2882299423217773,174.98008689355538,3.2908639907836914,-0.011308403786617238
5557,2002-03-20,3.275062084197998,3.285597085952759,3.250041007995605,3.2658441066741943,301472.0,0.004442796120781356,1.3478671568126115,-2.3330316195993244,52.06000001356177,51.02747621333715,-0.006090417433000539,0.007810541715790986,0.06212520796290555,0.2046503725991773,11.393890668937189,0.035556077957153764,0.04418684618429314,-0.007505834102630615,-0.12039387720746486,0.10538220900220363,-0.06394985565504774,0.04893818744978651,-0.10252084649397553,79.78778727108838,33.37516790346024,0.05644402155241705,3,-0.03028857707977295,-0.10139954090118408,0.13168680667877197,0.13168680667877197,0.08164596557617188,2,-0.0008042743600565894,-1.66663792954808,3.260576009750366,1.4117769222166998,3.2645270824432373,1.1428063391893029,3.2882299423217773,-0.0008042743600565894
5558,2002-03-21,3.272428035736084,3.2908639907836914,3.2553091049194336,3.272428035736084,492075.0,-0.0008042743600565894,-1.0769337901451213,0.0,43.72298952734314,49.57329625550654,0.006519049385845133,0.025220620052616383,0.06533028264907603,0.2088491256259366,10.43936649199681,0.03555488586425781,0.02636365689175113,-0.018699538707733332,-0.09309312630087918,0.05569404888541252,-0.055896332504306034,0.01849725508883937,-0.09009708706658959,48.78055242763421,0.8469723479571201,0.03719679379657283,3,-0.027654528617858887,-0.07242798805236816,-0.015144288539886475,0.10139894485473633,0.09218096733093262,3,0.034205166740761905,1.3478671568126115,3.275062084197998,-1.66663792954808,3.260576009750366,1.4117769222166998,3.2645270824432373,0.034205166740761905
5559,2002-03-22,3.268476963043213,3.2882299423217773,3.2526750564575195,3.2526750564575195,277172.0,-0.001207382606958518,-3.5000754398141165,100.0,45.70127406067526,47.911372491386125,0.009624197782402977,0.02823381155968807,0.06930882246233327,0.2136008557596316,11.031866684306694,0.03555488586425781,0.01549224146919137,-0.02113621234893781,-0.09610607379979141,0.05383364910191579,-0.058621143074364834,0.016348718376489213,-0.07674789184686537,41.46254222693202,-9.082642778716213,0.03748493072542685,3,-0.030287981033325195,-0.03555500507354736,-0.02436196804046631,0.10535001754760742,0.1672430038452153,4,0.025382767186427957,-1.0769337901451213,3.272428035736084,1.3478671568126115,3.275062084197998,-1.66663792954808,3.260576009750366,0.025382767186427957
5560,2002-03-25,3.2658441066741943,3.285597085952759,3.214485883712769,3.2526750564575195,236166.0,-0.0008055300370136687,1.6999977368909238,0.8333836265427442,46.97680881164107,46.70132999864463,0.009314243761684882,0.025647571254985735,0.07232120292181232,0.21774210207337452,11.784011348265214,0.07111120223998979,0.018475676499316585,-0.01962091922760001,-0.08982990957743686,0.050588071122236844,-0.054725414402518435,0.015483575947318418,-0.0650928378520681,67.24207358757351,13.12587010125057,0.03510449517491846,3,-0.02765512466430664,-0.03292214870452881,-0.021729111671447754,0.10798287391662598,0.15539097785949707,0,0.035886848120188386,-3.5000754398141165,3.268476963043213,-1.0769337901451213,3.272428035736084,1.3478671568126115,3.275062084197998,0.035886848120188386
5561,2002-03-26,3.2776949405670166,3.2908639907836914,3.2592589855194087,3.2645270824432373,368297.0,0.0036287200202249625,-1.6666331395465168,0.9999094776862497,44.92735243079853,44.74105681112617,-0.001911975735211957,0.005468703922403506,0.05925483490929162,0.20596995816058472,13.059597774707548,0.03160500526428267,0.012193559516120889,-0.0023050308227539062,-0.05374468151484768,0.04913461986933987,-0.02802485616880057,0.02341479452329276,-0.06828236202414262,82.75808249025283,27.601566419511954,0.025719825346046818,3,-0.039505958557128906,-0.044772982597351074,-0.03357994556427002,0.09613204002380371,0.16724300384521484,1,0.024508117715254407,1.6999977368909238,3.2658441066741943,-3.5000754398141165,3.268476963043213,-1.0769337901451213,3.272428035736084,0.024508117715254407
5562,2002-03-27,3.368560075759888,3.394896984100342,3.2776949405670166,3.2790119647979736,837591.0,0.027722267276390378,-1.5428357128077799,6.80050697084921,78.64087909306403,48.00754890819652,-0.08799220521333506,-0.08826223490803597,-0.032431830261354655,0.11188582578026107,13.888597687410053,0.1172020435333252,0.003727774712668719,0.08750660419464174,0.029769523123780672,0.1452436852655028,0.058638063659211426,0.11637514473007204,-0.15407419204711914,85.40172512452132,22.307092045634107,0.028868540535430514,3,-0.06386864185333296,-0.1356381177902226,-0.12609106302261397,0.005266904830932173,0.05399084091186479,2,-0.0023458525922119833,-1.6666331395465168,3.2776949405670166,1.6999977368909238,3.2658441066741943,-3.5000754398141165,3.268476963043213,-0.0023458525922119833
5563,2002-03-28,3.3540740013122563,3.4093830585479736,3.352756977081299,3.358025074005127,980353.0,-0.004300375864415562,-16.198189717595945,-0.04412234552386114,66.86749287528677,50.59160537392796,-0.07107070446844421,-0.07000138327148298,-0.022306360840941064,0.12372286377170072,14.204635453138797,0.056626081466674805,-0.001104038464696977,0.06834563016891515,0.0029560484764177275,0.13373521186141257,0.03565083932266644,0.10104042101516386,-0.13147619247436504,71.62141663547257,6.24969638411315,0.0326947908462487,3,-0.04213953018188521,-0.10139894485473677,-0.12905347347259566,0.01975297927856401,0.0776960849761954,3,0.0007853280699481324,-1.5428357128077799,3.368560075759888,-1.6666331395465168,3.2776949405670166,1.6999977368909238,3.2658441066741943,0.0007853280699481324
5564,2002-04-01,3.198683023452759,3.2592589855194087,3.1354730129241943,3.193416118621826,2553019.0,-0.046329024880996106,-1.0434632876318672,-1.333031619599474,37.318860781830054,50.66301386967017,0.07854173684789645,0.08071196163195093,0.1272105337014131,0.27393627873271376,15.215940265376704,0.21860098838806197,-0.014164305054295667,-0.08144865036010751,-0.15633948656344598,-0.006557814156769037,-0.11889406846177675,-0.044003232258438274,0.21860098838806152,23.076923076923077,-41.85034999619661,0.03744541810166926,4,0.0737450122833252,0.06716048717498779,0.026337504386901855,0.17514395713806152,0.25547289848327637,0,0.05187321732028072,-16.198189717595945,3.3540740013122563,-1.5428357128077799,3.368560075759888,-1.6666331395465168,3.2776949405670166,0.05187321732028072
5565,2002-04-02,3.3303699493408203,3.3738269805908203,3.2092180252075195,3.22633695602417,943903.0,0.04116910769917892,-1.3809638761962237,19.75220678104205,56.077296947472746,52.476994949074815,-0.04785571220137719,-0.05066879430927029,-0.009026289039232971,0.13687382907964096,16.016645445689726,0.17514395713806152,-0.013769917173449997,0.04839468002319336,-0.02963132794149992,0.12642068798788664,0.00938167604084672,0.08740768400554,0.08127784252166759,71.15362854720584,3.839788357739323,0.03901300398234667,4,-0.05794191360473633,-0.05399143695831299,-0.07143992185592651,0.04345703125,0.12378597259521484,1,0.031633127595467325,-1.0434632876318672,3.198683023452759,-16.198189717595945,3.3540740013122563,-1.5428357128077799,3.368560075759888,0.031633127595467325
5566,2002-04-03,3.297449111938477,3.384361982345581,3.2921810150146484,3.3316869735717773,1284863.0,-0.009885039170756227,-3.1176063387931587,-0.3291058013594673,51.83255502688965,52.451723283889024,-0.010230187262000978,-0.017504517576490297,0.018656047301230938,0.16389278732191048,16.454728277805597,0.09218096733093262,-0.010622163576690102,0.01474953889846864,-0.063583417016988,0.09308249481392528,-0.02441693905925968,0.05391601685619696,0.10867518434524515,59.13477858959578,-9.621760051063688,0.03916647795772826,4,-0.025021076202393022,-0.021070599555969682,-0.03851908445358321,0.0763778686523433,0.09481382369995117,2,0.03753991900801279,-1.3809638761962237,3.3303699493408203,-1.0434632876318672,3.198683023452759,-16.198189717595945,3.3540740013122563,0.03753991900801279
5567,2002-04-04,3.2921810150146484,3.314568042755127,3.2803289890289307,3.297449111938477,878597.0,-0.0015976279678601157,-1.3635839957866325,0.15386758029025757,50.13264128073272,53.163906812043415,-0.0025461551751932987,-0.013990920283241337,0.01894092524400648,0.1633787074651778,16.95088692548275,0.03423905372619629,-0.0016840490440679368,0.01013989448547381,-0.06761062240958271,0.08789041138053033,-0.02873536396205445,0.04901515293300207,0.10853025560188323,57.21148405987838,-9.261587269971308,0.03887525844752825,4,-0.019752979278564453,-0.019752979278564453,-0.005267500877380371,0.08164596557617188,0.05925893783569336,3,0.046399918078898095,-3.1176063387931587,3.297449111938477,-1.3809638761962237,3.3303699493408203,-1.0434632876318672,3.198683023452759,0.046399918078898095
5568,2002-04-05,3.2921810150146484,3.311933994293213,3.2895469665527344,3.298764944076538,1024397.0,0.0,-2.777755426364386,1.2497737146993877,50.40004634859939,53.685992621812765,0.0006151589129590462,-0.008187835401649579,0.00914268017540687,0.15900971513299522,17.170820087802944,0.022387027740478516,0.0058519732904067645,0.00618929862976092,-0.0645388636682771,0.07691746092779894,-0.02917478251925809,0.04155337977877993,0.10322549044803653,62.963016181378585,-1.5148279546775925,0.035364081149019046,4,-0.019752979278564453,-0.019752979278564453,0.011193454265594482,0.08164596557617188,0.13168692588806152,4,0.0395998582892394,-1.3635839957866325,3.2921810150146484,-3.1176063387931587,3.297449111938477,-1.3809638761962237,3.3303699493408203,0.0395998582892394
5569,2002-04-08,3.3106169700622563,3.3448560237884517,3.2460908889770512,3.2592589855194087,638634.0,0.005599921439169764,-1.5424076250563932,-7.800506970849311,54.71691207508998,54.54600409552931,-0.012532547279522799,-0.025548217457366906,-0.0203953592182331,0.1366180465881226,17.53342326437557,0.09876513481140048,0.006816257844072915,0.02311085462570217,-0.04839949062894844,0.09462119988035278,-0.012644318001623134,0.058866027253027475,0.07959086554965866,57.894629373256976,-5.486733555668067,0.035755172627325325,4,-0.03818893432617232,-0.03818893432617232,-0.0072425007820133835,0.06321001052856401,0.11193394660949663,0,0.03659532870210502,-2.777755426364386,3.2921810150146484,-1.3635839957866325,3.2921810150146484,-3.1176063387931587,3.297449111938477,0.03659532870210502
5570,2002-04-09,3.260576009750366,3.3013989925384517,3.2474069595336914,3.293498039245605,784434.0,-0.015115297470051026,1.2162426662360826,-0.6410304023471213,50.0,55.10963160321837,0.04099344585255649,0.02330200540259142,0.016289720705902955,0.182133853959086,18.132471595528,0.0632100105285649,0.010225258567880147,-0.025415706634521307,-0.09790280486695879,0.04707139159791618,-0.06165925575073983,0.010827842481697214,0.12453712940779438,10.47588503166618,-50.149573890036265,0.03624354911621867,4,0.011852025985717773,0.011852025985717773,0.04279845952987671,0.1132509708404541,0.15275692939758256,1,0.059369851095877335,-1.5424076250563932,3.3106169700622563,-2.777755426364386,3.2921810150146484,-1.3635839957866325,3.2921810150146484,0.059369851095877335
5571,2002-04-10,3.260576009750366,3.276379108428955,3.250041007995605,3.2658441066741943,564216.0,0.0,1.0000000000000338,0.16001738059890863,48.60754678064375,51.77259467961611,0.042811882035135085,0.02357737919731262,0.00125750665236124,0.1780113274710482,18.41675582478662,0.026338100433350053,0.013325704243190906,-0.024823105335235685,-0.09796789812503315,0.04832168745456178,-0.061395501730134416,0.011749291059663047,0.11954432688311512,14.666228928837514,-41.73692499049762,0.036572396394898656,4,0.011852025985717773,0.011852025985717773,0.04279845952987671,0.1132509708404541,0.12378597259521484,2,0.059369851095877335,1.2162426662360826,3.260576009750366,-1.5424076250563932,3.3106169700622563,-2.777755426364386,3.2921810150146484,0.059369851095877335
5572,2002-04-11,3.228971004486084,3.276379108428955,3.228971004486084,3.2645270824432373,618131.0,-0.009693074220558318,-1.6666666666666667,6.749321144098479,46.04313579404301,49.45877722614459,0.058707600400230486,0.0540103604771307,0.017832366361377527,0.20442710228132643,18.78456506287766,0.047408103942871094,0.015552497541706956,-0.05392606258392352,-0.1312924424368287,0.02344031726898166,-0.0926092525103761,-0.01524287265747093,0.14625638567321175,0.0,-54.99757520505049,0.03868318992645258,4,0.03094649314880371,0.04345703125,0.08428001403808594,0.14485597610473633,0.16460895538330078,3,0.05057088804002241,1.0000000000000338,3.260576009750366,1.2162426662360826,3.260576009750366,-1.5424076250563932,3.3106169700622563,0.05057088804002241
5573,2002-04-12,3.381727933883667,3.381727933883667,3.180247068405152,3.2000000476837163,692550.0,0.04730823819271035,1.2173907339331538,-5.111021705457532,58.11322430505144,51.769262062058075,-0.10025721010310829,-0.09653988907577471,-0.15073956028533297,0.047442690125870435,18.02151560615217,0.20148086547851518,0.02158187347290008,0.09428766965866098,0.005171955374567272,0.18340338394275468,0.049729812516614125,0.13884552680070783,-0.24625492095947266,100.0,41.50205510282778,0.044557857142046936,4,-0.09942340850830078,-0.10929989814758301,-0.061892688274383545,-0.00790095329284668,-0.02370285987854004,4,-0.008956362435265985,-1.6666666666666667,3.228971004486084,1.0000000000000338,3.260576009750366,1.2162426662360826,3.260576009750366,-0.008956362435265985
5574,2002-04-15,3.3356380462646484,3.3975310325622563,3.304033041000366,3.390947103500366,354628.0,-0.013629093918885338,1.730788648146127,-0.30435096336762857,54.70691689442563,51.616997611719505,-0.03653978606005781,-0.04924080009577514,-0.10540635787260122,0.08888203128624461,17.156857651565705,0.09349799156189009,0.008190370419893789,0.0458273768424986,-0.04586165850587953,0.13751641219087674,-1.714083169046532e-05,0.09167189451668767,-0.1952399349212648,71.51516149030819,13.539871520611499,0.04584451767418914,4,-0.04674899578094438,-0.06321001052856445,0.008888721466064453,0.038188934326171875,-0.0539920330047603,0,0.026450680024130424,1.2173907339331538,3.381727933883667,-1.6666666666666667,3.228971004486084,1.0000000000000338,3.260576009750366,0.026450680024130424
5575,2002-04-16,3.343538999557495,3.3975310325622563,3.325103044509888,3.358025074005127,610538.0,0.002368648271563689,-1.8205152011736192,0.26191143316536125,54.46432035382207,51.90941598137867,-0.04735628012590043,-0.05367059314691591,-0.1076197995088104,0.07610496905973996,16.34287730936819,0.07242798805236816,0.0003415692861001851,0.04977773427963239,-0.04410685977196849,0.14366232833123327,0.0028354372538319517,0.09672003130543283,-0.19285557136535658,75.15139544963249,19.47193716810321,0.046942297025800404,4,-0.05464994907379106,-0.07111096382141113,-0.0990944504737854,0.030287981033325195,-0.04608988761901811,1,0.023631223420667258,1.730788648146127,3.3356380462646484,1.2173907339331538,3.381727933883667,-1.6666666666666667,3.228971004486084,0.023631223420667258
5576,2002-04-17,3.223704099655152,3.3448560237884517,3.2197530269622803,3.3343210220336914,937069.0,-0.035840736392846906,-1.111103288037731,7.636086834872169,40.54979984993413,50.844655822401045,0.0680768082893266,0.06667898775140202,0.014929251436365032,0.19052769489392052,15.852553636200584,0.12510299682617143,0.011673667203429883,-0.06821357011794982,-0.16620043726599398,0.029773297030094348,-0.11720700369197168,-0.019220136543927957,-0.06314676728820867,20.00010972672559,-30.60111256838472,0.04899343357402202,4,0.06518495082855225,0.04872393608093217,0.01415622234344438,0.1501228809356685,0.09876489639282182,2,0.05882327708460644,-1.8205152011736192,3.343538999557495,1.730788648146127,3.3356380462646484,1.2173907339331538,3.381727933883667,0.05882327708460644
5577,2002-04-18,3.272428035736084,3.2882299423217773,3.231605052947998,3.231605052947998,820125.0,0.015114270595165458,-1.7741671728262394,-0.3690482605218988,44.90130403502835,50.233684454226484,0.018166667854591534,0.018706699530504967,-0.03512825282097687,0.13685827633950964,15.335732262462825,0.06452584266662553,0.005218530648228192,-0.019357931613922297,-0.11744721671288572,0.07873135348504112,-0.06840257416340423,0.029686710935559635,-0.1023917553613285,42.42419254845786,-5.290168829938523,0.04904464254948176,4,0.016461014747620073,0.0,-0.04345673322677612,0.10139894485473633,0.09876489639282227,3,0.034205166740761905,-1.111103288037731,3.223704099655152,-1.8205152011736192,3.343538999557495,1.730788648146127,3.3356380462646484,0.034205166740761905
5578,2002-04-19,3.384361982345581,3.390947103500366,3.2790119647979736,3.2790119647979736,381206.0,0.034205166740761905,-1.1250141444316202,2.580654581133486,62.26091967052067,51.071907520385444,-0.08863748500982771,-0.0889731706025434,-0.14308952011370035,0.01990667442139671,14.459615427631988,0.11851906776428223,0.006203635629786763,0.08697931766509992,-0.0189216200666813,0.19288025539688114,0.03402884879920931,0.13992978653099053,-0.20522591188332573,92.59241874593455,40.036459033114625,0.05295046886589061,4,-0.095472931861877,-0.11193394660949707,-0.1553906798362732,-0.010535001754760742,-0.036871910095214844,4,0.002723697279395365,-1.7741671728262394,3.272428035736084,-1.111103288037731,3.223704099655152,-1.8205152011736192,3.343538999557495,0.002723697279395365
5579,2002-04-22,3.351439952850342,3.384361982345581,3.3448560237884517,3.384361982345581,298434.0,-0.009727691561061125,1.3999710323351828,-0.31250141444316204,51.600010138792825,51.24968642469577,-0.055111281977423765,-0.05219304465817487,-0.10628320793355783,0.04801723508415634,13.51067852893152,0.03950595855712935,0.008079732533929906,0.049909138679504306,-0.057709876312697084,0.1575281536717057,-0.003900368816596167,0.10371864617560478,-0.1635680839040865,74.07380088646876,22.884262858228468,0.053809507496100646,4,-0.06255090236663774,-0.07901191711425781,-0.13168692588806152,0.022387027740478516,-0.09218096733093306,0,0.0019648632371243036,-1.1250141444316202,3.384361982345581,-1.7741671728262394,3.272428035736084,-1.111103288037731,3.223704099655152,0.0019648632371243036
5580,2002-04-23,3.3830449581146236,3.3830449581146236,3.318519115447998,3.351439952850342,282488.0,0.009430276450993036,3.0832673259858594,-0.9599956548502598,56.51297769969781,52.12806763792399,-0.07545169861179835,-0.07859717599050242,-0.1305424112210143,0.014062649359694479,12.241772704546094,0.06452584266662553,0.010854201899459959,0.07565410137176487,-0.03645300102261606,0.1877612037661458,0.019600550174574405,0.13170765256895534,-0.18678672262372809,95.38410116428028,43.3324344979347,0.056053551197190445,4,-0.09415590763091952,-0.1106169223785396,-0.1632919311523433,-0.009217977523803267,-0.07242798805236728,1,-0.029972686177734187,1.3999710323351828,3.351439952850342,-1.1250141444316202,3.384361982345581,-1.7741671728262394,3.272428035736084,-0.029972686177734187
5581,2002-04-24,3.358025074005127,3.404114961624145,3.343538999557495,3.390947103500366,376650.0,-0.007395670001216992,1.0444909372548388,-1.0416713814772214,54.86386736719601,53.10814892382988,-0.03928635640540046,-0.04980407202718862,-0.0962357863949066,0.03467120242403121,10.90511749434727,0.06057596206664995,0.0092283170044265,0.04661771059036246,-0.06675855299601396,0.15999397417673888,-0.010070421202825752,0.10330584238355067,-0.153715926631377,73.28275924976421,20.97977861920809,0.056688131793188316,4,-0.06584405899047852,-0.08559703826904297,-0.14255177974700928,0.01580190658569336,0.014484882354736772,2,-0.018039163118696022,3.0832673259858594,3.3830449581146236,1.3999710323351828,3.351439952850342,-1.1250141444316202,3.384361982345581,-0.018039163118696022
5582,2002-04-25,3.360657930374145,3.404114961624145,3.351439952850342,3.359342098236084,256669.0,0.0007840490499606556,-5.153578341944327,-0.039968135568657984,55.038755610010924,52.7665412910476,-0.023775210852819306,-0.05592668149354596,-0.08872304056283475,0.027162994221333392,10.973288226675482,0.05267500877380327,0.014613470603358714,0.049645674228667946,-0.0629443179040976,0.1622356663614335,-0.006649321837714606,0.1059406702950505,-0.14436043414537147,65.26299740814136,13.717372702100228,0.05629499606638276,4,-0.04872393608093217,-0.08822989463806108,-0.1451846361160274,0.013169050216675249,-0.17119288444518999,3,-0.011363529141426132,1.0444909372548388,3.358025074005127,3.0832673259858594,3.3830449581146236,1.3999710323351828,3.351439952850342,-0.011363529141426132
5583,2002-04-26,3.35670804977417,3.3738269805908203,3.3316869735717773,3.342221975326538,1010728.0,-0.0011753295580235745,-1.3703405684858483,11.009059612252312,53.46541042849766,52.62859612816671,-0.026538432580789362,-0.05456702635676969,-0.0801105524513579,0.026347289906313076,11.306675152044637,0.04214000701904297,0.021523300000349632,0.04556409120559701,-0.06724394304369463,0.15837212545488866,-0.01083992591904881,0.10196810833024283,-0.12914150562167404,44.615406041530534,-5.874007585924815,0.056404017124645815,4,-0.04477405548095703,-0.08428001403808594,-0.1474900245666504,0.01711893081665039,-0.15539097785949663,4,0.004315204700543029,-5.153578341944327,3.360657930374145,1.0444909372548388,3.358025074005127,3.0832673259858594,3.3830449581146236,0.004315204700543029
5584,2002-04-29,3.3646090030670166,3.3738269805908203,3.3316869735717773,3.3448560237884517,876319.0,0.002353780303705033,1.2069223853760862,1.3635839957866631,58.35101732725191,53.06045134743669,-0.033411231738395664,-0.052069487365566935,-0.08388266683266066,0.013622239077001108,9.714947320697192,0.04214000701904297,0.03381126839784088,0.045168745517730535,-0.05668907833358805,0.14702656936904912,-0.005760166407928757,0.09609765744338983,-0.1264495538662218,53.8459395846973,-1.6344879693139447,0.05092891192565934,4,-0.05267500877380371,-0.09218096733093262,-0.14222222566604614,0.009217977523803711,-0.1303699016571045,0,-0.005087940619859732,-1.3703405684858483,3.35670804977417,-5.153578341944327,3.360657930374145,1.0444909372548388,3.358025074005127,-0.005087940619859732
5585,2002-04-30,3.435719966888428,3.435719966888428,3.3501229286193848,3.359342098236084,730519.0,0.021134985894821767,1.2414094496054195,3.8666505733252223,62.61867470479702,55.51254855353257,-0.1006563096220372,-0.12109164772617298,-0.1496986381069818,-0.06089695261079919,9.35907942552904,0.08559703826904341,0.02714298099030321,0.11101220846176174,-0.003353694314945699,0.22537811123846918,0.05382925707340824,0.16819515985011524,-0.18760318694223255,100.0,37.73105990211959,0.05718295138835368,4,-0.10205745697021529,-0.15012347698211714,-0.20016449689865157,-0.061892986297607866,-0.2067489624023442,1,-0.05136069966983714,1.2069223853760862,3.3646090030670166,-1.3703405684858483,3.35670804977417,-5.153578341944327,3.360657930374145,-0.05136069966983714
5586,2002-05-01,3.4212350845336914,3.4449379444122314,3.404114961624145,3.435719966888428,754819.0,-0.004215967102771501,1.4800695249131208,-0.1896476375986462,64.20250047023836,57.65712593522257,-0.061692645576327365,-0.10209183915667541,-0.12857694318307455,-0.05033163100891169,9.128190012299559,0.04082298278808638,0.02619026141757219,0.0903380274772645,-0.03100207843353653,0.21167813338806551,0.029667974521863982,0.151008080432665,-0.15811004963211728,79.07050182207074,8.556278711156708,0.06067005295540045,5,-0.05926012992858887,-0.13102960586547852,-0.1856796145439148,-0.047408103942871094,-0.12247014045715332,2,-0.03233280138260719,1.2414094496054195,3.435719966888428,1.2069223853760862,3.3646090030670166,-1.3703405684858483,3.35670804977417,-0.03233280138260719
5587,2002-05-02,3.4449379444122314,3.4765429496765137,3.4212350845336914,3.4212350845336914,1131469.0,0.006928158776838611,-3.6667672530854882,-1.6363860815748255,55.76930609558976,56.93583553800802,-0.06520899497765509,-0.11991168960966192,-0.14603731354153915,-0.07795413095754045,8.91275316549995,0.055307865142822266,0.02566339323083744,0.10640304088592512,-0.023597695379343087,0.23640377715119332,0.041402672753291014,0.17140340901855922,-0.16363161855959163,78.18177329361225,10.926491839384965,0.06500036813263406,5,-0.047406911849975586,-0.13892996311187744,-0.20938247442245483,-0.07111096382141113,-0.21596693992614746,3,-0.021024468138779562,1.4800695249131208,3.4212350845336914,1.2414094496054195,3.435719966888428,1.2069223853760862,3.3646090030670166,-0.021024468138779562
5588,2002-05-03,3.422550916671753,3.439671039581299,3.396214008331299,3.4317700862884517,231609.0,-0.006498528595207609,2.4736340594210358,-0.3889475642998495,58.291471002062096,57.67933118948239,-0.04116402343949588,-0.09197236284977173,-0.11584112685601511,-0.058451180582745454,8.56476993511451,0.04872393608093262,0.047705427565586156,0.07749751806259164,-0.05575025368690811,0.2107452898120914,0.010873632187841764,0.14412140393734152,-0.1178161959602484,62.72709317444903,-3.8245464973616876,0.06662388587474985,5,-0.02501988410949707,-0.11654293537139893,-0.15374422073364258,-0.04872393608093262,-0.21991682052612305,4,-0.06810296659354342,-3.6667672530854882,3.4449379444122314,1.4800695249131208,3.4212350845336914,1.2414094496054195,3.435719966888428,-0.06810296659354342
5589,2002-05-06,3.4317700862884517,3.4752259254455566,3.4317700862884517,3.4370369911193848,710016.0,0.002693654482038843,-15.501471187358755,0.5712992655426432,58.396111091448155,57.888568233010204,-0.04223109641075995,-0.09660252681808723,-0.12335095959120546,-0.06950680917173635,7.96664874475872,0.05267500877380371,0.06414763581153515,0.08065903186798051,-0.05694154466417922,0.21825960840014025,0.011858743601900645,0.14945932013406038,-0.10641837810114607,64.584040554914,-0.8434447193274366,0.06880028826607994,5,-0.027655124664306197,-0.1257621049880977,-0.1494653224945064,-0.05794310569763139,-0.20279908180236772,0,-0.06715281285729113,2.4736340594210358,3.422550916671753,-3.6667672530854882,3.4449379444122314,1.4800695249131208,3.4212350845336914,-0.06715281285729113
5590,2002-05-07,3.454155921936035,3.4567899703979488,3.4409880638122563,3.4449379444122314,154153.0,0.006523116375722671,1.1816685593903895,-1.7501697523877027,76.92324833224241,60.33961056245981,-0.059752682826536674,-0.10934861163353116,-0.14534534512846564,-0.09370167660320083,7.336204342055614,0.02501988410949707,0.05690384651163338,0.09336587190628043,-0.04465327621776227,0.23138502003032313,0.02435629784425908,0.16237544596830178,-0.11066126477002447,72.13080694756087,0.9175288496297185,0.0690095740620213,5,-0.05004096031188965,-0.12576091289520264,-0.18502014875411987,-0.08032894134521484,-0.284443855285645,1,-0.06366731134790837,-15.501471187358755,3.4317700862884517,2.4736340594210358,3.422550916671753,-3.6667672530854882,3.4449379444122314,-0.06366731134790837
5591,2002-05-08,3.454155921936035,3.4646909236907963,3.4014809131622314,3.4567899703979488,246797.0,0.0,5.857253705092442,-0.2857512350308599,73.95851668938192,62.44180623794547,-0.04993354357574953,-0.09918791668814686,-0.14617695601651715,-0.09506649045915427,6.472447405261596,0.0632100105285649,0.0625826369775404,0.08368687629699689,-0.051870280403023994,0.21924403299701778,0.01590829794698667,0.15146545464700711,-0.09469546966876408,72.13080694756087,-2.6115672231765075,0.06777857835001042,5,-0.05004096031188965,-0.12576091289520264,-0.1797526478767395,-0.08032894134521484,-0.20279788970947266,2,-0.06519245874799318,1.1816685593903895,3.454155921936035,-15.501471187358755,3.4317700862884517,2.4736340594210358,3.422550916671753,-0.06519245874799318
5592,2002-05-09,3.392262935638428,3.4567899703979488,3.392262935638428,3.454155921936035,193641.0,-0.017918411240369303,-1.0851162181526834,23.49728457639771,51.19997103181076,62.190090749424705,0.01890180445903278,-0.025754720687743315,-0.08457833855538821,-0.03527654401293612,5.321471067021013,0.0645270347595206,0.060749637674306634,0.013629293441772994,-0.10460761702284094,0.13186620390638693,-0.04548916179053375,0.07274774867407974,-0.01875258368204813,0.0,-69.49020515942479,0.05911845523230691,5,0.01185202598571733,-0.06386792659759566,-0.11785966157913252,-0.018435955047607866,-0.047406911849976474,3,-0.027562129863112683,5.857253705092442,3.454155921936035,1.1816685593903895,3.454155921936035,-15.501471187358755,3.4317700862884517,-0.027562129863112683
5593,2002-05-10,3.351439952850342,3.3975310325622563,3.351439952850342,3.384361982345581,198197.0,-0.01203414462929997,-1.800014483832449,0.5319185818072597,50.0,61.26219993528561,0.06582066767584616,0.01336821399767274,-0.04172823178889917,0.003114584218286698,5.3867919655045595,0.04609107971191451,0.061138613958564125,-0.025679290294647217,-0.14452363541308744,0.093165054823793,-0.0851014628538671,0.03374288226457267,0.12510299682617188,0.0,-66.0637931253993,0.05942217255922011,5,0.06189298629760742,-0.023044943809509277,-0.07901191711425781,0.022387027740478516,-0.011852025985718218,4,-0.03654218786169805,-1.0851162181526834,3.392262935638428,5.857253705092442,3.454155921936035,1.1816685593903895,3.454155921936035,-0.03654218786169805
5594,2002-05-13,3.42386794090271,3.42386794090271,3.352756977081299,3.3711929321289062,233888.0,0.02161100573822594,1.6999886844547039,-1.599992758083789,55.400747419233625,60.46020801466745,0.002997801105592224,-0.05492703594402304,-0.1128588979388443,-0.07151699578133464,5.5664913224703865,0.07242798805236816,0.06323241191574658,0.04233720302581778,-0.07657401779261885,0.16124842384425442,-0.017118407383400314,0.10179281343503588,0.050172948837280185,63.953525091103295,1.5325191356896042,0.059455610409218276,5,-0.009876489639282227,-0.09547293186187744,-0.15143990516662598,-0.05004096031188965,-0.06847691535949707,0,-0.06461518042624959,-1.800014483832449,3.351439952850342,-1.0851162181526834,3.392262935638428,5.857253705092442,3.454155921936035,-0.06461518042624959
5595,2002-05-14,3.422550916671753,3.4370369911193848,3.385679006576538,3.4172840118408203,468534.0,-0.00038465976307766603,1.9999651832406047,0.09998868445470387,59.107762905589084,59.89412606303976,0.0025148060619266666,-0.04994799176269993,-0.10968122903384936,-0.07141028890763712,5.818113727002773,0.05135798454284668,0.0674905885819852,0.03706958293914786,-0.08177712178150598,0.1559162876598017,-0.02235376942117906,0.09649293529947478,0.04903795433044422,62.79059975705699,1.6715090128518497,0.059423352360326843,5,-0.008559465408325195,-0.09415590763092041,-0.15012288093566895,-0.04872393608093262,-0.19094586372375488,1,-0.056560126320608584,1.6999886844547039,3.42386794090271,-1.800014483832449,3.351439952850342,-1.0851162181526834,3.392262935638428,-0.056560126320608584
5596,2002-05-15,3.4133329391479488,3.422550916671753,3.352756977081299,3.422550916671753,286284.0,-0.002693306176659638,14.143004940123632,-1.7501697523879345,57.29933639092605,60.064129429188235,0.011727227962433862,-0.027189083189954832,-0.09833173152233288,-0.06425352801792839,5.003216698841349,0.0697939395904541,0.06784052393453699,0.01837016344070408,-0.07327841587368633,0.11001874275509449,-0.027454126216491126,0.06419445309789928,0.05585295349121111,58.74985855568362,-1.7688385103965842,0.04582428965719513,5,4.440892098500626e-16,-0.08493793010711626,-0.1409049034118648,-0.03950595855712846,-0.2409868240356441,2,-0.07137331073199449,1.9999651832406047,3.422550916671753,1.6999886844547039,3.42386794090271,-1.800014483832449,3.351439952850342,-0.07137331073199449
5597,2002-05-16,3.384361982345581,3.4897119998931885,3.358025074005127,3.42386794090271,1011488.0,-0.008487585980874068,-1.8571761115278174,4.285751235030702,53.58358611339912,59.54103110822568,0.03486865968086317,0.011170361028579823,-0.06824366369070489,-0.03705657416915198,4.317656573614903,0.13168692588806152,0.057669536544188826,-0.016197490692138494,-0.08782312390004865,0.05542814251577166,-0.05201030729609357,0.019615325911816583,-0.03292202949523926,23.80960591770051,-37.121236244831024,0.035812816603955154,5,0.03621399402618408,-0.04938244819641113,-0.11193394660949707,-0.010535001754760742,-0.21860098838806152,3,-0.03929956393932732,14.143004940123632,3.4133329391479488,1.9999651832406047,3.422550916671753,1.6999886844547039,3.42386794090271,-0.03929956393932732
5598,2002-05-17,3.3935799598693848,3.422550916671753,3.358025074005127,3.4107000827789307,381206.0,0.002723697279395365,2.1613430752428178,0.4333554616777308,53.74148403096077,59.02385032372709,0.023589687745599885,0.0028231228244686157,-0.07324266131994772,-0.04801296258529941,4.7578002889920885,0.06452584266662598,0.04721492449354203,-0.007440412044525058,-0.07874510322100958,0.06386427913195947,-0.04309275763276732,0.028211933543717205,-0.04082298278808594,29.807583504372154,-30.696760685730148,0.03565234558824219,5,0.02699601650238037,-0.058600425720214844,-0.12740719318389893,-0.019752979278564453,-0.08691287040710449,4,-0.014357680283687335,-1.8571761115278174,3.384361982345581,14.143004940123632,3.4133329391479488,1.9999651832406047,3.422550916671753,-0.014357680283687335
5599,2002-05-20,3.358025074005127,3.4107000827789307,3.358025074005127,3.3935799598693848,748744.0,-0.01047710273065916,-1.9630250523040609,2.0767891709721895,38.95131848042481,54.80474700685846,0.05317575743468339,0.04099866757405657,-0.03596005548651782,-0.013383565031976907,5.221729917667228,0.05267500877380371,0.04159236703553626,-0.04332455396652213,-0.11372029945644657,0.027071191523402316,-0.07852242671148435,-0.008126681221559906,-0.0025289964675905274,3.8465890594344665,-49.527723788696605,0.03519787274496213,5,0.06255090236663818,-0.003292560577392578,-0.08065879344940186,0.01580190658569336,-0.09481501579284668,0,-0.0054904733389954385,2.1613430752428178,3.3935799598693848,-1.8571761115278174,3.384361982345581,14.143004940123632,3.4133329391479488,-0.0054904733389954385
5600,2002-05-21,3.281646013259888,3.392262935638428,3.2790119647979736,3.3777780532836914,309066.0,-0.02274523240951898,-1.2337439425539056,2.7037645512579673,33.120897913950714,50.26723380958832,0.1145578690104383,0.11530333666885939,0.04095518915656848,0.06105576943795521,5.343054406104497,0.11325097084045455,0.03371404799034439,-0.11463366746902404,-0.20291398870141197,-0.0263533462366361,-0.15877382808521778,-0.07049350685283029,0.20806598663330034,1.2501414443164125,-46.85485103050446,0.04414016061619397,5,0.10271596908569292,0.07308650016784624,-0.0009874701499943406,0.09218096733093217,0.1277370452880855,1,0.022471958275008586,-1.9630250523040609,3.358025074005127,2.1613430752428178,3.3935799598693848,-1.8571761115278174,3.384361982345581,0.022471958275008586
5601,2002-05-22,3.297449111938477,3.311933994293213,3.2460908889770512,3.2526750564575195,444994.0,0.0048156012606888066,-1.2727093174449229,-0.4657558028506517,31.818302054377043,48.11371503431791,0.08290678222669357,0.09984864306890051,0.02647729957783973,0.04306273905152791,5.850617688715716,0.06584310531616167,0.02468833704899831,-0.09580177068710283,-0.19328517368806608,0.0016816323138604261,-0.14454347218758423,-0.04706006918662142,0.188048887252807,21.081187409536543,-22.260129462599163,0.0487417015004816,5,0.07045233249664262,0.05728340148925737,-0.016790568828583208,-0.12378656864166304,0.10666584968566806,2,-0.019968180479901676,-1.2337439425539056,3.281646013259888,-1.9630250523040609,3.358025074005127,2.1613430752428178,3.3935799598693848,-0.019968180479901676
5602,2002-05-23,3.3224689960479736,3.3224689960479736,3.228971004486084,3.2908639907836914,805697.0,0.007587648288160498,4.9166572370455865,0.7058776544761267,37.74196374340043,46.75171100580685,0.052462471801366206,0.07570234499734063,0.0028884285627808204,0.015597693897341003,6.457570979521554,0.09349799156188965,0.004687084371310046,-0.06887243986129743,-0.17045380059854986,0.032708920875955005,-0.11966312022992387,-0.01808175949267099,0.1534527187347412,48.29942864743766,7.104170990739412,0.050790680368626294,5,0.0368725061416626,0.0368725061416626,-0.041810452938079834,-0.14880645275115967,0.1000819206237793,3,-0.04518413297888946,-1.2727093174449229,3.297449111938477,-1.2337439425539056,3.281646013259888,-1.9630250523040609,3.358025074005127,-0.04518413297888946
5603,2002-05-24,3.3711929321289062,3.42386794090271,3.3316869735717773,3.3316869735717773,422213.0,0.014664978405784623,-3.666686783343392,1.2499905703789198,43.235149246379706,45.39997787548974,0.00763842082997046,0.029638817671002293,-0.04419089831802969,-0.03559325243427125,6.617047811558829,0.10139894485473633,-0.012432380719496372,-0.020872747898101895,-0.1216175230922989,0.0798720272960951,-0.07124513549520017,0.029499639698996383,0.08991174003601055,72.97289031716653,33.30124160845227,0.050372387597098486,5,-0.01185142993927002,-0.01185142993927002,-0.09053438901901245,-0.19753038883209229,-0.05794191360473633,4,-0.06093746110272502,4.9166572370455865,3.3224689960479736,-1.2727093174449229,3.297449111938477,-1.2337439425539056,3.281646013259888,-0.06093746110272502
5604,2002-05-28,3.347490072250366,3.4054319858551025,3.2948150634765625,3.3711929321289062,523209.0,-0.0070310007038285605,1.3999948271625693,-0.5999818949909475,38.123208416004786,43.068360709980375,0.021643795812376965,0.05480320062961219,-0.01900003401652972,-0.01344091514060164,6.717539113958669,0.11061692237854004,-0.01549645924152765,-0.043719661235809504,-0.14572960298223725,0.05829028051061824,-0.09472463210902315,0.007285309637404147,0.09968657985382068,60.81114969961723,24.202506170405954,0.05100497087321386,5,0.01185142993927002,0.01185142993927002,-0.06683152914047241,-0.17382752895355225,-0.044774055480957475,1,-0.012195101974011968,-3.666686783343392,3.3711929321289062,4.9166572370455865,3.3224689960479736,-1.2727093174449229,3.297449111938477,-0.012195101974011968
5605,2002-05-29,3.2592589855194087,3.3540740013122563,3.2526750564575195,3.347490072250366,354628.0,-0.02635738563121226,-1.0000000000000087,3.722381484052042,31.862720082785728,40.2420700090759,0.09418006848287641,0.13611513564565803,0.07048861455526767,0.07176465205534965,6.844783052323063,0.10139894485473677,-0.017395217370776095,-0.12312769889831587,-0.2385687744449254,-0.007686623351706334,-0.18084823667162064,-0.0654071611250111,0.17482532772769188,15.540511611008057,-15.89012854749626,0.05772053777330467,5,0.1000825166702275,0.1000825166702275,0.021399557590485063,-0.08559644222259477,0.13563799858093306,2,0.0012122610416740454,1.3999948271625693,3.347490072250366,-3.666686783343392,3.3711929321289062,4.9166572370455865,3.3224689960479736,0.0012122610416740454
5606,2002-05-30,3.3106169700622563,3.3382720947265625,3.271111011505127,3.276379108428955,122259.0,0.01575756476273482,-2.0,-0.38804760206232675,42.2499932106421,38.98278190876957,0.029859625288156444,0.08015457387490432,0.021138278691419377,0.01922607026953349,6.872094040823907,0.07901310920715376,-0.026564701086941866,-0.06623880863189635,-0.18441033826981368,0.051932721006020977,-0.1253245734508548,-0.007153043812937909,0.11116054465918346,41.89186709515019,6.217554580842069,0.05908576481895866,5,0.01580250263214067,0.04872453212737993,-0.029958426952362505,-0.13695442676544234,-0.04740691184997603,3,0.029833136656657766,-1.0000000000000087,3.2592589855194087,1.3999948271625693,3.347490072250366,-3.666686783343392,3.3711929321289062,0.029833136656657766
5607,2002-05-31,3.3725099563598637,3.404114961624145,3.300081968307495,3.3079841136932373,357666.0,0.01869530267539332,-1.5901362008019384,1.8846341327539509,51.923085292599545,38.78073760450721,-0.03787425505657005,0.013235859509013626,-0.03845346457729937,-0.04129178389222021,6.3964258459817565,0.10403299331664995,-0.03647818739147146,-0.0007244229316705209,-0.1144672896283665,0.11301844376502546,-0.05759585628001851,0.05614701041667747,0.03769916774745452,69.99993036551169,28.58151060029934,0.056871433348347905,5,-0.04609048366546675,-0.013168454170227495,-0.09020543098449751,-0.19884741306304976,-0.04082298278808638,4,0.009371360106641191,-2.0,3.3106169700622563,-1.0000000000000087,3.2592589855194087,1.3999948271625693,3.347490072250366,0.009371360106641191
5608,2002-06-03,3.189465045928955,3.4212350845336914,3.189465045928955,3.358025074005127,499669.0,-0.05427557303002872,-1.75,-2.6122871257495914,32.199987326531925,38.030589698519115,0.1264719656837361,0.18753841105125257,0.14489805392344257,0.1414890637566213,6.514769278784399,0.23177003860473633,-0.05049739421348676,-0.17211503982543963,-0.3098221543144093,-0.03440792533646997,-0.24096859706992424,-0.10326148258095502,0.039505958557128906,0.0,-36.974681139262856,0.06885355724448475,6,0.11720144748687744,0.1501234769821167,0.10271596908569336,-0.015802502632141113,0.1172020435333252,0,0.0730799263783466,-1.5901362008019384,3.3725099563598637,-2.0,3.3106169700622563,-1.0000000000000087,3.2592589855194087,0.0730799263783466
5609,2002-06-04,3.2013170719146733,3.21316909790039,3.161811113357544,3.189465045928955,240722.0,0.0037159918089857413,1.8888441860621528,-0.0703133840269789,33.464582363637334,38.0687768595954,0.10063620267876106,0.16604964650932486,0.13362405354894635,0.12918690173168335,6.321126778674965,0.051357984542846236,-0.06179178014554898,-0.14874036312103245,-0.29965170160718646,0.0021709753651215635,-0.22419603236410968,-0.07328469387795522,0.2199180126190181,15.22833775846605,-17.717380377128737,0.07545566924307706,6,0.09152245521545366,0.12444448471069292,0.09086394309997514,-0.02765452861785933,-0.4372019767761235,1,0.034964967260350255,-1.75,3.189465045928955,-1.5901362008019384,3.3725099563598637,-2.0,3.3106169700622563,0.034964967260350255
5610,2002-06-05,3.234239101409912,3.3053500652313232,3.1815640926361084,3.1815640926361084,1836928.0,0.010283901517930127,-3.699988684454704,4.444388565910799,37.07227933654683,38.652552113169826,0.06736663542965093,0.12206561152134743,0.1017594019758663,0.09619084938426781,5.739898747904061,0.12378597259521484,-0.0742607495880172,-0.1048224925994874,-0.2558448495563952,0.046199864357420406,-0.1803336710779413,-0.029311314121033494,0.1869959831237793,27.91877239562799,-1.6900721245259476,0.0755111784784538,6,0.058600425720214844,0.0915224552154541,0.05794191360473633,-0.03423905372619629,-0.5346510410308838,2,0.02117249628502882,1.8888441860621528,3.2013170719146733,-1.75,3.189465045928955,-1.5901362008019384,3.3725099563598637,0.02117249628502882
5611,2002-06-06,3.228971004486084,3.2790119647979736,3.2052669525146484,3.2395060062408447,376650.0,-0.0016288520293789022,-1.5454283609909847,-0.2,38.385818002064966,38.724091475243654,0.06917397917695078,0.11552126204783608,0.1076634156695242,0.10049143941387984,5.6981263894399685,0.0737450122833252,-0.07858865027199391,-0.0988313436508177,-0.24727920418192717,0.04961651688029178,-0.17305527391637243,-0.024607413385262955,0.18707560062408435,25.888082286327673,-4.270323264718847,0.07422393026555471,6,0.06386852264404297,0.09679055213928223,0.08065849542617798,0.013168931007385254,-0.5939090251922607,3,0.051386642798505466,-3.699988684454704,3.234239101409912,1.8888441860621528,3.2013170719146733,-1.75,3.189465045928955,0.051386642798505466
5612,2002-06-07,3.298764944076538,3.35670804977417,3.167078018188477,3.228971004486084,328050.0,0.021614916793457617,1.0425449955636772,-6.62495756670514,43.501786472353565,38.75371783368519,-0.004845544169190141,0.04043675120952095,0.03640021269200133,0.029810620204160365,5.936950597302049,0.18963003158569292,-0.07186974167168758,-0.024362504482269287,-0.17012767570998832,0.12140266674544975,-0.0972450900961288,0.04852008113159023,0.11219695119857764,52.7915096273055,21.655610416703286,0.07288258561385962,6,-0.00724184513092041,0.026996612548828125,0.02732527256011963,-0.05201601982116699,-0.7321808338165283,4,-0.010778241695608592,-1.5454283609909847,3.228971004486084,-3.699988684454704,3.234239101409912,1.8888441860621528,3.2013170719146733,-0.010778241695608592
5613,2002-06-10,3.228971004486084,3.2869141101837163,3.227653980255127,3.285597085952759,198956.0,-0.021157597092748448,-1.0000000000000149,-0.8113323563471648,41.55168484961996,39.13465965964244,0.04766512854293126,0.10602093873995111,0.10435058511636708,0.09664171776808494,6.205997000825167,0.07111096382141113,-0.06733900458100228,-0.08803299665451059,-0.238987475903238,0.06292148259421682,-0.1635102362788743,-0.012555757030146886,0.1770078751506805,34.45918256250787,-0.12331724293321855,0.07547723962436378,6,0.06255209445953369,0.09679055213928223,0.12279850244522095,0.03358042240142822,-0.5504519939422607,0,0.03181074371463466,1.0425449955636772,3.298764944076538,-1.5454283609909847,3.228971004486084,-3.699988684454704,3.234239101409912,0.03181074371463466
5614,2002-06-11,3.20263409614563,3.2395060062408447,3.184197902679444,3.22633695602417,593072.0,-0.008156440024968847,1.2105132761914568,0.4185855574783059,44.46496560395341,40.534909161994406,0.05732128504372325,0.12114490954242285,0.13350936083722065,0.120021799948975,6.493672708089221,0.05530810356140092,-0.06848879569348121,-0.10330821275711077,-0.25371314910438736,0.04709672359016581,-0.1785106809307493,-0.02810574458347226,0.19846142816555012,18.750235740526815,-19.22039693170588,0.0752024681736383,6,0.08888900279998779,0.12312746047973633,0.14913541078567505,0.059917330741882324,-0.6334161758422852,1,0.032483571395762745,-1.0000000000000149,3.228971004486084,1.0425449955636772,3.298764944076538,-1.5454283609909847,3.228971004486084,0.032483571395762745
5615,2002-06-12,3.228971004486084,3.238188982009888,3.186830997467041,3.21316909790039,1312200.0,0.008223514628833417,2.0000696359432366,-0.6666666666666854,45.27266083796379,40.8707611205857,0.02931946287049314,0.08386151360081939,0.10611322511901733,0.09080913675943547,6.618646487490762,0.051357984542847124,-0.07587400527104071,-0.06729230880737314,-0.21086049788502104,0.07627588027027477,-0.13907640334619709,0.004491785731450815,0.16733883160602314,32.63881030871306,-7.159718987651345,0.07178409453882402,6,0.06255209445953369,0.09679055213928223,0.12609046697616577,0.05333352088928223,-0.7255969047546387,2,-0.14396410147433936,1.2105132761914568,3.20263409614563,-1.0000000000000149,3.228971004486084,1.0425449955636772,3.298764944076538,-0.14396410147433936
5616,2002-06-13,3.16971206665039,3.232922077178955,3.152592897415161,3.232922077178955,297675.0,-0.018352266946146,1.5416600659319106,-4.000150879628149,39.930547370082,39.53825690697264,0.0743028402806436,0.13063068006874667,0.16466380192664332,0.1467134101077079,6.875712679395837,0.08032917976379395,-0.08110464067354961,-0.11437020301818901,-0.2574554059015335,0.028714999865155466,-0.18591280445986103,-0.042827601576516994,0.22190779498702584,8.387015386843464,-29.08304988188346,0.0715426014416722,6,0.11720192432403609,0.15144038200378462,0.19654291868209883,0.12576091289520308,-0.641317129135131,3,-0.14831757471528573,2.0000696359432366,3.228971004486084,1.2105132761914568,3.20263409614563,-1.0000000000000149,3.228971004486084,-0.14831757471528573
5617,2002-06-14,3.2513580322265625,3.2829630374908447,3.1144030094146733,3.1144030094146733,414619.0,0.025758164735275813,-1.461538461538471,-2.1666666666666443,42.4292988112187,40.67484707193783,-0.029430758255878153,0.04059059095855311,0.08341343619881147,0.06236374328348626,6.664042183595933,0.16856002807617143,-0.07266780690096697,-0.026074039936065496,-0.16170425315453318,0.10955617328240219,-0.09388914654529934,0.04174106667316835,0.1307007508419633,79.38910725243353,44.49276504832313,0.06781510660923376,6,-0.015802502632141113,0.050699472427368164,0.11489695310592651,0.054649949073791504,-0.7664201259613033,4,-0.18955034998427833,1.5416600659319106,3.16971206665039,2.0000696359432366,3.228971004486084,1.2105132761914568,3.20263409614563,-0.18955034998427833
5618,2002-06-17,3.3448560237884517,3.3461730480194087,3.2790119647979736,3.2882299423217773,444234.0,0.028756596669810897,1.2666532558186507,0.4134648025611412,49.84707702290741,42.495124256301175,-0.11015218666347693,-0.05981139816267156,-0.008594344272052634,-0.0356556625839084,6.668343588467182,0.09481501579284624,-0.0727926614244474,0.06986014842986998,-0.058543689306474356,0.19826398616621432,0.005658229561697592,0.13406206729804238,0.02114341286084276,99.43175388894718,65.01215644147084,0.06420191886817223,6,-0.10930049419403032,-0.04279851913452104,0.02139896154403731,-0.0388480424880977,-0.8757200241088867,0,-0.2326772536675451,-1.461538461538471,3.2513580322265625,1.5416600659319106,3.16971206665039,2.0000696359432366,3.228971004486084,-0.2326772536675451
5619,2002-06-18,3.3395879268646236,3.352756977081299,3.2908639907836914,3.342221975326538,325772.0,-0.00157498465893946,4.222143992275352,-0.04651652372351951,55.16073257882842,44.50495239433247,-0.09298621917919325,-0.05902144815255683,-0.0024608639434355872,-0.0356373426207055,6.695576410411916,0.06189298629760742,-0.08471992917278781,0.06551390886306718,-0.06062480359761979,0.19165262132375416,0.0024445526327236955,0.12858326509341067,-0.22518491744995028,94.47500272573848,55.285150059328124,0.06306935623034358,6,-0.10403239727020219,-0.037530422210692915,0.03127604722976729,-0.033579945564269575,-0.7374479770660396,1,-0.1979492472717871,1.2666532558186507,3.3448560237884517,-1.461538461538471,3.2513580322265625,1.5416600659319106,3.16971206665039,-0.1979492472717871
5620,2002-06-19,3.355391025543213,3.359342098236084,3.318519115447998,3.3316869735717773,436641.0,0.004732050487865402,1.5832264683252115,-8.999094858796456,53.01421171709074,46.13032947377978,-0.10034946146752777,-0.0727462186440917,-0.015583886968480343,-0.05736653098051825,7.005060529852471,0.04082298278808594,-0.06665323734245066,0.07762975692749041,-0.05364763878771717,0.208907152642698,0.011991059069886845,0.14326845478509398,-0.23622093677520706,98.38691622807828,57.07936172800254,0.06563869785760372,6,-0.11851847171783447,-0.05333352088928223,0.015802204608917236,-0.04938304424285889,-0.712428092956543,2,-0.23430148654957217,4.222143992275352,3.3395879268646236,1.2666532558186507,3.3448560237884517,-1.461538461538471,3.2513580322265625,-0.23430148654957217
5621,2002-06-20,3.231605052947998,3.3751440048217773,3.231605052947998,3.351439952850342,510300.0,-0.03689166825949142,-1.3956118291207742,-5.0554605620486415,41.24388773885302,45.87945183672416,0.02665220856465167,0.048331963369603326,0.10949901481785673,0.059019494827735386,6.549873695778391,0.1435389518737793,-0.05216137013526412,-0.042864012718200506,-0.1753593731432206,0.08963134770681958,-0.10911169293071055,0.023383667494309535,-0.10282808380126918,44.94960347540788,6.971065804631266,0.06624768021251007,6,0.01316845417022705,0.07045245170593262,0.13958817720413208,0.07440292835235596,-0.5517699718475342,3,-0.22534652016100531,1.5832264683252115,3.355391025543213,4.222143992275352,3.3395879268646236,1.2666532558186507,3.3448560237884517,-0.22534652016100531
5622,2002-06-21,3.1723461151123047,3.250041007995605,3.127572059631348,3.250041007995605,630281.0,-0.018337308199724123,2.1525610968589413,0.648349462023298,48.742776418644496,46.67846201106022,0.07385995649997934,0.10094280136816014,0.17041190734608547,0.11079520020214861,6.212879690293265,0.12246894836425692,-0.0435946189606482,-0.09461680650711068,-0.23256004981765122,0.043326436803429846,-0.16358842816238095,-0.02564518485184042,0.20279788970947266,18.085270302544558,-23.67707710098746,0.06897162165527025,6,0.07242739200592041,0.12971138954162598,0.19851785898208618,0.13366186618804932,-0.5517702102661133,4,-0.20298894074937623,-1.3956118291207742,3.231605052947998,1.5832264683252115,3.355391025543213,4.222143992275352,3.3395879268646236,-0.20298894074937623
5623,2002-06-24,3.1657609939575195,3.185513973236084,3.0288069248199463,3.180247068405152,614334.0,-0.002075788995221872,11.526600661323982,0.18644821956818608,47.36838390294359,47.00106404428135,0.07882510993395675,0.09628493974353702,0.17368399863584738,0.10866841527009052,6.861389959044163,0.1567070484161377,-0.035989850338318696,-0.09093033075332624,-0.22677267613326224,0.044912014626609764,-0.15885150344329446,-0.023009158063358015,0.2093830108642578,39.5435767769507,-5.344840930782368,0.0679211726899681,6,0.036214470863342285,0.060576438903808594,0.212016761302948,0.14683151245117188,-0.5517690181732178,0,-0.21505827161044244,2.1525610968589413,3.1723461151123047,-1.3956118291207742,3.231605052947998,1.5832264683252115,3.355391025543213,-0.21505827161044244
5624,2002-06-25,3.3066670894622803,3.355391025543213,3.1657609939575195,3.1657609939575195,702422.0,0.04450939150924782,-1.6915802457855544,-9.727003406902384,54.62184362548134,48.039862131783295,-0.05115108486623221,-0.05042145698531186,0.032519749068299575,-0.03233366222645584,7.145388474199797,0.18963003158569336,-0.033905995532578004,0.05201691389083862,-0.0792299543453523,0.18326378212702954,-0.013606520227256613,0.11764034800893386,0.05462343215942367,80.22824603154388,31.82210206644651,0.0656234341180954,6,-0.10469162464141846,-0.08032965660095215,0.07111066579818726,0.005925416946411133,-0.719012975692749,1,-0.2532855794439567,11.526600661323982,3.1657609939575195,2.1525610968589413,3.1723461151123047,-1.3956118291207742,3.231605052947998,-0.2532855794439567
5625,2002-06-26,3.2632100582122803,3.3027160167694087,3.22633695602417,3.3027160167694087,247556.0,-0.013142245673442354,2.866710923355526,-0.28037082722084006,52.08335448956517,49.3901740339481,-0.002599891991549974,-0.007012793791431271,0.07495361886917884,0.013927718699753289,6.952830469232975,0.08033013343811035,-0.025331959467037368,0.008362329006195157,-0.12292563646345123,0.13965029447584154,-0.05728165372862781,0.07400631174101813,0.09218096733093262,67.68063453993858,15.747561670260787,0.06564398273482314,6,-0.06123459339141846,-0.03687262535095215,0.12444418668746948,0.04938244819641113,-0.7269141674041752,2,-0.20258276256229046,-1.6915802457855544,3.3066670894622803,11.526600661323982,3.1657609939575195,2.1525610968589413,3.1723461151123047,-0.20258276256229046
5626,2002-06-27,3.4093830585479736,3.4093830585479736,3.2618930339813232,3.276379108428955,826200.0,0.044794235653886405,1.2178292364199557,-3.366680748340412,56.1583970853781,50.915629397743594,-0.12426844429088213,-0.15326508132923866,-0.06670186720539828,-0.12940354248095698,6.965212603633912,0.1474900245666504,-0.013501605587185939,0.14959702491760263,0.0029454581314922734,0.296248591703713,0.07627124152454767,0.22292280831065758,-0.38057613372802734,100.0,46.18543283380751,0.07332578339305511,6,-0.19028806686401367,-0.1830456256866455,-0.03983581066131592,-0.09679055213928223,-0.9244451522827144,3,-0.22479730578813728,2.866710923355526,3.2632100582122803,-1.6915802457855544,3.3066670894622803,11.526600661323982,3.1657609939575195,-0.22479730578813728
5627,2002-06-28,3.404114961624145,3.4488890171051025,3.404114961624145,3.4093830585479736,926438.0,-0.0015451760137719095,-15.998189717593247,-0.039608574926642506,60.50550053385049,52.09989867673727,-0.10622358248979236,-0.1533712369107274,-0.058455088816080636,-0.12360842714538789,7.488370420424154,0.044774055480957475,-0.00331885173036639,0.14274867773055977,-0.009588173792165033,0.2950855292532846,0.06658025196919759,0.21891710349192195,-0.36769651412963844,89.34159386861835,31.712253717294928,0.07616842576136235,6,-0.16526699066162065,-0.16526699066162065,-0.04279798269271806,-0.09152245521545366,-0.886255025863647,4,-0.21276598725035956,1.2178292364199557,3.4093830585479736,2.866710923355526,3.2632100582122803,-1.6915802457855544,3.3066670894622803,-0.21276598725035956
5628,2002-07-01,3.422550916671753,3.4567899703979488,3.396214008331299,3.4172840118408203,403988.0,0.005415785088177971,-1.5555751135340465,-0.9997737146994088,63.31729594780252,53.00618349551216,-0.12569799704307094,-0.16174225050487312,-0.07724523876972533,-0.13940727105108808,7.25672991658996,0.06057596206664995,0.018465178335482335,0.14953033924102765,-0.014834594426204717,0.31389527290826,0.06734787240741147,0.23171280607464384,-0.36963364639282226,88.23517364319761,24.626748094965386,0.08218246683361612,7,-0.17975246906280518,-0.17975246906280518,-0.0632094144821167,-0.10995841026306152,-0.8480648994445796,0,-0.23432084177886803,-15.998189717593247,3.404114961624145,1.2178292364199557,3.4093830585479736,2.866710923355526,3.2632100582122803,-0.23432084177886803
5629,2002-07-02,3.31325101852417,3.4120159149169917,3.31325101852417,3.4120159149169917,339441.0,-0.031935214642145104,1.000000000000009,-18.751980444524836,54.63767963832248,53.18656882009346,-0.022939166423292967,-0.045984209491105155,0.03148442516351535,-0.027973936289556356,6.475332616365689,0.10929989814758301,0.030898722145008328,0.03463374376296979,-0.12705200375161585,0.19631949127755544,-0.04620912999432303,0.11547661752026261,-0.23610138623809807,37.714439421057605,-28.57995457741329,0.08084287375729275,7,-0.07045257091522217,-0.07045257091522217,0.04609048366546631,-0.0006585121154785156,-0.5412349700927734,1,-0.21104921988414294,-1.5555751135340465,3.422550916671753,-15.998189717593247,3.404114961624145,1.2178292364199557,3.4093830585479736,-0.21104921988414294
5630,2002-07-03,3.3027160167694087,3.385679006576538,3.2921810150146484,3.385679006576538,564216.0,-0.003179656988215096,1.2539687101261021,0.8400048280024223,57.73350482578994,55.01874849641979,-0.023090055825284228,-0.03168031818320616,0.040296138402846626,-0.013852203035722876,6.666955910967482,0.09349799156188965,0.029073921662639002,0.02067489624023411,-0.13995066193381156,0.18130045441427978,-0.05963788284678895,0.10098767532725716,-0.20278796419662415,20.9459335475748,-50.49747245861772,0.08031277908702286,7,-0.05991756916046098,-0.05991756916046098,0.056625485420227495,0.00987648963928267,-0.5965430736541744,2,-0.21650723203847355,1.000000000000009,3.31325101852417,-1.5555751135340465,3.422550916671753,-15.998189717593247,3.404114961624145,-0.21650723203847355
5631,2002-07-05,3.394896984100342,3.40674901008606,3.3027160167694087,3.304033041000366,81253.0,0.02791065500723877,-1.2253524718290263,-1.0952346740542285,58.2450504717397,56.07455672454147,-0.10021035851538507,-0.11678056376582813,-0.05176590797560987,-0.10084368507232089,6.933415815930679,0.10403299331665128,0.024425044575429045,0.10455956459045401,-0.06157046970352109,0.2706895988844291,0.02149454744346624,0.1876245817374418,-0.2735572164580473,62.39998841285031,-7.706284297314291,0.08306501714698757,7,-0.15209853649139404,-0.15209853649139404,-0.035555481910705566,-0.08230447769165039,-0.568888902664185,4,-0.25290932164169,1.2539687101261021,3.3027160167694087,1.000000000000009,3.31325101852417,-1.5555751135340465,3.422550916671753,-0.25290932164169
5632,2002-07-08,3.2632100582122803,3.4409880638122563,3.2526750564575195,3.3053500652313232,479166.0,-0.038789667699728136,-4.958328618522807,-0.463770397600699,45.507264249710744,55.867765651960056,0.05109417104297709,0.012760332819047093,0.078427299357271,0.03563505649778653,6.751127947920079,0.18831300735473677,0.017098239671437643,-0.02534961700439453,-0.19186044008500458,0.14116120607621552,-0.10860502854469978,0.057905794535910715,-0.12174327840464638,5.161309162266983,-58.7059125854159,0.08325541154030508,7,0.0480654239654541,-0.02041161060333252,0.07967042922973633,0.04938244819641113,-0.27127599716186523,0,-0.2384989436976026,-1.2253524718290263,3.394896984100342,1.2539687101261021,3.3027160167694087,1.000000000000009,3.31325101852417,-0.2384989436976026
5633,2002-07-09,3.3316869735717773,3.3316869735717773,3.260576009750366,3.2658441066741943,299953.0,0.02098452570871623,1.160020277732515,-1.5624787833525697,49.59351089372162,55.309062015097865,0.009643120168976616,-0.05020061323097291,0.009348911880162625,-0.030399755409669993,6.558989017012775,0.07111096382141113,0.03234956711684944,0.03799149990081796,-0.1271109774518071,0.20309397725344303,-0.04455973877549457,0.12054273857713049,-0.17130080232872436,41.95775864033556,-17.292662385119108,0.08255123867631246,7,0.009876489639282227,-0.08888852596282959,0.011193513870239258,-0.019094467163085938,-0.2923450469970703,1,-0.24426875761944877,-4.958328618522807,3.2632100582122803,-1.2253524718290263,3.394896984100342,1.2539687101261021,3.3027160167694087,-0.24426875761944877
5634,2002-07-10,3.3066670894622803,3.3448560237884517,3.3053500652313232,3.3382720947265625,362981.0,-0.007509674320536286,-1.3076548127206253,-0.4800065178425941,47.51679564898825,54.8016665883671,0.03873656826107563,-0.017905231628117413,0.033209479271754994,-0.0034159215384645947,6.8095158327565155,0.03950595855712846,0.04506984426501992,0.007769966125488192,-0.15171233996279998,0.16725227221377637,-0.07197118691865612,0.0875111191696325,-0.12849669026993338,28.6714304886293,-24.56980073641778,0.07974115304414417,7,0.0480654239654541,-0.06386864185333252,0.016460418701171875,0.005925416946411133,-0.49909520149230957,2,-0.22142569917861676,1.160020277732515,3.3316869735717773,-4.958328618522807,3.2632100582122803,-1.2253524718290263,3.394896984100342,-0.22142569917861676
5635,2002-07-11,2.76411509513855,3.0946500301361084,2.6995880603790283,3.0946500301361084,4220606.0,-0.1640782031105401,1.3904400287370415,10.458309759280633,33.301971935864046,52.26206379397665,0.5621643176634707,0.5144093282472197,0.5659812830609541,0.5380912032700627,8.29574187271037,0.607079029083252,0.04699128351370119,-0.5115392327308657,-0.7984875989099134,-0.22459086655181792,-0.6550134158203895,-0.3680650496413418,0.692674875259399,8.703403622971917,-43.70352473339471,0.14347418308952375,7,0.31407392024993896,0.31407392024993896,0.5451854467391968,0.5484774112701416,0.17909479141235396,3,0.002858402425695905,-1.3076548127206253,3.3066670894622803,1.160020277732515,3.3316869735717773,-4.958328618522807,3.2632100582122803,0.002858402425695905
5636,2002-07-12,2.6995880603790283,2.837860107421875,2.6574490070343018,2.7838680744171143,973519.0,-0.023344554238356352,-1.1406396750138617,0.25498065443130374,33.17711425581662,49.22557642975066,0.5759901399761809,0.5711954751328996,0.6202436336565604,0.6018814241144654,9.772643215154543,0.18041110038757324,0.028940069184965278,-0.5525600671768189,-0.9366350970768553,-0.16848503727678255,-0.7445975821268371,-0.36052255222680074,0.7420578718185422,5.378041206779084,-49.24829006012045,0.19203751495001817,7,0.35753142833709717,0.35753142833709717,0.6097124814987183,0.6130044460296631,0.25810694694519043,4,0.0024392176098457785,1.3904400287370415,2.76411509513855,-1.3076548127206253,3.3066670894622803,1.160020277732515,3.3316869735717773,0.0024392176098457785
5637,2002-07-15,2.6350619792938232,2.6995880603790283,2.5455141067504883,2.6995880603790283,1081350.0,-0.02390219531351223,3.77555590041457,0.7656154525086564,31.863201147894046,45.7306770075386,0.5810582537575506,0.6189149432886243,0.6727794654000836,0.6648884987799053,11.413678474143701,0.15407395362854004,0.01281910801363928,-0.586271345615387,-1.0592225247356883,-0.11332016649508558,-0.8227469351755379,-0.34979575605523605,0.7752160758972164,11.202699449962916,-43.45890136641808,0.23647558956015072,7,0.35818910598754883,0.3660900592803955,0.6742385625839233,0.6775305271148682,0.3055140972137451,0,0.07246360944933272,-1.1406396750138617,2.6995880603790283,1.3904400287370415,2.76411509513855,-1.3076548127206253,3.3066670894622803,0.07246360944933272
5638,2002-07-16,2.5665841102600098,2.6561319828033447,2.5481479167938232,2.6561319828033447,409303.0,-0.025987194825741855,1.411761730179903,1.387777950207285,23.390115228551494,42.25872540645293,0.5759116827907711,0.6599321577479156,0.7289458645378231,0.7322747991445535,12.491824071966947,0.10798406600952148,-0.023811371558847494,-0.6158356189727785,-1.1675118594721203,-0.06415937847343667,-0.8916737392224494,-0.3399974987231076,0.7918081080245969,2.6359187552178374,-46.77613968938589,0.2758381202496709,7,0.4266669750213623,0.434567928314209,0.7420582175254822,0.7460083961486816,0.4437859058380127,1,0.16572609060036414,3.77555590041457,2.6350619792938232,-1.1406396750138617,2.6995880603790283,1.3904400287370415,2.76411509513855,0.16572609060036414
5639,2002-07-17,2.6785190105438232,2.683785915374756,2.5823869705200195,2.5942389965057373,657619.0,0.04361240289626589,1.138906351369701,-0.9411727118061934,29.963907824426812,39.1732146285237,0.40730383403191706,0.5227330967005868,0.6054491449768999,0.6167341529699795,13.473149931853587,0.1172018051147461,-0.0657013359131624,-0.4708472728729247,-1.060764339196962,0.11906979345111246,-0.7658058060349431,-0.17588873971090635,0.6311005210487362,24.22076176938343,-21.93527709529768,0.2949585331620186,7,0.31473207473754883,0.3226330280303955,0.6301233172416687,0.6340734958648682,0.3318510055541992,2,0.13470985817555414,1.411761730179903,2.5665841102600098,3.77555590041457,2.6350619792938232,-1.1406396750138617,2.6995880603790283,0.13470985817555414
5640,2002-07-18,2.5692179203033447,2.685102939605713,2.5692179203033447,2.685102939605713,425250.0,-0.040806538915804436,1.0,-1.375,20.46295250110896,34.97520374289806,0.4488138977977294,0.6009259663028899,0.7009582752513182,0.7209582800778302,14.456501523753213,0.11588501930236816,-0.11938555234798898,-0.54083970785141,-1.1759911959070193,0.09431178020419928,-0.8584154518792149,-0.22326396382360514,0.6945552857986903,8.108136762062587,-29.94663476305432,0.3175757440278047,7,0.42403316497802734,0.431934118270874,0.7394244074821472,0.7433745861053467,0.4200820922851567,3,0.09277296635019727,1.138906351369701,2.6785190105438232,1.411761730179903,2.5665841102600098,3.77555590041457,2.6350619792938232,0.09277296635019727
5641,2002-07-19,2.5033740997314453,2.5929219722747803,2.4875719547271733,2.5810699462890625,640913.0,-0.025627962521810987,1.0779116956891721,0.6704563456549335,19.626993811368408,32.0996181386378,0.418953404010153,0.6423487869890212,0.7519606645720036,0.7806809481862187,16.65939744928073,0.10535001754760698,-0.16330354965191063,-0.5702719807624819,-1.2574489397884152,0.11690497826345148,-0.9138604602754485,-0.2266835012495152,0.7173035604094968,7.453275757371104,-23.117930817686826,0.3435884795129666,7,0.4128398895263672,0.4688068628311157,0.8052682280540466,0.8092184066772461,0.6518518924713135,4,0.17569718679547042,1.0,2.5692179203033447,1.138906351369701,2.6785190105438232,1.411761730179903,2.5665841102600098,0.17569718679547042
5642,2002-07-22,2.5283949375152592,2.5283949375152592,2.392756938934326,2.477036952972412,715331.0,0.00999484567108766,4.282060804694208,-0.6610132564134095,19.982340114161786,28.809488052020043,0.31149446823639115,0.5972315336682175,0.7140784429050684,0.7502531072569121,18.085852727576984,0.13563799858093306,-0.21393657807326782,-0.5130535840988153,-1.2399549062886122,0.21384773809098157,-0.8765042451937135,-0.1496029230039171,0.6336342661925816,46.39639272281264,22.164256139805467,0.36345066109489843,7,0.3404115438461299,0.39637851715087846,0.7756382822990413,0.7927575111389156,0.474074125289917,0,0.16979153985763284,1.0779116956891721,2.5033740997314453,1.0,2.5692179203033447,1.138906351369701,2.6785190105438232,0.16979153985763284
5643,2002-07-23,2.4849379062652592,2.573168992996216,2.448065996170044,2.5481479167938232,855816.0,-0.017187596211811207,1.2092822527336036,-1.2307728017603365,20.90658125488531,25.85279756378639,0.2483226099385738,0.618793665725756,0.7452199899957299,0.7893833116428679,18.62584800651559,0.12510299682617188,-0.2793234506776687,-0.5224694609642024,-1.2876190161197658,0.24268009419136094,-0.9050442385419841,-0.13989468338642075,0.6001640709652301,31.53146173343744,8.632769025750239,0.3825747775777816,7,0.25876557826995805,0.43983554840087846,0.7838686108589168,0.8171195983886714,0.4187660217285152,1,0.18335998219251737,4.282060804694208,2.5283949375152592,1.0779116956891721,2.5033740997314453,1.0,2.5692179203033447,0.18335998219251737
5644,2002-07-24,2.469135999679565,2.474402904510498,2.409877061843872,2.449383020401001,657619.0,-0.006359075027932537,3.260989357012406,-0.3124976425947251,20.829514895412103,24.466969003736175,0.1484366273400446,0.5993622907899803,0.7459339465180652,0.7999235657921937,20.939901634804126,0.07506084442138716,-0.32768746437369556,-0.49639481306076094,-1.2839309463391522,0.2911413202176303,-0.8901628796999566,-0.10262674642156533,0.5467314737213078,26.12625470156274,2.8574276020497145,0.3937680666391957,7,0.1461725234985356,0.4556374549865727,0.799670517444611,0.8329215049743657,0.521481037139893,2,0.21919975914194145,1.2092822527336036,2.4849379062652592,4.282060804694208,2.5283949375152592,1.0779116956891721,2.5033740997314453,0.21919975914194145
5645,2002-07-25,2.602139949798584,2.644279956817627,2.48888897895813,2.500741004943848,602184.0,0.0538665954958657,-1.4842087208415917,5.1333494266748065,23.02869075592193,23.33936639263676,-0.011130208390186525,0.43668221243854477,0.5991189411340234,0.6626512978978365,22.844719584180083,0.17514395713806197,-0.38887020431511976,-0.3303373575210573,-1.1207538789581668,0.4600791639160522,-0.7255456182396123,0.06487090319749766,0.35141647015563393,83.2460633727786,62.244994924921194,0.3952082607185548,7,-0.05596745014190674,0.3226335048675537,0.666666567325592,0.6999175548553467,0.4266669750213623,3,0.15688244067389112,3.260989357012406,2.469135999679565,1.2092822527336036,2.4849379062652592,4.282060804694208,2.5283949375152592,0.15688244067389112
5646,2002-07-26,2.64296293258667,2.6574490070343018,2.5547330379486084,2.6574490070343018,485241.0,0.015688234904984943,13.18133939004921,-0.14286218134108383,27.50716976499082,22.855362905647514,-0.06797887073736186,0.35362761375090823,0.5449716840985976,0.617922262122546,24.19762315780295,0.10271596908569336,-0.4516256516420527,-0.2511933684349059,-1.0182261069953729,0.515839370125561,-0.6347097377151392,0.13232300084532733,0.25451353926555864,94.52719737632623,68.56798496551482,0.38351636928023336,7,-0.10403299331665039,0.2818105220794678,0.6265020966529846,0.6590945720672607,0.37267518043518066,4,0.13104121731396035,-1.4842087208415917,2.602139949798584,3.260989357012406,2.469135999679565,1.2092822527336036,2.4849379062652592,0.13104121731396035
5647,2002-07-29,2.679835081100464,2.7074899673461914,2.640328884124756,2.6587650775909424,562697.0,0.0139510653211119,-1.3182020178744835,-1.4545005678171135,25.806468739851425,23.123846629125282,-0.10932918776915335,0.27374725464967486,0.49586296467323754,0.5769613583435969,25.183840892836567,0.06716108322143555,-0.4509112777156128,-0.1781072258949279,-0.9114137945320682,0.5551993427422124,-0.5447605102134983,0.18854605842364247,0.16716943745997437,90.70776645285228,64.01396925480144,0.36665328431857025,7,-0.12971162796020508,0.24493837356567383,0.593580424785614,0.6222224235534668,0.41481494903564453,0,0.17739558469660666,13.18133939004921,2.64296293258667,-1.4842087208415917,2.602139949798584,3.260989357012406,2.469135999679565,0.17739558469660666
5648,2002-07-30,2.6205759048461914,2.679835081100464,2.562633991241455,2.679835081100464,565734.0,-0.02211299369584263,2.955542323305881,-2.812490098897866,25.16683163574831,22.59083816371656,-0.046495338894967375,0.2844265840249678,0.541647513193861,0.6332175474774431,26.351372206824365,0.11720108985900879,-0.4471911733350238,-0.19726765155792236,-0.8869906650547965,0.4924553619389518,-0.5421291583063592,0.1475938551905145,0.1810038557516358,70.79627230771325,42.52047092594322,0.3448615067484371,7,-0.07045245170593262,0.3041975498199463,0.6528396010398865,0.6814815998077393,0.4187660217285156,1,0.1457287145366617,-1.3182020178744835,2.679835081100464,13.18133939004921,2.64296293258667,-1.4842087208415917,2.602139949798584,0.1457287145366617
5649,2002-07-31,2.6139919757843018,2.6337449550628658,2.573168992996216,2.6205759048461914,310584.0,-0.0025123977709304857,2.6799652388022595,0.11110395854371939,41.12152221008338,24.88623479804705,-0.055906290117838875,0.24868811728819074,0.5355487066621638,0.6356573653044171,28.362306214877105,0.06057596206664995,-0.435404989073656,-0.1688886284828186,-0.822838324094199,0.4850610671285618,-0.495863476288509,0.1580862193228718,0.1467055026471753,57.22892551798001,25.383595540638474,0.3269748478056902,7,-0.06386852264404297,0.31078147888183594,0.6001644730567932,0.6452674865722656,0.430617094039917,2,0.11083123241896997,2.955542323305881,2.6205759048461914,-1.3182020178744835,2.679835081100464,13.18133939004921,2.64296293258667,0.11083123241896997
5650,2002-08-01,2.5876541137695312,2.679835081100464,2.5481479167938232,2.6139919757843018,479166.0,-0.010075724125690244,-1.4999875529283433,4.000325909831613,43.06690393035673,27.490669255712422,-0.029813434833339425,0.23052788553200187,0.5510985964258346,0.6574876769259719,30.529232704737463,0.13168716430664062,-0.40544326596368485,-0.1594733953475953,-0.770539301190651,0.45159251049546034,-0.4650063482691231,0.14605955757393252,0.1362493107122309,24.793327837038344,-9.97032553138622,0.3055329529215278,8,-0.03753066062927246,0.33711934089660645,0.6265023350715637,0.6716053485870361,0.5004119873046875,3,0.15572518788568535,2.6799652388022595,2.6139919757843018,2.955542323305881,2.6205759048461914,-1.3182020178744835,2.679835081100464,0.15572518788568535
5651,2002-08-02,2.536295890808105,2.607407093048096,2.46255111694336,2.5902879238128658,337163.0,-0.01984740645518923,2.2835853160930526,2.0499778218323694,43.78106614583879,30.134972148120973,0.02984429919962306,0.22584284365215046,0.5903401764317486,0.7042883120273493,32.776920997252,0.14485597610473633,-0.3942695060161552,-0.16790156364440945,-0.7033093684332177,0.3675062411443988,-0.43560546603881356,0.09980233874999467,0.15449288511891357,30.1074222172036,-7.321076049003004,0.26770390239440417,8,0.022387623786926714,0.38847756385803267,0.67786055803299,0.7229635715484624,0.48592615127563477,4,0.19418516419821952,-1.4999875529283433,2.5876541137695312,2.6799652388022595,2.6139919757843018,2.955542323305881,2.6205759048461914,0.19418516419821952
5652,2002-08-05,2.4849379062652592,2.521811008453369,2.47308611869812,2.521811008453369,242241.0,-0.020249208591542667,1.6428419017567908,0.682935983997095,44.74576291990679,32.78377011090114,0.08313183804914814,0.2275728693047201,0.6279283257719404,0.7506386684288677,35.21525568274368,0.06320977210998491,-0.35997266840480435,-0.18034594058990416,-0.6542849748594932,0.2935930936796849,-0.4173154577246989,0.056623576544890586,0.19489717483520463,10.303010352716582,-30.224187403837774,0.23696951713479456,8,0.0737456083297725,0.43983554840087846,0.7377783060073848,0.7743215560913081,0.5122640132904044,0,0.21356678789379013,2.2835853160930526,2.536295890808105,-1.4999875529283433,2.5876541137695312,2.6799652388022595,2.6139919757843018,0.21356678789379013
5653,2002-08-06,2.517859935760498,2.5349791049957275,2.46255111694336,2.4849379062652592,549788.0,0.013248632656869486,1.156866921555876,-0.8928467511978107,38.49052994396024,34.746105116295375,0.06187804790004359,0.1376101893361179,0.579764355353444,0.7126603692962377,37.74236804816488,0.07242798805236772,-0.3145874966487394,-0.10673255920410174,-0.46552041584951365,0.25205529744131017,-0.2861264875268077,0.07266136911860421,0.13326733112335187,25.454625255800277,-16.4273884343953,0.179393928322706,8,0.06716060638427734,0.40691351890563965,0.7209880352020264,0.7413995265960693,0.33316898345947266,1,0.22907949969083408,1.6428419017567908,2.4849379062652592,2.2835853160930526,2.536295890808105,-1.4999875529283433,2.5876541137695312,0.22907949969083408
5654,2002-08-07,2.5744860172271733,2.5823869705200195,2.509958982467652,2.519176959991455,283247.0,0.022489766274299106,1.0370413832180414,1.6800014483832784,50.408210016811715,37.788273923060906,0.02432550319045168,0.024578603002428867,0.5090042081004347,0.6512980220889735,40.38138024862437,0.07242798805236772,-0.26800081132758713,-0.01349742412567112,-0.17372220004480532,0.14672735179346308,-0.09360981208523844,0.0666149638338962,0.05080421686172443,51.51549067048526,5.139838559963849,0.08011238795956716,8,0.010534524917602095,0.3423864841461177,0.6683124303817745,0.6847734451293941,0.2818100452423091,2,0.1805626079290974,1.156866921555876,2.517859935760498,1.6428419017567908,2.4849379062652592,2.2835853160930526,2.536295890808105,0.1805626079290974
5655,2002-08-08,2.7720160484313965,2.804938077926636,2.715390920639038,2.798353910446167,2244713.0,0.07672600662130269,3.5333220680622737,-0.4761943763120535,67.28814630742404,42.20838242777571,-0.1637986708008059,-0.18164204092228697,0.30218840032470595,0.45051073622286664,39.05473977888699,0.2304520606994629,-0.21479102904948677,0.1836375594139099,0.021556085985270368,0.34571903284254946,0.10259682269959036,0.26467829612822946,-0.3792591094970703,90.38455512420995,37.47090313987028,0.08104073671431976,8,-0.13827145099639848,0.14485645294189453,0.47078239917755127,0.4872434139251709,0.12378597259521529,3,0.09833746148297906,1.0370413832180414,2.5744860172271733,1.156866921555876,2.517859935760498,1.6428419017567908,2.4849379062652592,0.09833746148297906
5656,2002-08-09,2.7061729431152344,2.906337022781372,2.6337449550628658,2.8444440364837646,999338.0,-0.023752786479508625,1.0804023483665095,5.249898161475165,60.86959690705807,46.10428555746534,-0.09839341398681922,-0.12151021016180552,0.35613349918202974,0.5127437315044743,37.624129634336896,0.2725920677185063,-0.158336224170891,0.11746520996093768,-0.04559126443821038,0.28052168436008573,0.03593697276136343,0.19899344716051193,-0.30517238140106207,54.89625131556111,1.110365410975426,0.08152823719957408,8,-0.021728873252868652,0.21069955825805664,0.5366255044937134,0.553086519241333,0.2976131439208989,4,0.14111927285747106,3.5333220680622737,2.7720160484313965,1.0370413832180414,2.5744860172271733,1.156866921555876,2.517859935760498,0.14111927285747106
5657,2002-08-12,2.826008081436157,2.826008081436157,2.6561319828033447,2.67061710357666,817088.0,0.04428214339582204,1.1864345147041067,-1.1238139084163974,69.07221607762031,50.982661606562225,-0.21826643601129314,-0.2385365668654642,0.22355223685171932,0.38972736677708,35.75868511924644,0.16987609863281206,-0.10848717198263014,0.2277530431747432,0.033829599669246146,0.42167648668024027,0.13079132142199468,0.32471476492749174,-0.4047940612792966,81.89916797976535,24.25320259593626,0.0969617217527485,8,-0.14156401157379106,0.09086441993713423,0.41679036617279097,0.4332513809204106,0.13958883285522505,0,0.06943149311443886,1.0804023483665095,2.7061729431152344,3.5333220680622737,2.7720160484313965,1.0370413832180414,2.5744860172271733,0.06943149311443886
5658,2002-08-13,2.991934061050415,3.0472431182861333,2.8444440364837646,2.8444440364837646,1000856.0,0.05871390839403956,-1.7500040412661833,0.9491543627456273,75.03154093746565,54.750441465160264,-0.3642839001929312,-0.3910097934464516,0.05244639752252844,0.221594774037992,34.21406688402563,0.22123503684997647,-0.06584833660071521,0.3724115252494813,0.11141588887069176,0.6334071616282708,0.24191370706008675,0.5029093434388758,-0.5513151207885745,89.70580861252078,26.91315291188181,0.1304978181893947,8,-0.2370369434356685,-0.12312757968902588,0.285102903842926,0.26732540130615234,-0.12378597259521484,1,0.0017606866988904013,1.1864345147041067,2.826008081436157,1.0804023483665095,2.7061729431152344,3.5333220680622737,2.7720160484313965,0.0017606866988904013
5659,2002-08-14,3.039341926574707,3.1341559886932373,2.9879839420318604,2.995884895324707,812531.0,0.015845224044692907,-3.933333333333333,0.29464386745940147,72.80222909391334,58.05436648333321,-0.38555609455334583,-0.4321565919939312,-7.932634225715773e-05,0.1722966552071794,32.98256308919946,0.14617204666137695,-0.0203979521614972,0.4017782449722289,0.08065455721229053,0.7229019327321673,0.24121640109225995,0.5623400888521979,-0.562325535631409,81.05276347911932,19.986144747012666,0.16056184387996916,8,-0.2409883737564087,-0.17053544521331787,0.25283902883529663,0.21991753578186035,-0.12905383110046387,2,-0.06195848045532748,-1.7500040412661833,2.991934061050415,1.1864345147041067,2.826008081436157,1.0804023483665095,2.7061729431152344,-0.06195848045532748
5660,2002-08-15,2.8075718879699707,3.0511929988861084,2.7786009311676025,3.0419750213623047,747225.0,-0.07625665167128393,1.1562494106464596,-5.393905811095506,57.15921703827707,59.540827693604136,-0.13333132787438418,-0.19142874525386233,0.22271280888224343,0.4008515580219134,31.159177857873495,0.27259206771850586,0.028556587881771733,0.15809050798416147,-0.1699701490972254,0.48615116506554834,-0.005939820556532194,0.3221208365248551,-0.2779843292066775,34.73683057026719,-21.18443539544529,0.16403032854069347,8,-0.009218335151672363,-0.044115424156188965,0.49119359254837036,0.4516875743865967,0.01580214500427246,3,0.017354559898639765,-3.933333333333333,3.039341926574707,-1.7500040412661833,2.991934061050415,1.1864345147041067,2.826008081436157,0.017354559898639765
5661,2002-08-16,2.9432098865509038,2.949794054031372,2.7390949726104736,2.811522960662842,561938.0,0.04831149619431718,1.90909809123932,-0.5617967813922095,60.54853279604291,61.296691013174815,-0.2292908527766877,-0.3082288842723604,0.07965775988899626,0.26256528727494155,28.875453106881764,0.21069908142089844,0.05035562675663563,0.2717367172241216,-0.0735989233830594,0.6170723578313027,0.09906889692053111,0.44440453752771214,-0.36525685339321523,60.0551227993525,8.18157969666742,0.1726678203035905,8,-0.14485633373260542,-0.17975342273712203,0.134979128837585,0.15144014358520463,-0.07242798805236861,4,-0.016107538147695055,1.1562494106464596,2.8075718879699707,-3.933333333333333,3.039341926574707,-1.7500040412661833,2.991934061050415,-0.016107538147695055
5662,2002-08-19,2.9576950073242188,3.02222204208374,2.9405760765075684,2.9695470333099365,672806.0,0.004921538501044376,-2.5429014820370703,-0.09000153892112546,64.00436657175786,64.13156174959677,-0.1896017087678672,-0.3045155402579258,0.05552097204242967,0.2440383816968552,26.297584604072643,0.08164596557617143,0.07423394468057598,0.2647568345069886,-0.09615020406487584,0.6256638730788531,0.08430331522105661,0.4452103537929206,-0.33524573772368615,55.33323355497808,5.611495126397365,0.18045351928593215,8,-0.13563752174377441,-0.194238543510437,0.09942448139190674,0.11588549613952637,-0.001316070556640625,0,0.015583445756840453,1.90909809123932,2.9432098865509038,1.1562494106464596,2.8075718879699707,-3.933333333333333,3.039341926574707,0.015583445756840453
5663,2002-08-20,2.9405760765075684,2.962963104248047,2.9076540470123287,2.962963104248047,436641.0,-0.005787929713597317,3.941170205968218,1.888877713182193,63.44901297800058,65.58053985639553,-0.11869690801638555,-0.2651030922026907,0.0648403273648488,0.2572062502686592,23.94895399914152,0.05530905723571822,0.10339491102208864,0.22485599517822275,-0.13828413818491958,0.5879961285413651,0.04328592849665158,0.4064260618597939,-0.27719026937961955,50.9999963790113,2.1358357560761263,0.1815700666815711,8,-0.0566256046295166,-0.17711961269378662,0.05662548542022705,0.07703697681427002,0.1066670417785649,1,0.008508821786216147,-2.5429014820370703,2.9576950073242188,1.90909809123932,2.9432098865509038,1.1562494106464596,2.8075718879699707,0.008508821786216147
5664,2002-08-21,3.0103700160980225,3.020905017852783,2.911604881286621,2.9432098865509038,452588.0,0.02373478453696265,1.4776146828656664,-2.9999574005835923,66.80628625605212,65.52699985068755,-0.13427934642377837,-0.30806476015734763,-0.01125393922159068,0.18630813567657079,21.448830552034536,0.10930013656616211,0.14054399112794735,0.267588233947754,-0.09883236271821172,0.6340088306137197,0.08437793561477136,0.45079853228073663,-0.30932259444485055,86.91982026440871,33.564598619143055,0.1832102983329828,8,-0.1264195442199707,-0.24691355228424072,-0.01316845417022705,0.007243037223815918,-0.0869131088256836,2,-0.04724400219318137,3.941170205968218,2.9405760765075684,-2.5429014820370703,2.9576950073242188,1.90909809123932,2.9432098865509038,-0.04724400219318137
5665,2002-08-22,3.0103700160980225,3.040657997131348,2.995884895324707,3.0156381130218506,362981.0,0.0,-1.6153781875409365,-0.07844083922042012,69.65067180930853,66.50267483982648,-0.1083023606074156,-0.29082375759399515,-0.01853321248509543,0.1830900861417888,20.380010406500226,0.04477310180664107,0.18428342608759918,0.2471767306327819,-0.13153160137524855,0.6258850626408123,0.05782256462876667,0.4365308966367971,-0.27467390908164546,89.95633463968356,32.269945376505376,0.18935416600401522,8,-0.11522603034973145,-0.24691355228424072,-0.01316845417022705,0.007243037223815918,-0.01711893081665039,3,-0.03324572065513176,1.4776146828656664,3.0103700160980225,3.941170205968218,2.9405760765075684,-2.5429014820370703,2.9576950073242188,-0.03324572065513176
5666,2002-08-23,2.9893000125885014,3.02222204208374,2.9893000125885014,3.0024690628051762,489038.0,-0.0069991407690246366,-3.999909477686115,2.499773714699493,71.4445823094827,66.76627108781119,-0.04788262728781145,-0.25558042129006475,-0.0032270154041893484,0.2013125007064076,19.346073529876954,0.03292202949523837,0.21697932708468537,0.2087898731231692,-0.1783498267068655,0.5959295729532039,0.015220023208152078,0.40235972303818635,-0.2217271150379756,61.386120865667024,-2.199186566685597,0.1935698499150173,8,-0.05267453193664595,-0.22584354877471968,0.00790154933929399,0.028313040733336958,0.03160500526428178,4,-0.055506633297264574,-1.6153781875409365,3.0103700160980225,1.4776146828656664,3.0103700160980225,3.941170205968218,2.9405760765075684,-0.055506633297264574
5667,2002-08-26,3.155225992202759,3.2197530269622803,2.991934061050415,2.991934061050415,1535456.0,0.05550663329726424,-1.790327290566743,-12.399674119670498,74.34608710508635,66.69010955088017,-0.18125931892936942,-0.4048205703327623,-0.1757396604660295,0.03355899082582958,19.006902926671675,0.23045301437377885,0.22532470941775973,0.350946307182312,-0.06729389731476854,0.7691865116793926,0.14182620493377174,0.5600664094308523,-0.35832644736081587,79.32481715580451,10.465296469968251,0.20912010224854016,8,-0.17580199241638184,-0.34897100925445557,-0.21102851629257202,-0.16658401489257812,-0.19753098487854004,0,-0.0901501491199509,-3.999909477686115,2.9893000125885014,-1.6153781875409365,3.0103700160980225,1.4776146828656664,3.0103700160980225,-0.0901501491199509
5668,2002-08-27,3.0024690628051762,3.160494089126587,2.962963104248047,3.15917706489563,1139063.0,-0.04841394238481733,1.4793327837038346,-0.9596800098117059,65.22961790783317,65.84870830798236,-0.030006330751203958,-0.2339826258482467,-0.0344944290297966,0.18358156241654777,18.21070172331209,0.19753098487854004,0.2427065252674656,0.17909471988678005,-0.23870224856760425,0.5968916883411644,-0.029803764340412098,0.3879932041139722,-0.16328416975119975,29.487174527473574,-39.849190427254726,0.20889848422719218,8,-0.023045063018799272,-0.18765401840210005,-0.1056790947914128,-0.0612345933914189,-0.006584167480469194,1,-0.015350741364354548,-1.790327290566743,3.155225992202759,-3.999909477686115,2.9893000125885014,-1.6153781875409365,3.0103700160980225,-0.015350741364354548
5669,2002-08-28,2.9037039279937744,2.995884895324707,2.9023869037628174,2.995884895324707,710016.0,-0.032894638627558925,1.0285747539669197,0.5882339516888532,55.040351907250205,65.61327884897938,0.0530767751998944,-0.1184743844619831,0.05154383454317912,0.2787158956037348,17.222933822017666,0.10008215904235884,0.24022438489536269,0.06584398746490461,-0.34134100174890936,0.47302897667871857,-0.13774850714200237,0.2694364820718116,-0.0264622215489676,0.4149857639749686,-63.52183686029403,0.20359249460690695,8,0.07572007179260254,-0.08888888359069824,-0.06946545839309692,0.03753054141998291,0.03292202949523926,2,0.049433135695598596,1.4793327837038346,3.0024690628051762,-1.790327290566743,3.155225992202759,-3.999909477686115,2.9893000125885014,0.049433135695598596
5670,2002-08-29,2.990617036819458,3.074897050857544,2.8944859504699707,2.9037039279937744,291600.0,0.029931808125401194,-2.425015728750345,-0.9428530784848759,60.71428250692182,65.63169548352147,-0.00574496246615519,-0.18303493535357962,-0.047858067166268725,0.18943953148199189,16.715339464784044,0.18041110038757324,0.21599209656752505,0.13260895013809204,-0.2621357354233256,0.5273536356995097,-0.06476339264261677,0.32998129291880085,0.22913599014282227,29.554508678273862,-34.0583477343026,0.19737234278070875,8,0.06650245189666748,-0.14946496486663818,-0.22057604789733887,-0.049382567405700684,-0.1659259796142578,3,-0.0224569474193006,1.0285747539669197,2.9037039279937744,1.4793327837038346,3.0024690628051762,-1.790327290566743,3.155225992202759,-0.0224569474193006
5671,2002-08-30,3.0288069248199463,3.06567907333374,2.9879839420318604,2.9879839420318604,455625.0,0.012769902508514841,-2.8064406858851347,0.4696987984857629,58.13955713766246,64.98004999084421,-0.034102238499238435,-0.1922943010452567,-0.0943598676528099,0.14908446828658262,15.755097441129903,0.07769513130187944,0.19325985475345053,0.1461732864379881,-0.22480157223770503,0.5171481451136812,-0.03931414289985824,0.33166071577583445,0.1844407606124876,41.29559493032532,-19.17781458688961,0.1854874293378465,8,0.0283125638961792,-0.18765485286712646,-0.2933339476585388,-0.08757245540618896,-0.1698768138885498,4,-0.011739222875914335,-2.425015728750345,2.990617036819458,1.0285747539669197,2.9037039279937744,1.4793327837038346,3.0024690628051762,-0.011739222875914335
5672,2002-09-03,3.0156381130218506,3.0156381130218506,2.877366065979004,2.995884895324707,429047.0,-0.004347854493524261,12.999951720558593,0.4838749240760641,51.08435364356,63.60619895368416,-0.013242417286892127,-0.14474959374078322,-0.08791697975166324,0.1604941894247931,14.4685972149768,0.15144085884094238,0.20467350497787073,0.10646946430206317,-0.21769823169646152,0.43063716030058785,-0.05561438369719918,0.2685533123013255,0.19123433771133413,48.83728763604977,-7.6104920538358485,0.16208384799926234,9,0.032921433448791504,-0.17448604106903076,-0.283786416053772,-0.07440364360809326,-0.3002471923828125,1,0.0017465307949882103,-2.8064406858851347,3.0288069248199463,-2.425015728750345,2.990617036819458,1.0285747539669197,2.9037039279937744,0.0017465307949882103
5673,2002-09-04,3.0946500301361084,3.107819080352783,3.0024690628051762,3.0024690628051762,709256.0,0.026200729050702698,-1.2857216754820562,4.666630457085589,52.458995193289226,62.012055502266044,-0.07610367275023755,-0.18797165097531554,-0.17266307874717057,0.07772568084826137,13.401239658011683,0.10535001754760698,0.20284055373787524,0.15664187669754037,-0.120105697904477,0.43338945129955775,0.018268089396531906,0.29501566399854884,0.0990421652069089,94.28558127023867,39.258557412070786,0.13837378730100866,9,-0.04609048366546631,-0.2534979581832886,-0.35720157623291016,-0.15341556072235107,-0.3476541042327881,2,-0.044255415468050896,12.999951720558593,3.0156381130218506,-2.8064406858851347,3.0288069248199463,-2.425015728750345,2.990617036819458,-0.044255415468050896
5674,2002-09-05,3.039341926574707,3.1341559886932373,3.039341926574707,3.084115028381348,473850.0,-0.01787216745764586,-3.2353135383828917,-0.4857087433884743,62.22227754291629,61.18667836155579,-0.018163839347958177,-0.1012428529365681,-0.12839258806048548,0.12965336545507222,12.764185406969093,0.09481406211853027,0.19432473353576807,0.07809097766876238,-0.142489326108159,0.2986712814456838,-0.03219917421969809,0.18838112955722286,0.14169722359374992,63.07718733026633,5.257069014522884,0.11029015188846067,9,0.009217619895935059,-0.1981898546218872,-0.3018934726715088,-0.09810745716094971,-0.11588501930236816,3,-0.014298171215956446,-1.2857216754820562,3.0946500301361084,12.999951720558593,3.0156381130218506,-2.8064406858851347,3.0288069248199463,-0.014298171215956446
5675,2002-09-06,3.0446090698242188,3.0617280006408687,2.9432098865509038,3.007736921310425,345516.0,0.00173298805358435,2.333373567091485,-0.8235334838544691,56.19969930002853,59.49280247161644,-0.020186210211520006,-0.08963662837442321,-0.14346274684235816,0.1208759570548561,13.596998897849744,0.11851811408996493,0.1880749544229654,0.0697284698486329,-0.13471573974247164,0.27417267943973744,-0.03249363494691959,0.1719505746441854,0.12428315697666026,65.12833606454637,7.277357264172807,0.10222210479555227,9,0.00395047664642334,-0.20345699787139893,-0.3071606159210205,-0.11983561515808105,-0.215967178344727,4,-0.03546698766861378,-3.2353135383828917,3.039341926574707,-1.2857216754820562,3.0946500301361084,12.999951720558593,3.0156381130218506,-0.03546698766861378
5676,2002-09-09,3.0880661010742188,3.0946500301361084,2.9774489402771,3.0156381130218506,266541.0,0.014273435522711875,1.7384761082405924,1.9643007248485318,57.69835061891916,57.64305397315343,-0.05381964772027814,-0.10858335891633297,-0.20113224972072086,0.07603914593462058,14.219712583754813,0.11720108985900834,0.17165684888029942,0.0940908432006835,-0.0725179637104052,0.2606996501117722,0.010786439745138932,0.17739524665622808,0.06916507929378524,82.05152011735706,22.895520068939618,0.08330440345554438,9,-0.06913602352142334,-0.24691402912139893,-0.3506176471710205,-0.16329264640808105,-0.20806598663330078,0,-0.08528802015520343,2.333373567091485,3.0446090698242188,-3.2353135383828917,3.039341926574707,-1.2857216754820562,3.0946500301361084,-0.08528802015520343
5677,2002-09-10,3.02222204208374,3.0880661010742188,3.0024690628051762,3.0880661010742188,353109.0,-0.02132210154684655,1.5999927580837754,-0.9090968941850384,54.55882266801777,56.457410057618375,-0.009863530121737352,-0.028760289564565333,-0.15038897396076534,0.1393285549324772,14.87607849102511,0.08559703826904252,0.1498849733741574,0.01843608617782566,-0.12847080277735,0.16534297513300134,-0.055017358299762176,0.0918895306554135,0.12381453370870421,41.37929742809801,-18.031427363352577,0.07345344447758795,9,-0.016461014747619185,-0.18106997013091997,-0.2804935574531551,-0.0974485874176021,-0.2409870624542232,1,-0.05403042161645999,1.7384761082405924,3.0880661010742188,2.333373567091485,3.0446090698242188,-3.2353135383828917,3.039341926574707,-0.05403042161645999
5678,2002-09-11,2.9972019195556636,3.0551440715789795,2.993251085281372,3.0419750213623047,211866.0,-0.0082787175064164,-1.3500049788624657,0.6799869645508223,49.22604185380006,55.81137560723503,0.016015027156626616,-0.0035049792168782012,-0.14166605297502377,0.15983533539213113,14.335799505235492,0.06189298629760742,0.12646709230583308,-0.006847429275512962,-0.1536837192207252,0.1399888606696993,-0.08026557424811909,0.06657071569709316,0.13808783584424278,28.276059264364317,-26.512552503277877,0.07341814497260622,9,0.008559107780456987,-0.1560498476028438,-0.2554734349250789,-0.07242846488952592,-0.10403299331664995,2,-0.09402469585979856,1.5999927580837754,3.02222204208374,1.7384761082405924,3.0880661010742188,2.333373567091485,3.0446090698242188,-0.09402469585979856
5679,2002-09-12,2.8510289192199707,2.9998350143432617,2.837860107421875,2.9998350143432617,979594.0,-0.04876982073912561,1.176992908619568,3.3235601090567957,42.00793986196722,53.732893091128965,0.17202004816791128,0.13474518038896344,-0.010301208715623122,0.30112485539447365,13.059709562200789,0.16197490692138672,0.07683788335378683,-0.14360477924346915,-0.3043994195121047,0.017189861025166397,-0.22400209937778692,-0.06320745910915138,0.2739438886030996,5.128243218777128,-43.344231661244564,0.08039732013431786,9,0.13497912883758545,0.013827085494995117,-0.09613192081451416,0.07374453544616699,0.09481501579284668,3,-0.03648963102945768,-1.3500049788624657,2.9972019195556636,1.5999927580837754,3.02222204208374,1.7384761082405924,3.0880661010742188,-0.03648963102945768
5680,2002-09-13,2.8562960624694824,2.8720989227294917,2.837860107421875,2.8576130867004395,960609.0,0.0018474534628547534,1.2608312342569639,0.008850606756839033,43.22147396570363,52.075328294244656,0.16281778177048833,0.1405200268355542,-0.030280988921160823,0.29045064011636423,13.086566216365059,0.03423881530761674,0.04935109708342811,-0.14077384471893328,-0.2907474079605499,0.009199718522683309,-0.21576062633974136,-0.06578706309812521,0.25144998332951607,7.179391953057179,-38.02129665900456,0.07498678162080824,9,0.12971198558807373,0.07045292854309082,-0.10534954071044922,0.06847739219665527,0.04082298278808594,4,0.023513264498495667,1.176992908619568,2.8510289192199707,-1.3500049788624657,2.9972019195556636,1.5999927580837754,3.02222204208374,0.023513264498495667
5681,2002-09-16,2.8958020210266118,2.912921905517578,2.8444440364837646,2.8786830902099614,288563.0,0.013831184755747516,1.666651192587343,-12.998189717595945,34.82276537072609,50.26848515281866,0.11450210776091785,0.10253743171129281,-0.0873155871984177,0.24611193729981018,13.375653884286804,0.06847786903381348,0.048018589726924965,-0.09889749288558924,-0.2538706576919805,0.056075671920801984,-0.17638407528878508,-0.021410910482393408,0.1957508684697591,23.157684098185875,-16.99426701014999,0.07748658240319566,9,0.09020602703094438,0.03094696998596147,-0.12049347162246749,0.028971433639525923,-0.025020122528076616,0,-0.023192237956692452,1.2608312342569639,2.8562960624694824,1.176992908619568,2.8510289192199707,-1.3500049788624657,2.9972019195556636,-0.023192237956692452
5682,2002-09-17,3.0037860870361333,3.1012349128723145,2.9037039279937744,2.96164608001709,752541.0,0.037289864854517685,-1.5000075437310088,2.4616027408707537,50.08131029090361,50.00429794144248,0.005207672655423767,-0.001914727776704872,-0.2076895984992655,0.13383194692337064,13.699663541365526,0.20543289184570268,0.0332806120736171,0.006782019138336537,-0.147242074342544,0.16080611261921707,-0.07023002760210373,0.0837940658787768,-0.16592597961425826,62.99994387484469,20.61086996937744,0.07701204674044025,9,-0.017778038978577104,-0.06584358215332076,-0.2031278014183049,-0.07901263236999556,-0.19226312637329146,1,-0.04120998267135467,1.666651192587343,2.8958020210266118,1.2608312342569639,2.8562960624694824,1.176992908619568,2.8510289192199707,-0.04120998267135467
5683,2002-09-18,2.965596914291382,3.006419897079468,2.9366259574890137,3.00510311126709,609778.0,-0.01271367921622979,2.312497524710413,-0.9374985855568281,54.13005641484159,49.1051622605453,0.025887912194688667,0.040311865041886996,-0.1847971397960948,0.1675225823830484,14.242511357133115,0.06979393959045455,0.019167727994966022,-0.03265819549560556,-0.18515132941457324,0.11983493842336213,-0.10890476245508962,0.043588371463878506,-0.12246931076049794,48.500009957688874,0.7683872138075003,0.07624656695948395,9,0.003950595855712891,0.013827085494995117,-0.16493862867355347,-0.04082345962524414,-0.16329193115234375,2,-0.06216688915928337,-1.5000075437310088,3.0037860870361333,1.666651192587343,2.8958020210266118,1.2608312342569639,2.8562960624694824,-0.06216688915928337
5684,2002-09-19,2.8681480884552,2.9853498935699463,2.8681480884552,2.96164608001709,508781.0,-0.03285976774745425,-1.5070443366083655,2.3666664655011136,41.94108529077685,47.52087181507289,0.1078396090354925,0.13339890133114185,-0.10328618792862487,0.2597343850305913,14.340372806449459,0.1172018051147461,0.014058460213390411,-0.12299592494964617,-0.2860115539703454,0.04001970407105304,-0.20450373945999578,-0.041488110439296566,-0.019858338737487546,11.4999538325334,-36.939277727508475,0.08150781451034957,9,0.10139942169189453,0.11127591133117676,-0.05629628896713257,0.0566253662109375,-0.04345703125,3,0.008723691041103043,2.312497524710413,2.965596914291382,-1.5000075437310088,3.0037860870361333,1.666651192587343,2.8958020210266118,0.008723691041103043
5685,2002-09-20,2.910288095474243,2.9458439350128174,2.886584043502808,2.9037039279937744,927197.0,0.014692409777815829,-1.9031934029481574,-0.07042041620873166,42.241352400525926,45.803427568584745,0.04988878881821268,0.08788234113838378,-0.14371225440343816,0.21141379027907492,14.341592833512252,0.07769584655761719,0.001056766323505709,-0.07585182189941397,-0.24248673543440935,0.0907830916355814,-0.15916927866691166,0.007465634868083715,-0.05693944249343863,25.641120867101986,-22.722638554504133,0.08331745676749759,9,0.05925941467285156,0.06913590431213379,-0.07670807838439941,0.014485359191894531,-0.18172812461853027,4,0.012217292024754078,-1.5070443366083655,2.8681480884552,2.312497524710413,2.965596914291382,-1.5000075437310088,3.0037860870361333,0.012217292024754078
5686,2002-09-23,2.823374032974243,2.9287240505218506,2.798353910446167,2.8971190452575684,337163.0,-0.029864418795912062,-1.1063920353317553,-11.200354866743917,38.52196701375348,44.02155471811094,0.106508238387093,0.1704682789650671,-0.05397864516256945,0.29181039973660994,14.168306475328835,0.1303701400756836,-0.02241287114223267,-0.15446958541870126,-0.3362736145726415,0.027334443735238967,-0.24537159999567137,-0.06356757084173115,0.2778608798980713,8.260710420151531,-38.38900961004645,0.09090201457697011,9,0.12642037868499756,0.1560499668121338,-0.042469024658203125,0.10139942169189453,-0.10403203964233398,0,0.026119462537395277,-1.9031934029481574,2.910288095474243,-1.5070443366083655,2.8681480884552,2.312497524710413,2.965596914291382,0.026119462537395277
5687,2002-09-24,2.870781898498535,2.8971190452575684,2.793086051940918,2.823374032974243,413100.0,0.016791209726594758,1.078951819427074,-0.6428619923765555,36.111133298484376,42.564342656409195,0.039514907232790275,0.10609763438010056,-0.09587776074986332,0.23771612203577064,13.005409505251592,0.10403299331665039,-0.03868871475685154,-0.09283951520919809,-0.26014172020619153,0.07446268978779536,-0.17649061770769459,-0.009188412710701588,0.22439539432525635,36.41984069951836,-4.030589475800454,0.08365110249849671,9,0.07637858390808105,0.13563764095306396,-0.08987689018249512,0.05399155616760254,-0.15802478790283203,1,0.0,-1.1063920353317553,2.823374032974243,-1.9031934029481574,2.910288095474243,-1.5070443366083655,2.8681480884552,0.0
5688,2002-09-25,2.956378936767578,3.00510311126709,2.88395094871521,2.8971190452575684,558141.0,0.02981662881245395,-1.830787485794505,1.2500012572733261,45.039377397470794,42.90116904924292,-0.058649462145042186,0.017782303561069135,-0.17265024138947904,0.14621998941629588,12.229916889117604,0.1343212127685547,-0.05961176545994906,-0.004937970638275058,-0.17125392276806828,0.16137798149151816,-0.08809594670317189,0.07822000542662177,0.12671470642089844,77.01874808830674,37.80161928150598,0.08315797606489668,9,-0.009218454360961914,0.050040602684020996,-0.1636219620704651,-0.03160548210144043,-0.030287981033325195,2,-0.048997770313949585,1.078951819427074,2.870781898498535,-1.1063920353317553,2.823374032974243,-1.9031934029481574,2.910288095474243,-0.048997770313949585
5689,2002-09-26,3.0472431182861333,3.084115028381348,2.962963104248047,2.9695470333099365,284766.0,0.030734957683707265,-1.6666666666666765,1.3111074454645746,50.14287332639832,43.67021342265345,-0.13270946872421252,-0.06511541247713959,-0.25706062077227054,0.049777991706787095,11.99947971203337,0.12773609161376998,-0.07176510740457509,0.07874925136566224,-0.08947591981742775,0.24697442254875224,-0.005363334225882976,0.16286183695720746,-0.2541570663452153,87.33050208738852,49.26805891049969,0.08411258559154504,9,-0.10008263587951705,-0.040823578834534135,-0.2235396504402165,-0.12246966361999556,0.011851787567138228,3,-0.08038024064350213,-1.830787485794505,2.956378936767578,1.078951819427074,2.870781898498535,-1.1063920353317553,2.823374032974243,-0.08038024064350213
5690,2002-09-27,2.923456907272339,3.0327570438385014,2.920823097229004,3.0156381130218506,594591.0,-0.04062236133079389,-1.297286717392909,-1.1864330844694775,41.787129929505184,44.44403170696223,0.0017940366283037967,0.0562661455345328,-0.1246023108672154,0.16685251069269968,11.262435312874999,0.12642002105712935,-0.08005121311500707,-0.04167895317077619,-0.21072393814032342,0.12736603179877104,-0.1262014456555498,0.042843539313997425,-0.12455027580261246,44.79652058224042,11.790365584746588,0.08452249248477363,9,0.023703575134277344,0.08296263217926025,-0.09975343942642212,0.0013165473937988281,0.15539097785949751,4,-0.033783925400593606,-1.6666666666666765,3.0472431182861333,-1.830787485794505,2.956378936767578,1.078951819427074,2.870781898498535,-0.033783925400593606
5691,2002-09-30,2.993251085281372,3.009052991867065,2.864197969436645,2.9432098865509038,501188.0,0.02387385216297,2.5484108350562815,-0.5428568472671922,48.5602230408391,44.275022012510625,-0.05891929669793372,-0.017210770963280275,-0.18261190775317893,0.09068435197298852,10.339103945265318,0.14485502243041992,-0.06652567768559692,0.029893016815185636,-0.13706757325482322,0.1968536068851945,-0.05358727821981857,0.11337331185018984,-0.1886402858734133,68.77838618981134,35.30991118913889,0.08348029503500441,9,-0.05465054512023926,0.01316845417022705,-0.1639508605003357,-0.06847763061523438,0.053992033004761186,0,-0.08842930542219374,-1.297286717392909,2.923456907272339,-1.6666666666666765,3.0472431182861333,-1.830787485794505,2.956378936767578,-0.08842930542219374
5692,2002-10-01,3.020905017852783,3.020905017852783,2.9155559539794917,2.9972019195556636,340200.0,0.00923876139472335,7.889054296002773,0.47367167251106657,51.17490312940364,43.94667164746196,-0.0937481591525211,-0.046852015937695946,-0.19872356534907532,0.05774078956573803,10.178735865381839,0.10534906387329146,-0.05315518631125382,0.05728360414504996,-0.11004040856155006,0.22460761685164998,-0.02637840220825005,0.14094561049834997,-0.2107041338653568,71.25734091212146,35.59817313580247,0.08366200635330003,10,-0.08230447769165039,-0.014485478401184082,-0.1708640456199646,-0.09613156318664551,0.10930109024047852,1,-0.09982539098009136,2.5484108350562815,2.993251085281372,-1.297286717392909,2.923456907272339,-1.6666666666666765,3.0472431182861333,-0.09982539098009136
5693,2002-10-02,2.9576950073242188,3.039341926574707,2.930041074752808,3.020905017852783,295397.0,-0.020924196608304246,1.1841860775354738,-2.6667404292984673,55.76098461728642,45.48221601707414,-0.035511303066696254,0.005872684407109308,-0.1230668446389962,0.11589173240152562,9.57824503121695,0.10930085182189897,-0.03530172729981951,0.0009213447570801669,-0.1546191965073498,0.15646188602151012,-0.07684892587513481,0.07869161538929514,-0.1420158404489138,42.51468182424312,2.8698966548060696,0.0777702706322149,10,-0.019094467163085938,0.01909506320953369,-0.06485551595687866,-0.032921552658081055,0.1830461025238037,2,-0.08281377766198661,7.889054296002773,3.020905017852783,2.5484108350562815,2.993251085281372,-1.297286717392909,2.923456907272339,-0.08281377766198661
5694,2002-10-03,2.995884895324707,3.0538270473480225,2.9445269107818604,2.9445269107818604,368297.0,0.012912043975432885,-3.2564028763619315,-0.81249764259473,57.28022107834383,47.15320142572057,-0.059984201274590365,-0.03767124939656341,-0.14760020780405547,0.07165701993260942,8.848707085945337,0.10930013656616211,-0.04049353640507247,0.04128408432006836,-0.11057029850373468,0.1931384671438714,-0.03464310709183316,0.11721127573196988,-0.1748370112192812,69.44447936914267,24.631687308694154,0.0759271914119015,10,-0.05728435516357422,-0.032263875007629395,-0.09876537322998047,-0.07111144065856934,0.11325120925903276,3,-0.02329660251612886,1.1841860775354738,2.9576950073242188,7.889054296002773,3.020905017852783,2.5484108350562815,2.993251085281372,-0.02329660251612886
5695,2002-10-04,2.9366259574890137,2.9695470333099365,2.930041074752808,2.9432098865509038,240722.0,-0.019780111688593616,-2.9998551651721868,-0.12819679589251182,52.086178210410246,48.66033600312688,0.0038036495683972937,0.013790099567300373,-0.07937954205939945,0.12448620633712792,8.705990139766742,0.06584382057189897,-0.0485394779477164,-0.012575697898864924,-0.1585190326803998,0.13336763688266995,-0.08554736528963236,0.06039596949190251,-0.11031673049806923,38.19455794971361,-8.970912623855924,0.07297166739076741,10,0.0019745826721191406,0.026995062828063965,-0.03950643539428711,-0.011852502822875977,0.13168692588806152,4,0.041703965754282146,-3.2564028763619315,2.995884895324707,1.1841860775354738,2.9576950073242188,7.889054296002773,3.020905017852783,0.041703965754282146
5696,2002-10-07,2.8246910572052,2.9168720245361333,2.8141560554504395,2.9168720245361333,195159.0,-0.03811683949682321,1.2285721675481927,14.000905305086938,40.884721263923566,49.19073466595345,0.12957076668571643,0.11065526480300036,0.03908511613023169,0.22942236791685833,8.198394370984941,0.12246990203857422,-0.040594826401041395,-0.11134184598922747,-0.2519597715451716,0.02927607956671663,-0.18165080876719975,-0.0410328832112552,0.2594239711761479,4.395609861398076,-39.08286748405953,0.07030896277797206,10,0.12444448471069336,0.13892996311187744,0.12444472312927246,0.1000823974609375,0.239670991897583,0,0.08997685862966676,-2.9998551651721868,2.9366259574890137,-3.2564028763619315,2.995884895324707,1.1841860775354738,2.9576950073242188,0.08997685862966676
5697,2002-10-08,2.8589301109313965,2.9010701179504395,2.8181068897247314,2.8181068897247314,265022.0,0.012121344611779605,-3.0645116075339467,-0.4428595445316621,44.54913421986218,49.13626320177472,0.10445868556416116,0.06699016399407576,0.010719629153848054,0.18877520491194755,7.6633674961238265,0.08296322822570801,-0.034868008591244504,-0.06893819570541382,-0.20743137613008944,0.0695549847192618,-0.13818478591775163,0.0003083945069239924,0.21978573799133327,18.68146625774805,-23.163721082661525,0.06924659021233771,10,0.09020543098449707,0.10469090938568115,0.09020566940307617,0.06584334373474121,0.2804939746856685,1,0.0658683493642267,1.2285721675481927,2.8246910572052,-2.9998551651721868,2.9366259574890137,-3.2564028763619315,2.995884895324707,0.0658683493642267
5698,2002-10-09,2.715390920639038,2.877366065979004,2.7009050846099854,2.8589301109313965,859613.0,-0.05020730998058409,-1.0457955976190048,-3.516116221346182,42.545008503235145,48.29205599920103,0.23492352524310567,0.19851209175104367,0.1604959411350535,0.32485937132739373,7.458398234642511,0.17646098136901855,-0.021008010942013655,-0.19838683605194074,-0.3622065910390795,-0.034567081064802,-0.2802967135455101,-0.11647695855837137,0.35803373241424596,4.104543655109703,-39.86152142809897,0.08190987749356926,10,0.16197514533996582,0.20213961601257324,0.22946488857269287,0.2093825340270996,0.4701230525970459,2,0.15276444518588916,-3.0645116075339467,2.8589301109313965,1.2285721675481927,2.8246910572052,-2.9998551651721868,2.9366259574890137,0.15276444518588916
5699,2002-10-10,2.7469959259033203,2.7627980709075928,2.6600821018218994,2.69300389289856,242241.0,0.01163921003935764,1.4000089132269502,-0.3761483737980559,41.94807384244679,48.30993865619455,0.17461184368234584,0.16729065745343252,0.1358361586056449,0.2864751490255757,8.221221177686278,0.10271596908569336,-0.007290312290084255,-0.16158018112182626,-0.33976574488300226,0.01660538263934974,-0.25067296300241404,-0.07248739924123848,0.31152794441223186,28.085193260348696,-17.447078136409196,0.08909278188058789,10,0.10995864868164062,0.15012311935424805,0.19785988330841064,0.17777752876281738,0.4793410301208496,3,0.14333664649146627,-1.0457955976190048,2.715390920639038,-3.0645116075339467,2.8589301109313965,1.2285721675481927,2.8246910572052,0.14333664649146627
5700,2002-10-11,2.923456907272339,2.956378936767578,2.769382953643799,2.769382953643799,306028.0,0.06423780235895005,-1.4273536015647608,2.853642381181606,54.53462265382013,48.97376083541465,-0.0020664466255859715,-0.004090544379126815,-0.03063683464263356,0.10541179448907734,8.632813781452024,0.2093830108642578,-0.004190346950960766,0.011522758007049383,-0.1650383440360743,0.18808386005017308,-0.07675779301451247,0.09980330902861123,0.111160456933594,88.8888352448061,37.04570245836345,0.08828055102156182,10,-0.06650233268737793,-0.042798399925231934,0.02139890193939209,0.0013165473937988281,0.20806598663330123,4,0.06351357423791981,1.4000089132269502,2.7469959259033203,-1.0457955976190048,2.715390920639038,-3.0645116075339467,2.8589301109313965,0.06351357423791981
5701,2002-10-14,2.8286418914794917,2.926090955734253,2.8194239139556885,2.877366065979004,205031.0,-0.032432499879504584,-2.1764989882494943,-0.31623887978484827,48.16933572080203,48.63980890112558,0.07481031470183641,0.0900520387235062,0.07492602352152256,0.19477403779480795,8.979695123277269,0.10666704177856445,-0.016282163382350223,-0.07993425130844178,-0.26030083041610164,0.10043232779921807,-0.1701175408622717,0.010249038245388142,0.18350335698339926,56.888825588871065,2.9669091476864864,0.09018328955382987,10,0.028312683105469194,0.05201661586761519,0.11621391773223921,0.09613156318664595,0.27917718887329146,0,0.08473005813126311,-1.4273536015647608,2.923456907272339,1.4000089132269502,2.7469959259033203,-1.0457955976190048,2.715390920639038,0.08473005813126311
5702,2002-10-15,2.880000114440918,2.880000114440918,2.820740938186645,2.8615639209747314,356147.0,0.018156495212818813,5.428569581129537,-0.3783787751267312,46.58018455021756,47.6197200047846,0.0015229481346130669,0.030508789362355238,0.03678970184980512,0.1378068340734777,8.236452656628149,0.059259176254272905,-0.00821167487033403,-0.02238672971725464,-0.1974133419145674,0.1526398824800581,-0.10990003581591123,0.06512657638140196,0.11102134522351337,74.22219432729918,22.262600185741874,0.08751330609865643,10,-0.02304553985595703,0.0006583929061889648,0.05004096031188965,0.04477334022521973,0.25415587425231934,1,0.0640145581027709,-2.1764989882494943,2.8286418914794917,-1.4273536015647608,2.923456907272339,1.4000089132269502,2.7469959259033203,0.0640145581027709
5703,2002-10-16,2.7812349796295166,2.8997530937194824,2.732510089874268,2.8931689262390137,285525.0,-0.034293448224592904,1.6737002993994787,-6.071423952823722,38.17332310923202,45.49673134154995,0.08115971066946237,0.12095524796615509,0.14684034762847897,0.22955374786998917,7.554847633767856,0.1672430038452144,-0.01668544005637962,-0.11193376779556274,-0.29228184721097783,0.06841431161985234,-0.2021078075032703,-0.0217597280878552,0.1899301185643627,40.88902192621418,-6.323900167051427,0.09017403970770753,10,0.03357958793640137,0.09942352771759033,0.1422215700149536,0.1435384750366211,0.39769506454467773,2,0.12878778981676042,5.428569581129537,2.880000114440918,-2.1764989882494943,2.8286418914794917,-1.4273536015647608,2.923456907272339,0.12878778981676042
5704,2002-10-17,2.8931689262390137,2.8931689262390137,2.804938077926636,2.804938077926636,318178.0,0.04024613074023953,-1.00000000000001,-0.7882403058670632,48.639058528507285,45.113718043560745,-0.05238566556703983,0.011585927685206165,0.04589976986763844,0.11155968740747424,7.3365119068287745,0.11193394660949707,-0.02913853264211763,-0.0012508630752563477,-0.18121486872522352,0.17871314257471083,-0.09123286590024016,0.08873113974972746,0.05933119217254701,71.764713399945,23.244550032610235,0.08998200282498361,10,-0.0849384069442749,-0.012510418891906738,0.030287623405456543,0.03160452842712402,0.2475721836090088,3,0.10104665660746792,1.6737002993994787,2.7812349796295166,5.428569581129537,2.880000114440918,-2.1764989882494943,2.8286418914794917,0.10104665660746792
5705,2002-10-18,2.9458439350128174,2.96164608001709,2.8905351161956787,2.9168720245361333,412341.0,0.0182066827471008,1.3478185575125454,0.32836486365982037,47.83655289891467,45.88614378078198,-0.11579240413283509,-0.04035791928354504,-0.0013110799629876269,0.05447814279799168,6.967901030099038,0.07111096382141113,-0.04190568163517039,0.04964635372161874,-0.13167504429549703,0.23096775173873452,-0.04101434528693915,0.14030705273017663,-0.28576183319091797,93.10359538262719,45.198409942590025,0.09066069900855779,10,-0.13497984409332275,-0.06518542766571045,-0.020411908626556396,-0.021070480346679688,0.15539097785949707,4,0.09521652443211726,-1.00000000000001,2.8931689262390137,1.6737002993994787,2.7812349796295166,5.428569581129537,2.880000114440918,0.09521652443211726
5706,2002-10-21,2.8971190452575684,2.962963104248047,2.8905351161956787,2.9326748847961426,605222.0,-0.01654021422388663,-1.9730086806744893,-1.227252154019621,44.457560513614744,45.87596892453226,-0.062260525060472194,0.014941071626902058,0.05454708521409479,0.09764838726123504,7.212755446907271,0.07242798805236816,-0.06205579090312163,-0.0027657866477968085,-0.1808216904144282,0.17529011711883458,-0.09179373853111272,0.0862621652355191,-0.23100566387176524,71.42842363359847,25.383385928851894,0.08902795188331578,10,-0.08559644222259521,-0.016460537910461426,0.05925947427749634,0.019753456115722656,0.17646098136901855,0,0.0809092912601499,1.3478185575125454,2.9458439350128174,-1.00000000000001,2.8931689262390137,1.6737002993994787,2.7812349796295166,0.0809092912601499
5707,2002-10-22,2.870781898498535,2.910288095474243,2.865514039993286,2.8971190452575684,284006.0,-0.009090805848018468,-1.4285640388992344,0.7407263363999678,45.97563878206275,46.25715006662422,-0.03806873874155725,0.043508944599487176,0.08399530440108105,0.11723309313152352,7.522993606859535,0.04477405548095703,-0.0736545721943429,-0.02910293340683001,-0.2071588371734614,0.14895297035980137,-0.11813088529014593,0.0599250184764859,-0.19279452819824217,59.99999999999992,12.950378114062595,0.08902795188331578,10,-0.05925929546356201,0.009876608848571777,0.08559662103652954,0.04609060287475586,0.281810998916626,1,0.08256885762663546,-1.9730086806744893,2.8971190452575684,1.3478185575125454,2.9458439350128174,-1.00000000000001,2.8931689262390137,0.08256885762663546
5708,2002-10-23,2.811522960662842,2.8944859504699707,2.798353910446167,2.866831064224243,347794.0,-0.020642089831584443,-1.3548440789723433,2.1000036210236632,41.62681135566676,46.22145423475977,0.040521879292967355,0.09629637259518642,0.1403917555646288,0.17224915544002872,7.331640829124421,0.09613204002380371,-0.06502801711482276,-0.08111907243728655,-0.2612714183932674,0.09903327351869429,-0.17119524541527698,0.008957100540703866,-0.12213656100463854,8.000191187695624,-34.72056013787159,0.09007617297799052,10,0.03621363639831543,0.06057560443878174,0.15045231580734253,0.10534954071044922,0.3581891059875484,2,0.11475383005740492,-1.4285640388992344,2.870781898498535,-1.9730086806744893,2.8971190452575684,1.3478185575125454,2.9458439350128174,0.11475383005740492
5709,2002-10-24,2.802304983139038,2.8299589157104488,2.769382953643799,2.804938077926636,273375.0,-0.003278642092835904,1.2999990947523008,0.04760775759875619,43.609030573895524,45.00749955921258,0.06527486422029716,0.09088294579316258,0.14505278340958672,0.17693833777511037,6.742543683689155,0.06057596206664995,-0.06357567763070593,-0.07809014320373553,-0.24693773837784017,0.09075745197036911,-0.16251394079078763,0.006333654383316567,-0.10197551529724125,17.00692420812529,-25.200497716626693,0.08442379758705228,10,0.04543161392211914,0.06979358196258545,0.17218077182769775,0.11456751823425293,0.3068311214447017,3,0.13439831256813273,-1.3548440789723433,2.811522960662842,-1.4285640388992344,2.870781898498535,-1.9730086806744893,2.8971190452575684,0.13439831256813273
5710,2002-10-25,2.8246910572052,2.833909034729004,2.794403076171875,2.802304983139038,383484.0,0.007988450293902716,-1.0689224622299913,-8.501810938064484,50.0,45.21090670134569,0.030626194391689232,0.06399948412116174,0.12574771758794823,0.14958199428441965,6.430323437338179,0.039505958557128906,-0.047325590908474435,-0.05076577663421622,-0.22008706330299121,0.11855551003455878,-0.13542641996860372,0.03389486670017128,-0.11385624390715332,28.571164651314024,-17.65831916335919,0.0846606433343876,10,0.02304553985595703,0.04740750789642334,0.14979469776153564,0.044115424156188965,0.2699589729309082,4,0.11188836097195276,1.2999990947523008,2.802304983139038,-1.3548440789723433,2.811522960662842,-1.4285640388992344,2.870781898498535,0.11188836097195276
5711,2002-10-28,2.728559970855713,2.8510289192199707,2.728559970855713,2.8510289192199707,536878.0,-0.03403242492812686,1.0,-5.470764905105757,43.62934704803377,44.88303586776972,0.12412026872672088,0.14681090165861654,0.21953359717910992,0.2402174709621363,6.6924257375439415,0.12246894836425781,-0.033871419244552836,-0.13366230726242057,-0.30557489180832054,0.038250277283479406,-0.21961859953537033,-0.0477060149894708,-0.007640025919665838,0.0,-47.66048363398011,0.08595629227294992,10,0.11720156669616699,0.14353859424591064,0.24592578411102295,0.14024651050567627,0.34633708000183105,0,0.1365830130168353,-1.0689224622299913,2.8246910572052,1.2999990947523008,2.802304983139038,-1.3548440789723433,2.811522960662842,0.1365830130168353
5712,2002-10-29,2.719341993331909,2.765431880950928,2.6785190105438232,2.765431880950928,413859.0,-0.003378330556140563,2.7714507410184916,0.3763393760999273,50.222248209890715,46.22180532339846,0.12086224354847808,0.13942662952013096,0.22578393097678795,0.2427160339963903,7.013870398494052,0.08691287040710494,-0.050400322205373715,-0.12780213356018066,-0.2939148096175277,0.03831054249716637,-0.21085847158885418,-0.04474579553150715,0.2436211109161377,18.902422195751747,-32.85203591627822,0.08305633802867354,10,0.10139906406402588,0.15275657176971436,0.24526721239089966,0.08691298961639404,0.3621389865875244,1,0.13026608428189745,1.0,2.728559970855713,-1.0689224622299913,2.8246910572052,1.2999990947523008,2.802304983139038,0.13026608428189745
5713,2002-10-30,2.712757110595703,2.752263069152832,2.6600821018218994,2.752263069152832,618891.0,-0.0024214985655914845,3.666686783343392,0.8571502470061734,48.0182826698814,46.15283022799559,0.13042791636715156,0.13356864468616347,0.2298153454302101,0.2435894048615097,7.274421667305818,0.09218096733093262,-0.05206630326126671,-0.12214012145996112,-0.2900419692100331,0.04576172629011088,-0.2060910453349969,-0.03818919758492534,0.2445171117782592,27.586219813232542,-26.040196955140036,0.08395092387503596,10,0.09876549243927002,0.1593414545059204,0.26403290033340454,0.0934978723526001,0.36740779876708984,2,0.16213607370210625,2.7714507410184916,2.719341993331909,1.0,2.728559970855713,-1.0689224622299913,2.8246910572052,0.16213607370210625
5714,2002-10-31,2.926090955734253,3.0156381130218506,2.673250913619995,2.673250913619995,1357003.0,0.07864096800457854,-1.7083305044470094,-6.40004828002414,50.14621577997543,46.40945943700234,-0.08688132691062034,-0.08986975251004026,0.014104331425984107,0.026147114689830886,6.985705542174421,0.34238719940185547,-0.05048161878900537,0.09468342065811175,-0.06163144551259059,0.2509982868288141,0.01652598757276058,0.17284085374346292,-0.2660088539123535,74.81489428757267,24.589405201365466,0.07815743308535121,10,-0.08823084831237793,-0.053992390632629395,0.050699055194854736,-0.11983597278594971,0.043456077575683594,3,0.08325821534655775,3.666686783343392,2.712757110595703,2.7714507410184916,2.719341993331909,1.0,2.728559970855713,0.08325821534655775
5715,2002-11-01,3.0590949058532715,3.0590949058532715,2.8931689262390137,2.8931689262390137,1090463.0,0.04545448249254558,1.0,0.656248821297365,62.27212038940073,48.38885497875635,-0.22588548688284105,-0.2247513188975616,-0.11978028211030622,-0.11065410405863929,6.906548144970006,0.1659259796142578,-0.025606146177684863,0.22156392335891706,0.04029134999057593,0.4028364967272582,0.1309276366747465,0.3122002100430876,-0.39901280403137207,100.0,48.526426488575225,0.0906362866841706,11,-0.19950640201568604,-0.19950640201568604,-0.08230489492416382,-0.25283992290496826,-0.06716084480285645,4,0.016358171377657937,-1.7083305044470094,2.926090955734253,3.666686783343392,2.712757110595703,2.7714507410184916,2.719341993331909,0.016358171377657937
5716,2002-11-04,3.0788478851318364,3.084115028381348,3.0156381130218506,3.0288069248199463,548269.0,0.006457131892433132,1.260887704617982,0.3015860471532219,60.95792717663903,50.05355368926482,-0.24266848930617213,-0.23661879388506746,-0.13952329772233885,-0.13318184370334007,7.395120012842002,0.06847691535949751,-0.022050325447518837,0.22860906124115044,0.017884500700225736,0.43933362178207513,0.12324678097068809,0.3339713415116128,-0.40559697151184126,98.7578456955575,48.08968669396845,0.10536228027046243,11,-0.20674932003021285,-0.20674932003021285,-0.10205787420272872,-0.27259290218353316,-0.10403299331665128,0,0.00513248643448172,1.0,3.0590949058532715,-1.7083305044470094,2.926090955734253,3.666686783343392,2.712757110595703,0.00513248643448172
5717,2002-11-05,3.0472431182861333,3.077531099319458,2.9893000125885014,2.9893000125885014,439678.0,-0.01026512774415611,-2.0454386477445112,1.1579135439545938,65.83073701559724,52.74287876259043,-0.20495339133549573,-0.20046044194009527,-0.1136247205719978,-0.10586744059137887,7.833472848137081,0.08954787254333496,-0.022023573238743044,0.18758864402771058,-0.040854625942578604,0.41603191399799977,0.07336700904256599,0.3018102790128552,-0.349340357780457,91.30447005745779,37.77177088236367,0.11422163498514458,11,-0.17514455318450972,-0.17514455318450972,-0.07473307847976729,-0.24098813533783003,-0.16856002807617188,1,0.009075066050838743,1.260887704617982,3.0788478851318364,1.0,3.0590949058532715,-1.7083305044470094,2.926090955734253,0.009075066050838743
5718,2002-11-06,3.1302061080932617,3.149959087371826,3.020905017852783,3.02222204208374,256669.0,0.027225589356253854,-1.3333261488988417,1.863622336245178,64.6104148027797,55.076365899133116,-0.2659217610717959,-0.26430411756988326,-0.19652294631764367,-0.1941748213503125,7.635742853330512,0.12905406951904297,-0.01130521042742405,0.24981087446212769,0.002013126816960309,0.49760862210729506,0.125912000639544,0.3737097482847114,-0.40913061151504504,95.85637915056023,42.78629172935699,0.1238988738225836,11,-0.22518551349639893,-0.22518551349639893,-0.15769606828689575,-0.3239511251449585,-0.26600813865661666,2,-0.015566108585580829,-2.0454386477445112,3.0472431182861333,1.260887704617982,3.0788478851318364,1.0,3.0590949058532715,-0.015566108585580829
5719,2002-11-07,3.1407411098480225,3.160494089126587,3.107819080352783,3.107819080352783,437400.0,0.0033655936353591542,-2.199985516167578,0.304878587293946,62.67125283664637,56.48428288098271,-0.24965488320987284,-0.257005023858385,-0.20368544845205871,-0.20996309436104266,7.18809657726414,0.05267500877380371,0.0003060911786882947,0.2406586170196534,-0.024473137405826684,0.5057903714451335,0.10809273980691358,0.37322449423239323,-0.38535492600631693,92.61087917605728,42.76218459329593,0.13256587721274,11,-0.2304530143737793,-0.2304530143737793,-0.18304580450057983,-0.33448612689971924,-0.3753092288970943,3,-0.019287231378380176,-1.3333261488988417,3.1302061080932617,-2.0454386477445112,3.0472431182861333,1.260887704617982,3.0788478851318364,-0.019287231378380176
5720,2002-11-08,3.10913610458374,3.171029090881348,3.0485599040985107,3.0946500301361084,255909.0,-0.010062913229359371,-1.2963045747455888,0.44001158706592414,64.0981421343038,58.758593446123825,-0.19384280404855225,-0.22216676346064412,-0.17180756079827209,-0.18410080459074152,7.658133327862685,0.12246918678283736,0.023147530966662444,0.19976965188980067,-0.08133109249466886,0.4808703962742702,0.05921927969756613,0.3403200240820352,-0.313239130213546,65.9421668348138,18.045597404055158,0.14055037219223468,11,-0.19358050823211626,-0.19358050823211626,-0.15802532434463457,-0.2943210601806636,-0.54255199432373,4,-0.0448964170683972,-2.199985516167578,3.1407411098480225,-1.3333261488988417,3.1302061080932617,-2.0454386477445112,3.0472431182861333,-0.0448964170683972
5721,2002-11-11,3.068312883377075,3.11572003364563,3.0288069248199463,3.084115028381348,274894.0,-0.01313008496041057,1.1999933615167124,-1.0908507381623116,62.88662359433993,60.165746266618186,-0.11148079231663166,-0.17124729341269251,-0.13241136295162192,-0.14733947606559283,8.094157744189129,0.0869131088256836,0.044559611002503274,0.14696288108825684,-0.14002112329633487,0.43394688547284854,0.0034708788959609826,0.2904548832805527,-0.22740005502554306,43.47838635996864,-2.7679140557536286,0.1434920021922959,11,-0.15275728702545166,-0.15275728702545166,-0.11720210313796997,-0.253497838973999,-0.5333337783813477,0,-0.024892775029707992,-1.2963045747455888,3.10913610458374,-2.199985516167578,3.1407411098480225,-1.3333261488988417,3.1302061080932617,-0.024892775029707992
5722,2002-11-12,3.064362049102783,3.1723461151123047,3.040657997131348,3.0551440715789795,342478.0,-0.0012876243148787214,-5.896448392755833,-0.5833371052671119,67.77776138648849,62.36124390179674,-0.059722515298619605,-0.16103256796677767,-0.12953834809144293,-0.1465685492445834,8.699138124579097,0.1316881179809566,0.05765309810340069,0.13379395008087158,-0.1593746937982714,0.42696259396001457,-0.012790371858700134,0.2803782720204433,-0.18383526924767324,28.695665863757302,-21.463663888901788,0.14658432193957158,11,-0.1415635347366333,-0.14814794063568115,-0.10798376798629761,-0.22320997714996338,-0.5636210441589351,1,-0.02922212057606466,1.1999933615167124,3.068312883377075,-1.2963045747455888,3.10913610458374,-2.199985516167578,3.1407411098480225,-0.02922212057606466
5723,2002-11-13,3.139424085617065,3.163127899169922,3.0419750213623047,3.0419750213623047,282488.0,0.024495159289764423,-1.4864862219895236,10.571631792669946,71.6949021475495,64.75554238708274,-0.0758762725057438,-0.21911839388538246,-0.20737537884871982,-0.22430114857133843,9.04512781417248,0.12115287780761719,0.09026832523488348,0.1909465312957761,-0.10752599274620556,0.48941905533775776,0.04171026927478527,0.34018279331676693,-0.21804259882594756,77.06408303670614,21.77302082710574,0.1492362620209908,11,-0.1066665649414058,-0.22320997714996293,-0.1830458045005794,-0.29827201366424516,-0.7295470237731929,2,-0.08305376664518205,-5.896448392755833,3.064362049102783,1.1999933615167124,3.068312883377075,-1.2963045747455888,3.10913610458374,-0.08305376664518205
5724,2002-11-14,3.185513973236084,3.20263409614563,3.120987892150879,3.120987892150879,179972.0,0.014681000833934865,-1.5306419550550174,0.6621518798427357,72.53288587206558,65.89562744071218,-0.0908510410854948,-0.2552714524981008,-0.25397888828092086,-0.2750705692187245,9.511913875610295,0.08164620399475098,0.11982775490575515,0.22241916656494132,-0.09281231542029156,0.5376506485501742,0.06480342557232488,0.38003490755755776,-0.22899743848000043,90.15106626945591,30.179705571413415,0.15761574099261635,11,-0.08954691886901855,-0.25415587425231934,-0.28806567192077637,-0.34436190128326416,-0.6953079700469971,3,-0.1008678682620946,-1.4864862219895236,3.139424085617065,-5.896448392755833,3.064362049102783,1.1999933615167124,3.068312883377075,-0.1008678682620946
5725,2002-11-15,3.22633695602417,3.2592589855194087,3.160494089126587,3.184197902679444,230850.0,0.012815195014390435,-1.2058862683912506,0.6530545887186695,83.39214759265644,68.38831859804745,-0.11784900096436068,-0.2888106279412508,-0.2950215177731619,-0.3196893240443184,10.540169201423016,0.09876489639282182,0.15714680558325478,0.24921749830245954,-0.08703952564941186,0.5854745222543309,0.08108898632652384,0.41734601027839524,-0.2304416114457588,85.71415269825981,17.40677877247434,0.16812851197593565,11,-0.10205745697021484,-0.2666664123535156,-0.3493001461029053,-0.3851848840713501,-0.7558839321136475,4,-0.14285707951633708,-1.5306419550550174,3.185513973236084,-1.4864862219895236,3.139424085617065,-5.896448392755833,3.064362049102783,-0.14285707951633708
5726,2002-11-18,3.13152289390564,3.2395060062408447,3.120987892150879,3.22633695602417,486000.0,-0.029387526290920896,-1.0454600629972453,-2.2500282895034758,74.80189324012511,69.3851137341061,-0.01651381813113284,-0.18502135381446427,-0.20293434302828928,-0.23159487457206707,11.474437996615967,0.11851811408996582,0.17706798553056036,0.1426832437515264,-0.19814232705328605,0.4835088145563389,-0.02772954165088004,0.31309602915393286,-0.08822209395784952,41.566553492881994,-31.627422825382368,0.17041278540240623,11,0.008559107780456099,-0.1718523502349858,-0.26271635293960616,-0.29037082195282027,-0.5899589061737065,0,-0.18040384911286333,-1.2058862683912506,3.22633695602417,-1.5306419550550174,3.185513973236084,-1.4864862219895236,3.139424085617065,-0.18040384911286333
5727,2002-11-19,3.107819080352783,3.171029090881348,3.0920159816741943,3.118354082107544,287044.0,-0.007569420488346967,-2.749922207826762,0.11111222870707331,73.29195253137155,70.34972903728297,0.018647294844925444,-0.150357707039233,-0.18016640416545027,-0.21473261253261455,12.314657163253539,0.07901310920715376,0.17347848836144797,0.10712757110595694,-0.23289687753479793,0.4471520197467118,-0.06288465321442027,0.27713979542633416,-0.025645807002101506,30.303229806167803,-46.64973396855741,0.17001222432037733,11,0.03621387481689453,-0.1481485366821289,-0.23901253938674927,-0.2666670083999634,-0.5833749771118164,1,-0.18432217595241418,-1.0454600629972453,3.13152289390564,-1.2058862683912506,3.22633695602417,-1.5306419550550174,3.185513973236084,-0.18432217595241418
5728,2002-11-20,3.1341559886932373,3.1341559886932373,3.0709469318389893,3.1144030094146733,321216.0,0.008474402035482775,5.39995171997586,-1.8749858555683376,65.73702664746051,70.69037057181788,-0.007901307843932504,-0.15946004215937926,-0.20634584899277453,-0.24812175096759592,12.607889279681682,0.06320905685424805,0.1711965530910886,0.11733282804489154,-0.21543938610090674,0.4501050421906898,-0.0490532790280076,0.28371893511779067,0.12510299682617143,33.566123686123056,-41.85385382094737,0.16638610707289903,11,0.00987696647644043,-0.174485445022583,-0.26534944772720337,-0.2930039167404175,-0.6360490322113037,2,-0.20210065677474043,-2.749922207826762,3.107819080352783,-1.0454600629972453,3.13152289390564,-1.2058862683912506,3.22633695602417,-0.20210065677474043
5729,2002-11-21,3.1789300441741943,3.2776949405670166,3.1776130199432373,3.2658441066741943,615094.0,0.014285841433063107,-1.235265926856802,-4.400048280024239,60.459765618009044,70.28610651445179,-0.05217538145938194,-0.18400564548722542,-0.2457266023158784,-0.298014065498438,13.066514943656305,0.1435389518737793,0.1685853182864725,0.14327563047409075,-0.18089802905690844,0.46744929000508995,-0.01881119929140862,0.3053624602395901,-0.10798311233520508,52.22933608867527,-19.251890564224425,0.16208682976549957,11,-0.02567911148071289,-0.21004152297973633,-0.3311935067176819,-0.3377779722213745,-0.6097121238708496,3,-0.24192195853435416,5.39995171997586,3.1341559886932373,-2.749922207826762,3.107819080352783,-1.0454600629972453,3.13152289390564,-0.24192195853435416
5730,2002-11-22,3.1407411098480225,3.1749789714813232,3.1249380111694336,3.167078018188477,256669.0,-0.012013140835281377,1.375053043119105,0.3030224060744433,55.233882462998736,69.43580194430277,-0.01009322220948139,-0.1274599431049399,-0.20264672812660667,-0.26504920464919923,13.407066467221595,0.05399203300476074,0.160762735685414,0.08928419351577777,-0.22215185598803888,0.4007202430195944,-0.06643383123613056,0.2450022182676861,-0.0697941780090332,33.75808958858993,-32.857053021736924,0.15571802475190835,11,0.018435359001159668,-0.17185258865356445,-0.2962965965270996,-0.29958903789520264,-0.6874082088470455,4,-0.20712789876858528,-1.235265926856802,3.1789300441741943,5.39995171997586,3.1341559886932373,-2.749922207826762,3.107819080352783,-0.20712789876858528
5731,2002-11-25,3.1012349128723145,3.167078018188477,3.0432920455932617,3.167078018188477,366019.0,-0.012578622558807373,2.7600283887226875,2.500031684243853,54.505504300222086,67.9611067124954,0.03863718957285345,-0.061769278286763374,-0.15988140613830515,-0.23252171079903627,13.017651598703386,0.12378597259521529,0.15344205120937815,0.031144249439239324,-0.2410727856211956,0.30336128449967426,-0.10496426809097814,0.1672527669694568,0.17646002769470215,24.71934797799334,-37.17109800398306,0.13610851753021747,11,0.05860006809234619,-0.13234639167785645,-0.25547361373901367,-0.23637890815734863,-0.6979429721832275,0,-0.20339700367218294,1.375053043119105,3.1407411098480225,-1.235265926856802,3.1789300441741943,5.39995171997586,3.1341559886932373,-0.20339700367218294
5732,2002-11-26,3.073580026626587,3.0920159816741943,3.0288069248199463,3.069629907608032,372094.0,-0.008917378729015435,2.096811120196239,-0.05999290281932516,44.79413207478518,64.97213225996603,0.07569756165168284,-0.006550917950700175,-0.13270273277669808,-0.20997452393527194,12.214458636877227,0.07242798805236816,0.14640542776854115,-0.014222538471222013,-0.2307493615123417,0.20230428456989769,-0.12248594999178186,0.09404087304933784,0.19942685604095445,17.989255799339407,-37.9686976077991,0.10826341152055989,11,0.07967090606689453,-0.1046915054321289,-0.22748947143554688,-0.14683103561401367,-0.5478191375732422,1,-0.1730932769883231,2.7600283887226875,3.1012349128723145,1.375053043119105,3.1407411098480225,-1.235265926856802,3.1789300441741943,-0.1730932769883231
5733,2002-11-27,3.152592897415161,3.15917706489563,3.0419750213623047,3.0419750213623047,201994.0,0.02570711356271249,-1.1190434623301326,28.003681796230556,50.96773666037992,62.576004569778725,-0.001397869417982367,-0.05367480939388436,-0.21005235892782448,-0.29478087358127514,11.418328319791016,0.1172020435333252,0.1453126315849005,0.042798542976379306,-0.08416127450274402,0.16975836045550263,-0.020681365763182136,0.10627845171594075,0.1106459869384766,49.73560989815233,-1.5204790912762292,0.06347990873956158,11,0.0006580352783203125,-0.18370437622070312,-0.3065023422241211,-0.2258439064025879,-0.676872968673706,2,-0.19924830595451104,2.096811120196239,3.073580026626587,2.7600283887226875,3.1012349128723145,1.375053043119105,3.1407411098480225,-0.19924830595451104
5734,2002-11-29,3.16971206665039,3.2158019542694087,3.160494089126587,3.167078018188477,160228.0,0.0054301870848167955,-6.000150879628176,0.02381214100200721,55.066066997766,59.42866228145756,-0.02346148895278688,-0.05439557500624215,-0.22213351722351637,-0.3172532948709912,12.050533887096337,0.0632090568542476,0.14197043935187104,0.047736656665801735,-0.04789411212746142,0.1433674254590649,-7.872773083006379e-05,0.09555204106243353,0.08414953932190006,75.3523461266788,24.881816427546262,0.04781538439663164,11,-0.016461133956908736,-0.20082354545593217,-0.3097944855689998,-0.23176956176757768,-0.7651031017303462,4,-0.2118820561762188,-1.1190434623301326,3.152592897415161,2.096811120196239,3.073580026626587,2.7600283887226875,3.1012349128723145,-0.2118820561762188
5735,2002-12-02,3.10913610458374,3.182881116867065,3.0788478851318364,3.16971206665039,562697.0,-0.01911087215270768,1.393933242626384,-22.997284576401672,53.3049213362131,57.040109847689564,0.020943646429105733,0.010668551259108927,-0.15847807553852578,-0.253774170012258,12.169939273154123,0.1040332317352286,0.12624153345518963,-0.015341365337372181,-0.10656185310975985,0.07587912243501549,-0.06095160922356602,0.030268878548821654,0.13572331414245653,42.957922464727,-8.05019219302077,0.04561024388619393,12,0.044114828109741655,-0.14024758338928178,-0.2492185235023494,-0.16921854019164995,-0.6795060634613033,0,-0.1736553711767086,-6.000150879628176,3.16971206665039,-1.1190434623301326,3.152592897415161,2.096811120196239,3.073580026626587,-0.1736553711767086
5736,2002-12-03,3.0946500301361084,3.120987892150879,3.0814809799194336,3.120987892150879,221738.0,-0.004659195982535058,2.0000090523133185,0.434790651542464,52.41089589747074,54.71999244392281,0.03313361033345297,0.027825827464293518,-0.13821543003525338,-0.23540938234608655,12.129382337651453,0.03950691223144531,0.10427657005330548,-0.030617547035217463,-0.12043692645455195,0.059201832384117026,-0.07552723674488471,0.014292142674449781,0.14156728883383796,35.211152676096646,-17.85019110136478,0.04490968970966722,12,0.05860090255737305,-0.1257615089416504,-0.23473244905471802,-0.15473246574401855,-0.7005760669708252,1,-0.20723413726589468,1.393933242626384,3.10913610458374,-6.000150879628176,3.16971206665039,-1.1190434623301326,3.152592897415161,-0.20723413726589468
5737,2002-12-04,3.074897050857544,3.143373966217041,3.069629907608032,3.0946500301361084,360703.0,-0.006382944464222828,-3.8696411984192074,0.7499841584516923,44.367784039356415,52.34563215413346,0.05333414296898287,0.052445714847512814,-0.11432464169275836,-0.2108228774640275,12.366588658221268,0.07374405860900923,0.06855923932180463,-0.051753222942352295,-0.13726328526685938,0.03375683938215479,-0.09450825410460606,-0.00899819178009853,0.15302385234640248,18.93954460603256,-29.801499430859305,0.04275503116225358,12,0.0783538818359375,-0.10600852966308594,-0.21596699953079224,-0.1349794864654541,-0.6847741603851318,2,-0.21841547832671537,2.0000090523133185,3.0946500301361084,1.393933242626384,3.10913610458374,-6.000150879628176,3.16971206665039,-0.21841547832671537
5738,2002-12-05,3.0814809799194336,3.107819080352783,3.0551440715789795,3.0551440715789795,175416.0,0.0021411868277194657,-3.0000905264110806,-1.3333132166566084,40.24689757528072,50.09975792716365,0.04301609023255226,0.04429529882697736,-0.11936841376652829,-0.2113925284704843,12.077815362786398,0.05267500877380371,0.043722115314213994,-0.04273303747177115,-0.1305615490280152,0.0450954740844729,-0.0866472932498934,0.001181218306351095,0.13847536414915274,16.393162849782193,-25.98991433568544,0.043914255778122066,12,0.04082345962524414,-0.11259245872497559,-0.2350611686706543,-0.14156341552734375,-0.7097940444946289,3,-0.18034188576449317,-3.8696411984192074,3.074897050857544,2.0000090523133185,3.0946500301361084,1.393933242626384,3.10913610458374,-0.18034188576449317
5739,2002-12-06,3.080164909362793,3.110452890396118,3.049876928329468,3.074897050857544,462459.0,-0.0004270902741950744,-1.1904913806853397,0.20001810528221609,35.20004287253721,47.8737757504457,0.0322393139056949,0.043047533248568026,-0.11942499669044615,-0.2057960558058749,11.68585298843399,0.06057596206664995,0.020656786982423903,-0.0410202980041503,-0.13060939588428955,0.048568799875988944,-0.0858148469442197,0.003774250935919099,0.13214545793584787,22.772200910622555,-13.546099730319202,0.04479454894006957,12,0.042139530181884766,-0.10469198226928711,-0.23835432529449463,-0.14024734497070312,-0.762470006942749,4,-0.19623786336374505,-3.0000905264110806,3.0814809799194336,-3.8696411984192074,3.074897050857544,2.0000090523133185,3.0946500301361084,-0.19623786336374505
5740,2002-12-09,2.9695470333099365,3.0893828868865967,2.949794054031372,3.077531099319458,993263.0,-0.035912971969978225,1.1199989861280593,-20.49866485630233,34.108475997196734,45.607439272331774,0.12965404452644602,0.15038169698265502,-0.007502854539889636,-0.08975233294690144,11.698143598625455,0.1395888328552246,0.0034885900706478346,-0.14465872049331674,-0.2570482500605653,-0.03226919092606817,-0.20085348527694125,-0.08846395570969223,0.23542319628955655,10.204043929733118,-24.399058745468103,0.05619476478362433,12,0.1132509708404541,0.11588490009307861,-0.11456769704818726,-0.02962946891784668,-0.6070780754089355,0,-0.19024385269971544,-1.1904913806853397,3.080164909362793,-3.0000905264110806,3.0814809799194336,-3.8696411984192074,3.074897050857544,-0.19024385269971544
5741,2002-12-10,2.991934061050415,3.0116870403289795,2.9050209522247314,2.949794054031372,583959.0,0.007538869561370509,1.6128930523758351,-0.3902428254121055,38.60101621983667,44.91931528844861,0.10072445720927004,0.12857107488824493,-0.030548605026674558,-0.1054769120631458,12.010368175597504,0.10666608810424805,-0.01231349468648757,-0.11845275163650504,-0.24204095177188734,0.00513544849887726,-0.1802468517041964,-0.05665865156881367,0.19772559801499057,36.46402760759209,1.262615197932604,0.061794100067691156,12,0.06847739219665527,0.09942388534545898,-0.1323455572128296,-0.052016496658325195,-0.6386830806732178,1,-0.18793997743739166,1.1199989861280593,2.9695470333099365,-1.1904913806853397,3.080164909362793,-3.0000905264110806,3.0814809799194336,-0.18793997743739166
5742,2002-12-11,2.974814891815185,3.009052991867065,2.912921905517578,3.009052991867065,612816.0,-0.005721773570510957,4.615445144667639,-0.8124844411252178,34.03700372177315,43.038122739714524,0.11438977854666188,0.14612977174780228,-0.015192171512323771,-0.08212671428138307,11.922889438960919,0.09613108634948686,-0.023310235609500296,-0.131094563007355,-0.26752440806550215,0.005335282050792145,-0.19930948553642835,-0.06287964047828165,0.19207367070296666,33.97423994132126,-1.3747873799699661,0.06821492252907355,12,0.08559656143188521,0.11654305458068892,-0.10271632671356157,-0.03489732742309526,-0.6347329616546626,2,-0.19521918161958074,1.6128930523758351,2.991934061050415,1.1199989861280593,2.9695470333099365,-1.1904913806853397,3.080164909362793,-0.19521918161958074
5743,2002-12-12,2.8786830902099614,2.974814891815185,2.8786830902099614,2.974814891815185,662175.0,-0.03231522131670039,1.0,2.807743462971319,22.727282571173248,39.44492447009311,0.18727546253288674,0.2337082849873835,0.08006124997850161,0.02043425764722162,11.931020139512666,0.09613180160522372,-0.03422530735234863,-0.2141893148422236,-0.3831000881864357,-0.04527854149801147,-0.29864470151432965,-0.12973392817011753,0.26725606348471675,0.0,-31.841754724068103,0.08445538667210603,12,0.1520990133285518,0.1995059251785274,-0.006584525108337846,0.06123447418212846,-0.6255140304565434,3,-0.16971656289609682,4.615445144667639,2.974814891815185,1.6128930523758351,2.991934061050415,1.1199989861280593,2.9695470333099365,-0.16971656289609682
5744,2002-12-13,2.864197969436645,2.911604881286621,2.8510289192199707,2.911604881286621,523969.0,-0.005031856692589209,1.5555751135340652,0.49314494327962305,23.750014710235448,36.16104595609559,0.1719481076368834,0.23493204873791074,0.09225039937718948,0.04158190007274376,11.726590083650297,0.06057596206665039,-0.037419276796057055,-0.21260863542556807,-0.4040402904300828,-0.021176980421053315,-0.30832446292782567,-0.11689280792331047,0.2550155779095613,5.524997274261138,-24.997249311005007,0.0957158275022574,12,0.1330034732818608,0.2001639604568486,0.04082262516021773,0.07571959495544478,-0.628149032592773,4,-0.17195425709652035,1.0,2.8786830902099614,4.615445144667639,2.974814891815185,1.6128930523758351,2.991934061050415,-0.17195425709652035
5745,2002-12-16,2.765431880950928,2.864197969436645,2.760164976119995,2.864197969436645,1036547.0,-0.03448298251015902,1.1066541140119108,2.083368956794152,21.34830546401396,32.70964701904484,0.24231453446531903,0.3134695801557772,0.1894358929172748,0.14438013560782803,11.352088247412508,0.10403299331664995,-0.05449720164129257,-0.28832947015762267,-0.5121913126151125,-0.06446762770013281,-0.4002603913863676,-0.17639854892887774,0.32159951102012974,2.094013043148732,-27.957598260897353,0.11193092122874483,12,0.1863375902175899,0.2534980773925777,0.14485621452331499,0.14485621452331499,-0.5846908092498779,0,-0.16190490231020416,1.5555751135340652,2.864197969436645,1.0,2.8786830902099614,4.615445144667639,2.974814891815185,-0.16190490231020416
5746,2002-12-17,2.5665841102600098,2.7667489051818848,2.5060079097747803,2.7667489051818848,1552163.0,-0.07190477988651167,1.6052632832748894,2.026655079600747,16.521748713370982,29.61564309393534,0.4004951142644626,0.4931052432724248,0.38796840023377044,0.3454928717779149,11.854224727501855,0.2607409954071045,-0.08332646441712921,-0.4589303016662596,-0.7678772759666397,-0.1499833273658795,-0.6134037888164494,-0.30445681451606976,0.4746859834918995,12.041902931100847,-18.728523237683607,0.15447348715019005,12,0.24164628982543945,0.32526731491088867,0.34897148609161377,0.34897148609161377,-0.31209802627563477,1,-0.07952794203901259,1.1066541140119108,2.765431880950928,1.5555751135340652,2.864197969436645,1.0,2.8786830902099614,-0.07952794203901259
5747,2002-12-18,2.5349791049957275,2.567900896072388,2.475719928741455,2.5415639877319336,1659234.0,-0.012314034493527859,2.11113703937651,0.03289730713523403,6.493450655874881,25.86526010289025,0.3882915857286444,0.5055119513930477,0.41778059324078987,0.3786133122554318,12.717839326888061,0.09218096733093306,-0.11030817667752046,-0.46189330816268903,-0.8376935500176708,-0.0860930663077073,-0.6497934290901801,-0.27399318723519794,0.4206490393198412,11.87332684932712,-15.816610347494363,0.18790012092749092,12,0.2581073045730591,0.3417283296585083,0.380576491355896,0.380576491355896,-0.26995801925659135,2,-0.07168821402132886,1.6052632832748894,2.5665841102600098,1.1066541140119108,2.765431880950928,1.5555751135340652,2.864197969436645,-0.07168821402132886
5748,2002-12-19,2.500741004943848,2.5349791049957275,2.436213970184326,2.5086419582366943,1191459.0,-0.013506265193431344,2.2609073841563974,1.199862413555818,3.985478012682634,22.396975118461963,0.37044480860986395,0.5163358916874601,0.4544184725076881,0.41512933971703303,13.897332669382955,0.09876513481140137,-0.13953883566460146,-0.464460659027099,-0.8944083964802592,-0.034512921573938815,-0.6794345277536791,-0.2494867903005189,0.36850366056838,13.573468329443294,-7.753408623441686,0.21497386872657998,12,0.2620574235916133,0.3562134504318233,0.4187653064727779,0.41547310352325395,-0.2515230178833012,3,-0.06424458769049257,2.11113703937651,2.5349791049957275,1.6052632832748894,2.5665841102600098,1.1066541140119108,2.765431880950928,-0.06424458769049257
5749,2002-12-20,2.409877061843872,2.5257608890533447,2.207077980041504,2.407243013381958,3083822.0,-0.036334807531184676,1.719117694924081,-0.33338362654276293,3.8260591933515116,19.032262140256936,0.398093210630984,0.5761707613181057,0.5456569464479544,0.5078710933738009,14.390139831012268,0.3186829090118408,-0.16700624452119595,-0.516871953010559,-1.0005410415437304,-0.03320286447738763,-0.7587064972771449,-0.2750374087439731,0.3727614646027755,30.861803791578236,11.764201779387978,0.2418345442665858,12,0.19950544834136963,0.3325093984603882,0.5646087527275085,0.50633704662323,0.6452670097351074,4,-0.06502738441377254,2.2609073841563974,2.500741004943848,2.11113703937651,2.5349791049957275,1.6052632832748894,2.5665841102600098,-0.06502738441377254
5750,2002-12-23,2.490206003189087,2.5046908855438232,2.3967080116271973,2.3967080116271973,615094.0,0.0333332113148348,-1.3098437113517731,35.49592686459088,13.27996092808543,16.21881155228458,0.27113159777304174,0.4686335784084772,0.4609549520798897,0.430326675923995,15.424083220788265,0.10798287391662598,-0.19411939988252813,-0.40401625633239746,-0.9138794737537044,0.10584696108890945,-0.6589478650430509,-0.149084647621744,0.1773204139765321,50.5883029525907,32.14391011265971,0.2549316087106535,12,0.11785948276519775,0.25218045711517334,0.5234565734863281,0.44115209579467773,0.6044440269470215,0,-0.1020626671125715,1.719117694924081,2.409877061843872,2.2609073841563974,2.500741004943848,2.11113703937651,2.5349791049957275,-0.1020626671125715
5751,2002-12-24,2.4704530239105225,2.4875719547271733,2.448065996170044,2.477036952972412,190603.0,-0.007932267151098293,1.8571674900205457,-0.07041786622262909,13.27996092808543,13.912473464097058,0.2337104969183441,0.4624152371768382,0.47907182310860374,0.4535976299077862,17.24964000737263,0.04214000701904297,-0.22273433106665852,-0.39223014116287214,-0.9256686818159827,0.14120839949023845,-0.6589494114894276,-0.12551087083631662,0.10498370583027361,72.99288159582282,52.355193001801105,0.26671927032655535,12,0.12049341201782227,0.2719334363937378,0.5715219974517822,0.48921751976013184,0.6913580894470215,1,-0.11727077965274657,-1.3098437113517731,2.490206003189087,1.719117694924081,2.409877061843872,2.2609073841563974,2.500741004943848,-0.11727077965274657
5752,2002-12-26,2.5415639877319336,2.607407093048096,2.4704530239105225,2.4717700481414795,410063.0,0.028784584500557875,-2.7817996280264126,-10.600651819663227,19.584569653228726,13.563283139881001,0.10580660214409043,0.3682855492339101,0.40546165130237366,0.3872739033284449,18.85823848160735,0.1369540691375737,-0.24375688095912507,-0.2945183753967284,-0.8366646366231492,0.2476278858296923,-0.5655915060099388,-0.02344524478351806,-0.3344860076904297,83.55275617562235,59.801386026312684,0.27107313061321037,12,0.017777442932128906,0.20082247257232666,0.5083122849464417,0.4181065559387207,0.6729218959808354,3,-0.11295324655734673,1.8571674900205457,2.4704530239105225,-1.3098437113517731,2.490206003189087,1.719117694924081,2.409877061843872,-0.11295324655734673
5753,2002-12-27,2.524444103240967,2.600822925567627,2.5046908855438232,2.5547330379486084,471572.0,-0.006735964380044757,-1.754682434763598,-0.43397657282817,19.241953345290668,13.062387432664913,0.07531335970071895,0.35408747158605447,0.42301584762368627,0.4086044038051444,20.047649629163057,0.09613204002380371,-0.27296057781560856,-0.2802308201789856,-0.817934151022083,0.2574725106641118,-0.5490824856005343,-0.011379154757436893,-0.30935954093933127,79.27630364325684,53.112513902658065,0.2688516654215487,12,0.01119387149810791,0.21794235706329346,0.5274076461791992,0.4352264404296875,0.6623868942260742,4,-0.10276441342819775,-2.7817996280264126,2.5415639877319336,1.8571674900205457,2.4704530239105225,-1.3098437113517731,2.490206003189087,-0.10276441342819775
5754,2002-12-30,2.4981069564819336,2.5415639877319336,2.4441149234771733,2.524444103240967,652303.0,-0.010432850038240349,2.217366320578705,0.8695303091128062,21.22185549881837,13.04833743653207,0.04946068285602356,0.3452299621670454,0.4458817030966742,0.43813760726710793,20.99713096627464,0.0974490642547603,-0.3025235044664707,-0.27298771142959577,-0.798449367742819,0.2524739448836275,-0.5357185395862074,-0.01025688327298413,-0.2751759435653689,48.125005657798155,19.118614798332292,0.26273082815661153,12,-0.011193513870239258,0.24427950382232666,0.5537447929382324,0.4615635871887207,0.7282299995422363,0,-0.09963103011886065,-1.754682434763598,2.524444103240967,-2.7817996280264126,2.5415639877319336,1.8571674900205457,2.4704530239105225,-0.09963103011886065
5755,2002-12-31,2.5692179203033447,2.5771191120147705,2.437530994415283,2.4981069564819336,660656.0,0.028465940434174275,2.212121544627353,-2.700025347165644,25.6448817712174,14.062018887403894,-0.05856943916068369,0.24411144002001528,0.3703560603184215,0.3675146625476735,22.600500537155916,0.1395881175994873,-0.31763973831053205,-0.17488083839416513,-0.6823884529069009,0.3326267761185706,-0.4286346456505328,0.07887296886220252,-0.33859738578414955,77.51939616455562,47.413355551972714,0.25375380725636787,12,-0.16197538375854492,0.14222204685211182,0.491851806640625,0.3996706008911133,0.7888071537017822,1,0.18913387900480694,2.217366320578705,2.4981069564819336,-1.754682434763598,2.524444103240967,-2.7817996280264126,2.5415639877319336,0.18913387900480694
5756,2003-01-02,2.453332901000977,2.5902879238128658,2.403291940689087,2.5810699462890625,939347.0,-0.04510517320721685,1.558557089125005,-1.7963059199828275,23.024479138146503,15.898799829878518,0.044210708842277846,0.32621219575716287,0.4819595746496659,0.484270116339363,24.346485388903506,0.18699598312377885,-0.3388170687970944,-0.258700001239776,-0.7538391324222435,0.23643912994269156,-0.5062695668310098,-0.011130435648542214,-0.21517663531120368,24.5160438769755,-4.889991064606416,0.2475695655912339,1,-0.0460903644561772,0.25810706615447954,0.6106995940208431,0.515555620193481,1.0034570693969718,3,0.2614064845718531,2.212121544627353,2.5692179203033447,2.217366320578705,2.4981069564819336,-1.754682434763598,2.524444103240967,0.2614064845718531
5757,2003-01-03,2.403291940689087,2.45596694946289,2.3045270442962646,2.45596694946289,952256.0,-0.020397134156344254,4.74997171113684,0.41237065296919356,24.17735889227876,18.14234214983364,0.08225768700260216,0.3408330688861887,0.5278983291611556,0.5329859367446801,26.164303409045587,0.15143990516662553,-0.35299902097984814,-0.2751607060432435,-0.7576151819151242,0.20729376982863723,-0.5163879439791841,-0.03393346810730291,-0.15775065845214709,33.33319922269474,0.19892707405311683,0.24122723793594045,1,0.003950595855712891,0.30814802646636963,0.6610698103904724,0.5655965805053711,0.9218111038208012,4,0.31561674211372326,1.558557089125005,2.453332901000977,2.212121544627353,2.5692179203033447,2.217366320578705,2.4981069564819336,0.31561674211372326
5758,2003-01-06,2.5257608890533447,2.5415639877319336,2.436213970184326,2.436213970184326,621169.0,0.050958831214297895,-1.3529568382292252,-1.6999886844547183,33.54668241787182,21.44463361922479,-0.04055360337068281,0.1840317045830444,0.40457608124173916,0.4072411815585788,27.91421060980206,0.13827204704284668,-0.3399541254381395,-0.12490575313568097,-0.5723694172091522,0.3225579109377903,-0.3486375851724164,0.09882607890105444,-0.272982290600182,77.41922026952174,39.10746193548367,0.22373183203673558,1,-0.06979382038116455,0.18567907810211182,0.535308837890625,0.4431276321411133,0.7532510757446289,0,0.27268020407013216,4.74997171113684,2.403291940689087,1.558557089125005,2.453332901000977,2.212121544627353,2.5692179203033447,0.27268020407013216
5759,2003-01-07,2.475719928741455,2.520493984222412,2.4164609909057617,2.4954729080200195,970481.0,-0.019812231842201378,1.9810959821276073,-0.22058803952213468,35.21503021383293,23.8818635398634,0.022137352256657028,0.19654426315560425,0.4534618369113659,0.4529251242283303,29.843213297343986,0.10929989814758301,-0.31859228962636177,-0.144724464416504,-0.5496760859518983,0.26022715711889033,-0.34720027518420116,0.05775134635119317,-0.21584876039639367,59.90773990295095,16.311821473427656,0.2024758107676971,1,-0.019752860069274902,0.23572003841400146,0.5853497982025146,0.49316859245300293,0.8862550258636475,1,0.2872340527981625,-1.3529568382292252,2.5257608890533447,4.74997171113684,2.403291940689087,1.558557089125005,2.453332901000977,0.2872340527981625
5760,2003-01-08,2.404608964920044,2.480988025665283,2.403291940689087,2.475719928741455,422213.0,-0.028723347498180396,-1.1071549809413888,3.600012070006035,40.49458124825632,26.905710242104607,0.08921097666575317,0.23522133359060815,0.5218457821713045,0.522922036994224,32.17887206247908,0.07769608497619629,-0.2925743396386702,-0.1875885248184206,-0.5680832588964981,0.19290620925965696,-0.3778358918574596,0.002658842220618407,-0.13778707808092205,35.02296073314161,-12.045308995925971,0.1902473670390388,1,0.05135810375213623,0.2903705835342407,0.6564607620239258,0.5642795562744141,0.9850211143493648,2,0.3417304031932067,1.9810959821276073,2.475719928741455,-1.3529568382292252,2.5257608890533447,4.74997171113684,2.403291940689087,0.3417304031932067
5761,2003-01-09,2.4296300411224365,2.469135999679565,2.404608964920044,2.423044919967652,976556.0,0.01040546573992529,-1.969693644662901,-0.09260345804512872,43.76950440412477,29.592925214426387,0.06458163580467957,0.17488009149519268,0.4974312756606021,0.4947553439117014,34.27103336086695,0.06452703475952104,-0.25597080867594935,-0.13445224761962882,-0.4711597455444849,0.20225525030522729,-0.3028059965820571,0.033901501342799456,-0.15599645015913532,52.77784762699845,1.2057019208984059,0.16835374896242816,1,0.023044943809509277,0.24559593200683594,0.6314396858215332,0.5392584800720215,0.9784359931945801,3,0.3821137445492697,-1.1071549809413888,2.404608964920044,1.9810959821276073,2.475719928741455,-1.3529568382292252,2.5257608890533447,0.3821137445492697
5762,2003-01-10,2.394073963165283,2.4296300411224365,2.3769550323486333,2.4296300411224365,766969.0,-0.014634358875776465,1.9629257106072853,-5.399456915279147,43.70137648028082,32.31063889609196,0.08606694185518382,0.1735982131930136,0.5334904331622341,0.5266958271284796,36.526638971127724,0.05267500877380327,-0.23079558099898456,-0.1409712791442872,-0.4245036106273772,0.14256105233880279,-0.2827374448858322,0.0007948865972577934,-0.11376490216028623,10.399756669852891,-44.079622503972985,0.14176616574154496,1,0.05333352088928223,0.28115200996398926,0.6669957637786865,0.5748145580291748,0.9823870658874512,4,0.4438943923969727,-1.969693644662901,2.4296300411224365,-1.1071549809413888,2.404608964920044,1.9810959821276073,2.475719928741455,0.4438943923969727
5763,2003-01-13,2.390122890472412,2.4164609909057617,2.382221937179565,2.4164609909057617,677363.0,-0.0016503553163609297,1.5999637910745337,0.7407481912118713,48.70010288727615,35.36377749480949,0.07706503677512355,0.14658646163367361,0.5381213289301883,0.5272449640684265,38.616656925335334,0.03423905372619673,-0.2033672463255516,-0.12049434185028085,-0.36015912236723846,0.11917043866667676,-0.24032673210875988,-0.0006619515918018237,-0.10327186882655326,9.17371762290561,-46.298186779502146,0.11983239025847882,1,0.05728459358215332,0.2686425447463989,0.6709468364715576,0.5787656307220459,1.0060911178588867,0,0.3911849711847559,1.9629257106072853,2.394073963165283,-1.969693644662901,2.4296300411224365,-1.1071549809413888,2.404608964920044,0.3911849711847559
5764,2003-01-14,2.3716869354248047,2.40197491645813,2.366420030593872,2.4006578922271733,821644.0,-0.007713392110965223,1.2499528518945995,1.0999637910745168,41.50940173567877,37.1265019353052,0.08457658278233726,0.1330546464792226,0.5501594564562868,0.5410228318468588,40.622259507043836,0.03555488586425781,-0.18520795163151105,-0.11430474519729605,-0.2949411448357129,0.06633165444112077,-0.2046229450165047,-0.02398654537808742,-0.07842479235090094,4.597186873742283,-49.36535984980302,0.09031819981920845,1,0.07572054862976074,0.28707849979400635,0.6739095449447632,0.5972015857696533,0.9850211143493652,1,0.3825652601196512,1.5999637910745337,2.390122890472412,1.9629257106072853,2.394073963165283,-1.969693644662901,2.4296300411224365,0.3825652601196512
5765,2003-01-15,2.317694902420044,2.363785982131958,2.2255139350891118,2.350616931915283,1317516.0,-0.02276524451786044,3.666613023274512,1.1363804695793691,39.56829612822428,38.964703823091625,0.11078860738193752,0.15998604449637632,0.5927065896049166,0.5899955267225172,42.289788475644144,0.14617300033569292,-0.16608401796934924,-0.1459099292755126,-0.28748284301646976,-0.004337015534555455,-0.2166963861459914,-0.07512347240503381,0.2897121906280522,37.83769236415233,-13.150983220392746,0.07078645687047866,1,0.06584405899047852,0.33053553104400635,0.7311937808990479,0.6511936187744141,1.0047740936279297,2,0.45056838632844354,1.2499528518945995,2.3716869354248047,1.5999637910745337,2.390122890472412,1.9629257106072853,2.394073963165283,0.45056838632844354
5766,2003-01-16,2.362468957901001,2.3716869354248047,2.332180976867676,2.3572020530700684,725963.0,0.019318356110722634,2.333433919752155,-0.15998117101785134,37.31343283582089,40.42426759459631,0.05785401377832189,0.10449357566663009,0.5361351486746457,0.5407479626283953,42.58811997465796,0.05399203300476074,-0.14906299231252085,-0.0909301161766054,-0.23066242448725216,0.048802192134041356,-0.16079627033192878,-0.021063962021282023,0.2373002719879156,67.0966272448532,19.391528672950088,0.0698661541553234,1,0.021070003509521484,0.24691355228424072,0.7216460108757019,0.606419563293457,0.957365989685059,3,0.4347829070655882,3.666613023274512,2.317694902420044,1.2499528518945995,2.3716869354248047,1.5999637910745337,2.390122890472412,0.4347829070655882
5767,2003-01-17,2.3532509803771973,2.3967080116271973,2.346667051315308,2.3967080116271973,856575.0,-0.0039018406963508,1.3030086903089684,-8.250961930197818,37.735884505835585,40.88973449325894,0.06618752445690879,0.10477051276794569,0.5342242624932259,0.5427440487130255,42.6572596889138,0.050040960311889204,-0.14095172729322947,-0.09106168746948251,-0.232086055722863,0.049962680783897984,-0.16157387159617276,-0.020549503342792264,0.23903314361572336,66.89657755746724,22.227274668463004,0.0705121841266902,1,0.019752979278564453,0.2548145055770874,0.7226337194442749,0.6156375408172607,0.9428811073303223,4,0.44823738000557234,2.333433919752155,2.362468957901001,3.666613023274512,2.317694902420044,1.2499528518945995,2.3716869354248047,0.44823738000557234
5768,2003-01-21,2.3400819301605225,2.370369911193848,2.3400819301605225,2.370369911193848,369056.0,-0.005596109521035397,-1.0000000000000293,0.6969638781601226,38.46153846153846,41.250457631892886,0.05615328114480089,0.11097605591705317,0.5332074161095703,0.5509804046477642,42.567978641731706,0.03028798103332564,-0.11854559850071578,-0.09619778394699097,-0.24191323602762083,0.04951766813363889,-0.1690555099873059,-0.023340057906676037,0.244866790054322,64.92539834164484,19.83840309654979,0.07285772604031504,1,0.013169050216674805,0.25086450576782227,0.7358027696609497,0.6288065910339355,0.9468321800231938,1,0.44288154424623905,1.3030086903089684,2.3532509803771973,2.333433919752155,2.362468957901001,3.666613023274512,2.317694902420044,0.44288154424623905
5769,2003-01-22,2.253169059753418,2.363785982131958,2.253169059753418,2.363785982131958,597628.0,-0.03714095189869804,1.0,3.6521722017994223,27.443674911083562,39.800356927762586,0.12089033689605255,0.19557398036043772,0.6042923457559475,0.6339821065810174,41.78371640343843,0.11061692237854004,-0.09683735245930292,-0.17527525424957258,-0.3422680107436116,-0.00828249775553358,-0.2587716324965923,-0.09177887600255286,0.324590964758912,16.154253244944353,-23.80454891902706,0.0834963782470195,1,0.09415590763092041,0.30617237091064453,0.801316499710083,0.71571946144104,1.0126750469207764,2,0.5073054521274907,-1.0000000000000293,2.3400819301605225,1.3030086903089684,2.3532509803771973,2.333433919752155,2.362468957901001,0.5073054521274907
5770,2003-01-23,2.236048936843872,2.3018929958343506,2.211029052734375,2.3018929958343506,770766.0,-0.007598241612380208,1.7599739291016403,0.5952439968014553,31.947525199242662,38.48680368277569,0.12469919163415533,0.20308951672679942,0.6060781323959405,0.6456640468478096,41.02385920317846,0.09086394309997559,-0.0935037075957319,-0.17968752384185782,-0.3646102346439868,0.005235186960271143,-0.2721488792429221,-0.08722616844079356,0.33466616587999365,13.474808485941084,-27.262679134337034,0.09246135540106447,1,0.08428061008453369,0.29958903789520264,0.7947327494621277,0.7328395843505859,1.039013147354126,3,0.501178258876606,1.0,2.253169059753418,-1.0000000000000293,2.3400819301605225,1.3030086903089684,2.3532509803771973,0.501178258876606
5771,2003-01-24,2.1807410717010502,2.2610700130462646,2.1372840404510502,2.2610700130462646,1103372.0,-0.024734639851347606,2.0819769443553926,1.2199876887424346,31.670354408048794,37.15002345252769,0.15755831584174196,0.24831106965768468,0.6464088740327547,0.6945471236845573,40.33169663389989,0.1237859725952144,-0.09191115257809201,-0.220509791374206,-0.43100555825236464,-0.01001402449604738,-0.3257576748132851,-0.11526190793512692,0.3755865890232357,16.751355340441147,-23.893192905336722,0.10524788343907931,1,0.09613144397735551,0.27127540111541704,0.8046086430549617,0.7881474494934078,1.0692999362945548,4,0.5235504293301256,1.7599739291016403,2.236048936843872,1.0,2.253169059753418,-1.0000000000000293,2.3400819301605225,0.5235504293301256
5772,2003-01-27,2.254486083984375,2.283457040786743,2.172840118408203,2.193908929824829,1768584.0,0.03381649166895406,-1.1538657945252857,-0.7541136873597648,25.707680607845433,34.59530986592427,0.06920848359094434,0.16016806166162034,0.5583622325706035,0.6149511894006552,40.760244105054944,0.11061692237854004,-0.09198208489895787,-0.13241088390350342,-0.3417691332422539,0.07694736543524705,-0.23709000857287865,-0.027731759234128184,0.27669895952351675,50.282774824499384,13.699671127548939,0.10467912466937512,1,0.015143394470214844,0.1178594827651982,0.5955548286437988,0.6373653411865234,1.0258429050445557,0,0.47254621404399333,2.0819769443553926,2.1807410717010502,1.7599739291016403,2.236048936843872,1.0,2.253169059753418,0.47254621404399333
5773,2003-01-28,2.265021085739136,2.278188943862915,2.245266914367676,2.259752988815308,1228669.0,0.004672906091370832,1.083421346449861,0.08696507779076586,29.69555801344633,33.282660563454,0.043652077198874206,0.1361834234659134,0.5309333066546835,0.5973055314194293,41.21195081406079,0.03292202949523926,-0.09801110364679122,-0.10890473127365086,-0.31449306024537904,0.09668359769807733,-0.21169889575951517,-0.006110566787786542,0.24252989758534493,56.39556303143741,21.82255831122177,0.1027941644858641,1,0.001974940299987349,0.10732448101043701,0.569875836372375,0.6116863489150997,0.9942378997802725,1,0.4552324075305041,-1.1538657945252857,2.254486083984375,2.0819769443553926,2.1807410717010502,1.7599739291016403,2.236048936843872,0.4552324075305041
5774,2003-01-29,2.249217987060547,2.2979419231414795,2.240000009536743,2.265021085739136,1413956.0,-0.006977020557595526,-2.3845511075211165,-2.9997737146995775,33.23871161532594,32.57937339535418,0.044986886827161676,0.1395385533686282,0.5278246895048393,0.6067170035523857,41.32308760821015,0.05794191360473633,-0.10263551524810399,-0.11226338148117065,-0.31632733755023734,0.09180057458789603,-0.21429535951570378,-0.010231403446637533,0.23611697969152834,67.99991309637603,32.100642523048165,0.10203197803453333,1,0.01777803897857666,0.12312757968902632,0.5606584548950195,0.6077364683151245,1.0403289794921875,2,0.46135862735088273,1.083421346449861,2.265021085739136,-1.1538657945252857,2.254486083984375,2.0819769443553926,2.1807410717010502,0.46135862735088273
5775,2003-01-30,3.0551440715789795,3.184197902679444,2.910288095474243,3.0880661010742188,9240075.0,0.3583139069466894,1.4327467424459734,2.083264185386843,75.13222313034022,36.78146120585633,-0.7211699167784902,-0.6620607985410882,-0.28935414603749976,-0.201063276961301,41.28352853160537,0.9349799156188969,-0.09252537219591428,0.6693663954734803,0.30691647858081605,1.0318163123661446,0.48814143702714796,0.8505913539198127,-0.9178600311279292,87.6729274722021,51.681771278474244,0.1812249584463322,1,-0.39440310001373247,-0.39440310001373247,-0.3792595863342285,-0.31275761127471924,0.2620580196380615,3,0.06896566255427672,-2.3845511075211165,2.249217987060547,1.083421346449861,2.265021085739136,-1.1538657945252857,2.254486083984375,0.06896566255427672
5776,2003-01-31,3.0946500301361084,3.160494089126587,3.00510311126709,3.0485599040985107,3034463.0,0.012930964180916993,-1.3366412241107952,-1.399978274251367,78.0590444931613,41.26181231555918,-0.721798569974184,-0.6862413768572555,-0.3368291920244575,-0.24290641533690005,41.08147547535973,0.15539097785949707,-0.07192208776738118,0.6768064975738524,0.195278414858719,1.1583345802889857,0.4360424562162857,0.917570538931419,-0.9364277124404903,91.14577709926252,49.772823392949384,0.24076404135756665,1,-0.4339090585708614,-0.4339090585708614,-0.41942405700683594,-0.35226356983184814,0.23571991920471191,4,0.05829804737369759,1.4327467424459734,3.0551440715789795,-2.3845511075211165,2.249217987060547,1.083421346449861,2.265021085739136,0.05829804737369759
5777,2003-02-03,3.161811113357544,3.180247068405152,3.069629907608032,3.1144030094146733,1405603.0,0.021702319347070675,1.6249915133410213,1.0285956671977392,79.41768044680552,45.81249475836663,-0.7400253392071727,-0.7311488219993287,-0.4105790886694267,-0.3109865255830071,40.46295647156511,0.11061716079712003,-0.040529711978075866,0.7060416221618651,0.12098425308304384,1.2910989912406863,0.41351293762245467,0.9985703067012754,-0.9830692839622492,97.6290151159534,50.02744561415531,0.29252868453941056,2,-0.5010701417922969,-0.5010701417922969,-0.49514466524124146,-0.4194246530532837,0.16460895538330078,0,0.027904859422285044,-1.3366412241107952,3.0946500301361084,1.4327467424459734,3.0551440715789795,-2.3845511075211165,2.249217987060547,0.027904859422285044
5778,2003-02-04,3.214485883712769,3.231605052947998,3.1223049163818364,3.147325038909912,918844.0,0.016659682842119272,1.1558385982567472,1.4166532558186544,81.31114497855846,51.79776921030829,-0.7326701534851918,-0.7690079113663617,-0.47021548124722345,-0.363883851869391,40.74821778058164,0.10930013656616167,-0.005940322213013438,0.724280142784119,0.047924232602995165,1.4006360529652429,0.3861021876935573,1.0624580978746807,-1.0156349328517913,98.2735899389603,43.363757449788146,0.33817795509056187,2,-0.5300413370132451,-0.5300413370132451,-0.5636219382286076,-0.47209942340850874,0.09086418151855424,1,0.02048324606114371,1.6249915133410213,3.161811113357544,-1.3366412241107952,3.0946500301361084,1.4327467424459734,3.0551440715789795,0.02048324606114371
5779,2003-02-05,3.186830997467041,3.2079010009765625,3.161811113357544,3.193416118621826,1799719.0,-0.008603206623444937,1.5926050104608123,-0.09805000479245071,82.93410127932172,57.46294433031707,-0.6242992296048029,-0.7223838027320708,-0.45143052545578133,-0.33428062676543124,40.95416550626955,0.05267477035522505,0.03209540899283159,0.661069703102112,-0.08341390013392003,1.405553306338144,0.28882790148409576,1.0333115047201282,-0.9466698825225826,86.06545517143638,27.79831230617131,0.372241801618016,2,-0.5023864507675171,-0.5023864507675171,-0.5478187799453735,-0.44444453716278076,0.11851906776428223,2,0.022727276127894713,1.1558385982567472,3.214485883712769,1.6249915133410213,3.161811113357544,-1.3366412241107952,3.0946500301361084,0.022727276127894713
5780,2003-02-06,3.22633695602417,3.2408230304718018,3.1736629009246826,3.186830997467041,1127672.0,0.01239662805731756,-1.040034472519753,-5.999275887038378,82.8656930537971,63.15131529095578,-0.5683258244228937,-0.7348475096114742,-0.49829909867679945,-0.3716728425812912,41.15213107161722,0.06716012954711914,0.07567538186184919,0.6594892621040342,-0.14511351596669098,1.4640920401747595,0.25718787306867164,1.0617906511393969,-0.9465180835595697,93.85453953297372,35.18805164890475,0.4023013890353626,2,-0.5195053815841675,-0.5372834205627441,-0.6116870045661926,-0.48395049571990967,0.17514395713806152,3,0.019591881254231502,1.5926050104608123,3.186830997467041,1.1558385982567472,3.214485883712769,1.6249915133410213,3.161811113357544,0.019591881254231502
5781,2003-02-07,3.358025074005127,3.4172840118408203,3.22633695602417,3.242140054702759,1968300.0,0.04081660402366549,-1.5892668070860605,2.933355461677731,84.96788415794362,69.73578235207779,-0.5760298632233192,-0.8362936077343406,-0.63469780738916,-0.5010907962211264,41.582430230295095,0.1909470558166504,0.14459329549847633,0.744757628440857,-0.1305310566214084,1.6200463135031222,0.30711328590972453,1.1824019709719895,-1.0205459520600946,82.95462728206031,24.282867663579836,0.4376443425311326,2,-0.5293830633163452,-0.5807410478591919,-0.7986838221549988,-0.6156386137008667,0.05399084091186479,4,-0.012156842753826225,-1.040034472519753,3.22633695602417,1.5926050104608123,3.186830997467041,1.1558385982567472,3.214485883712769,-0.012156842753826225
5782,2003-02-10,3.4567899703979488,3.546336889266968,3.3106169700622563,3.3382720947265625,3764222.0,0.029411601824349987,-1.7121033400632162,1.0227195575827488,86.67817904207867,76.0671846885925,-0.543463697580838,-0.8973688945682508,-0.7362312239239732,-0.5987123657033231,42.03035230381264,0.23571991920471191,0.218555098778749,0.7903867244720453,-0.15508837659617347,1.735861825540264,0.3176491739379359,1.2631242750061547,-1.0329264572612535,78.88203612106457,20.133776887576673,0.4727375505341093,2,-0.5636215209960933,-0.6149795055389395,-0.8974487185478206,-0.7144035100936885,-0.13827085494995073,0,-0.036571507710830065,-1.5892668070860605,3.358025074005127,-1.040034472519753,3.22633695602417,1.5926050104608123,3.186830997467041,-0.036571507710830065
5783,2003-02-11,3.325103044509888,3.4581069946289062,3.314568042755127,3.4581069946289062,3605513.0,-0.03809514810438441,1.1584163740299969,-1.1222269161134586,84.20164042496901,81.72973233410839,-0.2744520224788789,-0.7294430281669597,-0.6114473233443536,-0.4660264864730306,42.50248064276737,0.1435389518737793,0.3022672822197494,0.6119507908821111,-0.36784298306246965,1.591744564826692,0.12205390390982096,1.1018476778544013,-0.7889921937601656,42.46579589265503,-20.775140127172087,0.48989688697229034,2,-0.09679055213928267,-0.4832925796508789,-0.76576179265976,-0.5827165842056279,-0.0329220294952397,1,0.0003960852380593405,-1.7121033400632162,3.4567899703979488,-1.5892668070860605,3.358025074005127,-1.040034472519753,3.22633695602417,0.0003960852380593405
5784,2003-02-12,3.2790119647979736,3.35670804977417,3.2474069595336914,3.3316869735717773,1786050.0,-0.013861549279808316,1.1281953080935039,0.3960409350749934,82.6732415919043,82.56762327428218,-0.07478750507367904,-0.6449595805750263,-0.5734890631692,-0.4176383493323157,42.723327682986145,0.10930109024047852,0.3913301812507526,0.5204934597015383,-0.4765988340977856,1.5175857535008623,0.02194731280187634,1.0190396066012002,-0.6418785101965265,28.268424190778852,-39.562870596908716,0.49854614689966203,2,-0.0032919645309448242,-0.4372014999389644,-0.6953084468841553,-0.5366255044937134,0.05926012992858887,2,0.00803232824890654,1.1584163740299969,3.325103044509888,-1.7121033400632162,3.4567899703979488,-1.5892668070860605,3.358025074005127,0.00803232824890654
5785,2003-02-13,3.3619749546051025,3.3896300792694087,3.2658441066741943,3.2790119647979736,995541.0,0.02530121594485868,-1.2650949322909315,-1.5749971711136759,86.37462637563365,83.49157681677912,-0.12253530613583763,-0.6805695377564067,-0.6618356733584867,-0.4984713915507295,42.299623014467045,0.1237859725952144,0.48733725748133905,0.5512424468994142,-0.4579495329161132,1.5604344267149413,0.04664645699165071,1.0558384368071776,-0.6339211565371032,42.386883399134334,-30.58768945811572,0.5045959899077636,2,-0.05399155616760254,-0.5201644897460933,-0.7782714366912842,-0.6195884943008423,-0.06452584266662553,3,-0.016842745748660848,1.1281953080935039,3.2790119647979736,1.1584163740299969,3.325103044509888,-1.7121033400632162,3.4567899703979488,-0.016842745748660848
5786,2003-02-14,3.3896300792694087,3.390947103500366,3.3448560237884517,3.384361982345581,561938.0,0.008225856836448164,10.665459811730742,0.06349936201762825,85.97656249409663,84.22034148870034,-0.11616294481395828,-0.6612282578289075,-0.6941970611049739,-0.5224263620149237,41.952574721972944,0.04609107971191451,0.5922782471139039,0.5275395154952998,-0.4901104437017403,1.5451894746923396,0.01871453589677996,1.0363644950938196,-0.5797479720815124,47.577410486336156,-27.099820026670862,0.5088249795985199,2,-0.055309176445006436,-0.5478196144103995,-0.8141567707061763,-0.6472436189651485,0.09876489639282271,4,0.00349620271701645,-1.2650949322909315,3.3619749546051025,1.1281953080935039,3.2790119647979736,1.1584163740299969,3.325103044509888,0.00349620271701645
5787,2003-02-18,3.4080660343170166,3.4515230655670166,3.358025074005127,3.3790950775146484,895303.0,0.00543892832446824,-1.6296364593426562,5.499321144098943,86.04644413501067,84.74648583941726,-0.10727529508702771,-0.628828675835126,-0.7165852897886396,-0.537774362426394,41.977600733042244,0.09349799156188965,0.5954035288302082,0.49323471784591666,-0.5227112080159042,1.5091806437077373,-0.014738245084993551,1.0012076807768269,-0.5245384489212133,76.2501414443162,-0.7090450622090572,0.5079729629309103,2,-0.05399203300476074,-0.5662555694580074,-0.8441155552864075,-0.6656795740127563,0.07111096382141158,1,0.0011589800667599626,10.665459811730742,3.3896300792694087,-1.2650949322909315,3.3619749546051025,1.1281953080935039,3.2790119647979736,0.0011589800667599626
5788,2003-02-19,3.3764610290527344,3.4212350845336914,3.3619749546051025,3.4107000827789307,488278.0,-0.009273589462774567,1.1428725380739106,-1.1818406261058487,85.19733286403556,84.99795601549657,-0.05618647234772034,-0.543463404361471,-0.6895935505891906,-0.5046005752046443,41.96960380412788,0.05926012992858887,0.5917448421438274,0.409810757637024,-0.5882668833625058,1.407888398636554,-0.0892280628627411,0.9088495781367891,-0.42665251326981446,63.22581398744342,-14.252533946956397,0.499038820499765,2,-0.01646113395690918,-0.5346505641937251,-0.8151443004608154,-0.6340745687484741,0.10929989814758301,2,-0.017160545644145042,-1.6296364593426562,3.4080660343170166,10.665459811730742,3.3896300792694087,-1.2650949322909315,3.3619749546051025,-0.017160545644145042
5789,2003-02-20,3.396214008331299,3.4093830585479736,3.3619749546051025,3.3790950775146484,245278.0,0.005850202063225396,1.181838132022472,-0.49998259162030234,70.92079512858993,83.670745134918,-0.0481818543939716,-0.4987634595218089,-0.713782952761481,-0.5241048252304372,41.529910438074246,0.047408103942871094,0.580165422594372,0.37241148948669434,-0.5836657062409376,1.3284886852143263,-0.10562710837712164,0.8504500873505103,-0.38675265519997426,70.21253373806167,-5.729394962517233,0.47803859786381586,2,-0.00987708568572998,-0.5544035434722896,-0.8431275486946106,-0.6538275480270386,0.18567895889282227,3,-0.030632048823026392,1.1428725380739106,3.3764610290527344,-1.6296364593426562,3.4080660343170166,10.665459811730742,3.3896300792694087,-0.030632048823026392
5790,2003-02-21,3.35670804977417,3.4080660343170166,3.336955070495605,3.4080660343170166,972759.0,-0.011632352513774591,1.7692271982396615,-3.0000696359432886,66.07430485623006,81.57145854583871,0.013144308339255062,-0.3910448690293835,-0.6756978588573563,-0.4826008246527431,40.788866461164766,0.07111096382141158,0.5596532260914113,0.27687257528305054,-0.6139429782057357,1.1676881287718368,-0.1685352014613426,0.7222803520274437,-0.293559143029281,17.241271671248708,-54.43205363876274,0.4454077767443932,2,0.04016387462615967,-0.5148975849151607,-0.8036215901374817,-0.6143215894699097,0.25020599365234375,4,-0.005492272421144251,1.181838132022472,3.396214008331299,1.1428725380739106,3.3764610290527344,-1.6296364593426562,3.4080660343170166,-0.005492272421144251
5791,2003-02-24,3.3224689960479736,3.368560075759888,3.3027160167694087,3.3382720947265625,604463.0,-0.010200188166051505,-1.3809503282568059,0.30770480616124524,60.269305467672744,78.6371392597936,0.04672272077139006,-0.2813075403094758,-0.6440285369650076,-0.4476569568360853,39.57805687801746,0.0658440589904794,0.5388546870922992,0.18554712533950823,-0.6031489087100659,0.9742431593890823,-0.2088008916852786,0.5798951423642951,-0.21100129105087673,13.274222853133038,-52.83910201592491,0.39434801702478706,2,0.030287981033325195,-0.4806585311889644,-0.8065842986106873,-0.5800825357437134,0.3173658847808838,0,-0.007530509431166177,1.7692271982396615,3.35670804977417,1.181838132022472,3.396214008331299,1.1428725380739106,3.3764610290527344,-0.007530509431166177
5792,2003-02-25,3.31983494758606,3.3330039978027344,3.2592589855194087,3.3224689960479736,905175.0,-0.0007927985076900956,5.222143992275389,0.16667923902053525,57.19417596494691,75.63630987534671,0.031163901071106448,-0.20529345412493916,-0.6434959240867975,-0.4447678101892918,38.453927598514625,0.07374501228332564,0.5153935477484346,0.12964563369751003,-0.5435576558523922,0.8028489232474123,-0.2069560110774411,0.46624727847246117,-0.16488032416197607,37.39808677656191,-23.62903123490817,0.3366016447749512,2,0.02963006496429399,-0.4780244827270508,-0.8233742117881779,-0.5774484872817998,0.37662601470947177,1,0.05077361698319849,-1.3809503282568059,3.3224689960479736,1.7692271982396615,3.35670804977417,1.181838132022472,3.396214008331299,0.05077361698319849
5793,2003-02-26,3.2961320877075195,3.3290529251098637,3.260576009750366,3.31983494758606,347034.0,-0.007139770576779836,2.2500636517428787,8.998642288198644,57.50456223796188,72.83978994713088,0.056239212910181635,-0.10580633101627335,-0.6191141667088482,-0.41993580965373134,37.26904897591361,0.06847691535949751,0.4717875102730633,0.054387223720550715,-0.4595943045297952,0.5683687519708966,-0.20260354040462225,0.3113779878457237,-0.10203923769914702,24.561751785867653,-31.92267129447554,0.2569907641251729,2,0.05925893783569336,-0.4543216228485103,-0.8055973649024963,-0.5537456274032593,0.2660079002380371,2,0.055533244894387046,5.222143992275389,3.31983494758606,-1.3809503282568059,3.3224689960479736,1.7692271982396615,3.35670804977417,0.055533244894387046
5794,2003-02-27,3.2869141101837163,3.315885066986084,3.2474069595336914,3.315885066986084,560419.0,-0.0027966044073841623,3.727362504423395,1.2222557510284544,54.33969225093389,69.28035282216425,0.07453403992028651,-0.015663799941322054,-0.6088434378134671,-0.41024061392495037,36.25268115020484,0.06847810745239258,0.4110530748893684,-0.006715559959411088,-0.22091212548821249,0.2074810055693903,-0.11381384272381201,0.10038272280498983,-0.05759685624948441,24.59067482076979,-26.044452335405197,0.10709828276440074,2,0.06255090236663774,-0.44510364532470703,-0.8148154020309453,-0.544527649879456,0.26864194869995073,3,0.06049650533931561,2.2500636517428787,3.2961320877075195,5.222143992275389,3.31983494758606,-1.3809503282568059,3.3224689960479736,0.06049650533931561
5795,2003-02-28,3.2658441066741943,3.3106169700622563,3.2408230304718018,3.2895469665527344,720647.0,-0.006410268964510357,1.120015208299371,0.8181593738941638,42.15247182878754,64.41100941490768,0.08999812269024599,0.02318961773866768,-0.5837597993934138,-0.3878648721659528,36.6655183467988,0.06979393959045455,0.3597504828836806,-0.03832056522369376,-0.22162803360223782,0.1449869031548503,-0.1299742994129658,0.05333316896557827,0.2804927825927739,19.58795598094691,-25.845324455772904,0.09165373418927208,2,0.08032894134521484,-0.4240336418151851,-0.8125109076499939,-0.5234576463699341,0.25678992271423384,4,0.09677401928158114,3.727362504423395,3.2869141101837163,2.2500636517428787,3.2961320877075195,5.222143992275389,3.31983494758606,0.09677401928158114
5796,2003-03-03,3.275062084197998,3.31325101852417,3.223704099655152,3.2921810150146484,755578.0,0.002822540581458144,2.0222249044457707,0.7222306044237907,31.746088765762792,58.377636596102356,0.07020211922852804,0.029703585514786024,-0.5823638371030002,-0.39392297203801174,37.03570028296844,0.08954691886901811,0.312067858010213,-0.03812319040298462,-0.19367374597670262,0.11742736517073338,-0.1158984681898434,0.03965208738387416,0.265164527893067,46.98813577438099,5.546888498379374,0.07777527778685897,3,0.04740750789642334,-0.4332516193389888,-0.8470783233642578,-0.5326756238937378,0.23835396766662553,0,0.10132692165735846,1.120015208299371,3.2658441066741943,3.727362504423395,3.2869141101837163,2.2500636517428787,3.2961320877075195,0.10132692165735846
5797,2003-03-04,3.250041007995605,3.276379108428955,3.193416118621826,3.276379108428955,788991.0,-0.0076398784386770835,5.299846112066624,1.5385365310158752,40.40402501031725,53.400602390133656,0.07872924085143085,0.06500645212457146,-0.5457818520655775,-0.3664021348823021,37.23647524500206,0.0829629898071289,0.2467421328808581,-0.0675557613372808,-0.2094339291316194,0.07432240645705779,-0.1384948452344501,0.003383322559888491,0.2775247035980235,41.747436289553804,0.4177855900061189,0.07093908389716921,3,0.05135858058929488,-0.3904525041580196,-0.8855965137481685,-0.5425515174865718,0.33185195922851607,1,0.11993506293437495,2.0222249044457707,3.275062084197998,1.120015208299371,3.2658441066741943,3.727362504423395,3.2869141101837163,0.11993506293437495
5798,2003-03-05,3.2803289890289307,3.3079841136932373,3.22633695602417,3.2632100582122803,1366116.0,0.009319261190493533,1.2545376740511538,-0.6499683171901764,50.175458657315644,51.09556500443652,0.03729260382577815,0.04206066354728133,-0.5628148492138507,-0.3916969421643679,37.3288558883624,0.08164715766906738,0.1798734745647539,-0.040559935569763006,-0.1752369260233415,0.0941170548838155,-0.10789843079655226,0.026778559657026246,0.22718774698638988,70.9672709433257,26.82941232625928,0.06733849522678916,3,0.020412087440490723,-0.3871605396270752,-0.9593414664268494,-0.5728394985198975,0.32790112495422274,2,0.12685678011515167,5.299846112066624,3.250041007995605,2.0222249044457707,3.275062084197998,1.120015208299371,3.2658441066741943,0.12685678011515167
5799,2003-03-06,3.2592589855194087,3.3053500652313232,3.2592589855194087,3.2803289890289307,1207406.0,-0.006423137307261184,-3.3750424332947184,-1.23080137043539,33.61347734074164,47.48880639160447,0.04122809688008955,0.07255493370286237,-0.5255321434186855,-0.3662102360794317,37.42622889648136,0.04609107971191451,0.10723413783423963,-0.06525133848190334,-0.18812861293441774,0.05762593597061105,-0.12668997570816032,-0.003812701255646367,0.22941171345230194,54.94465047431044,10.14803722652482,0.06143863722625712,3,0.021729111671448198,-0.36609053611755327,-0.9395881891250606,-0.5517694950103755,0.3581900596618648,3,0.0929294062766477,1.2545376740511538,3.2803289890289307,5.299846112066624,3.250041007995605,2.0222249044457707,3.275062084197998,0.0929294062766477
5800,2003-03-07,3.2895469665527344,3.3448560237884517,3.22633695602417,3.22633695602417,848222.0,0.009292904052084383,-2.750009429621066,-2.999999999999937,34.166512648941605,44.58849607841212,0.0004597990293206955,0.04979848817594856,-0.5415108404535451,-0.39467813090155346,37.4943976910457,0.11851906776428178,0.03517560911732298,-0.03812385797500628,-0.15338472242715895,0.07713700647714639,-0.09575429020108261,0.019506574251070052,0.1814084575979833,63.47788439588486,18.246788737382374,0.05763043222607643,3,-0.020410895347595215,-0.061234474182128906,-0.9698761701583862,-0.5820574760437012,0.43061804771423384,4,0.08086496257255016,-3.3750424332947184,3.2592589855194087,1.2545376740511538,3.2803289890289307,5.299846112066624,3.250041007995605,0.08086496257255016
5801,2003-03-10,3.317202091217041,3.317202091217041,3.232922077178955,3.276379108428955,841388.0,0.008406970608870079,3.1290473298135777,0.6458309759280633,36.03245098305113,42.23719330264593,-0.031314007083656836,0.019951099870104017,-0.5536035047288532,-0.41881995282088846,36.93122516071145,0.08428001403808594,0.008414470452334566,-0.008427584171295077,-0.1228680589512412,0.10601289060865104,-0.06564782156126814,0.048792653218677984,0.13710097460194337,81.73933578406314,38.76173903385802,0.05722023738997316,3,-0.048066020011901855,-0.04148209095001221,-0.656461119651794,-0.6097126007080078,0.391110897064209,0,0.06192928031587508,-2.750009429621066,3.2895469665527344,-3.3750424332947184,3.2592589855194087,1.2545376740511538,3.2803289890289307,0.06192928031587508
5802,2003-03-11,3.3303699493408203,3.390947103500366,3.325103044509888,3.325103044509888,359944.0,0.0039695676542119696,-24.002942374726786,0.12901812829976017,42.48917200619768,40.568816610227685,-0.04786369952723879,-0.0033449371680656093,-0.5530274962219957,-0.42918231438786547,36.11354672200219,0.0737450122833252,-0.01159063050770115,0.011061275005340487,-0.08543448644645046,0.10755703645713144,-0.03718660572055521,0.059309155731236185,0.10827989964633478,63.19962342035703,21.842135765956257,0.04824788072589556,3,-0.03818833827972412,-0.022386550903320312,-0.6696289777755733,-0.6228804588317871,0.42271614074706987,1,0.05496269342690696,3.1290473298135777,3.317202091217041,-2.750009429621066,3.2895469665527344,-3.3750424332947184,3.2592589855194087,0.05496269342690696
5803,2003-03-12,3.3264200687408447,3.358025074005127,3.2671599388122563,3.314568042755127,274894.0,-0.0011860185685249602,1.421067677149461,2.250282920646607,38.00905904105904,38.75430180913048,-0.04376836110400317,0.0007469680481868579,-0.5345443687066105,-0.420844426042815,34.99956314043137,0.09086513519287065,-0.023734636262729314,0.0070455431938172275,-0.08946866342152093,0.10355974980915539,-0.04121156011385185,0.05530264650148631,0.0975157564243907,60.80008690299453,22.138638331513597,0.048257103307669136,3,-0.034238457679748535,0.007900834083557573,-0.6656790971755977,-0.6189305782318115,0.47670793533325195,2,0.07680115355364037,-24.002942374726786,3.3303699493408203,3.1290473298135777,3.317202091217041,-2.750009429621066,3.2895469665527344,0.07680115355364037
5804,2003-03-13,3.3053500652313232,3.3264200687408447,3.2526750564575195,3.3264200687408447,628763.0,-0.006334137924287164,6.0,-1.7777554263643862,40.57969113110535,38.5795483982769,-0.022136041805080886,0.025182444317544572,-0.4980372546356797,-0.39725165388205497,34.30698858568808,0.0737450122833252,-0.03336105740405371,-0.015341365337371737,-0.1102419524061542,0.07955922173141072,-0.06279165887176275,0.03210892819701927,0.10475457754130746,48.00014483832422,6.3553430322306,0.047450293534391154,3,-0.01316845417022705,0.04872393608093262,-0.6209055185317993,-0.59786057472229,0.5069959163665776,3,0.09163327416898981,1.421067677149461,3.3264200687408447,-24.002942374726786,3.3303699493408203,3.1290473298135777,3.317202091217041,0.09163327416898981
5805,2003-03-14,3.3053500652313232,3.358025074005127,3.2474069595336914,3.318519115447998,882394.0,0.0,1.4000206913497226,0.6250141444316202,46.40890885884507,40.20875063084159,-0.017816377077217282,0.021842621643973992,-0.48457433393639615,-0.3955443432842505,33.5452232704017,0.11061811447143555,-0.04192253796374246,-0.012510120868682861,-0.10558596543950749,0.08056572370214177,-0.059048043154095176,0.03402780141672945,0.09175326609225909,45.83323903712253,0.574974751513821,0.04653792228541223,3,-0.01316845417022705,0.05464982986450195,-0.6209055185317993,-0.59786057472229,0.48855900764465376,4,0.09442236791584979,6.0,3.3053500652313232,1.421067677149461,3.3264200687408447,-24.002942374726786,3.3303699493408203,0.09442236791584979
5806,2003-03-17,3.4014809131622314,3.42386794090271,3.2921810150146484,3.293498039245605,716091.0,0.02908340902892559,-1.3809544336700714,-8.199746537521532,62.301652874748925,42.64182039355623,-0.10519080895691912,-0.07731905777485615,-0.5621117439468666,-0.48861355391069816,32.897630428147735,0.13168692588806152,-0.044563003961700876,0.08302818536758405,-0.012099731081671283,0.17815610181683939,0.035464227142956606,0.1305921435922115,-0.20806479454040527,87.31332696509132,39.36462366698258,0.047563958224627584,3,-0.0763784646987915,-0.03160440921783447,-0.7035383582115173,-0.6939914226531982,0.32263398170471236,0,0.09368981018578393,1.4000206913497226,3.3053500652313232,6.0,3.3053500652313232,1.421067677149461,3.3264200687408447,0.09368981018578393
5807,2003-03-18,3.4120159149169917,3.4172840118408203,3.3356380462646484,3.384361982345581,647747.0,0.0030971809114066495,3.275763043057541,0.2560955415278379,68.18175016907952,44.64251945041888,-0.100949322518181,-0.092273902870327,-0.5519343171985986,-0.4955740463539011,31.998866990160373,0.08164596557617188,-0.03541368447851356,0.09336569309234566,-0.0025586384005107377,0.18929002458520205,0.04540352734591746,0.14132785883877386,-0.21399075984954807,93.28348630174904,40.625961796136096,0.047962165746428254,3,-0.0869134664535518,-0.04213941097259477,-0.6090528964996333,-0.6347318887710567,0.2107000350952153,1,0.08683929991911143,-1.3809544336700714,3.4014809131622314,1.4000206913497226,3.3053500652313232,6.0,3.3053500652313232,0.08683929991911143
5808,2003-03-19,3.318519115447998,3.404114961624145,3.2803289890289307,3.404114961624145,1482300.0,-0.027402216695483483,1.8923359748200133,-3.095250411677003,53.92160053108051,46.89897758267876,-0.0016377862651730801,-0.003521062527087171,-0.4423326290925731,-0.398063931503029,30.80162215883806,0.13168692588806108,-0.02287942099261464,0.002765989303588956,-0.08922609503274392,0.09475807363992184,-0.043230052864577484,0.048762031471755396,-0.11597710466384914,40.29908218950429,-15.251537638853762,0.04599604216816646,3,0.0065833330154418945,0.007242441177368164,-0.4510296583175659,-0.4767086505889888,0.2765429019927983,2,0.1309520781775657,3.275763043057541,3.4120159149169917,-1.3809544336700714,3.4014809131622314,1.4000206913497226,3.3053500652313232,0.1309520781775657
5809,2003-03-20,3.2921810150146484,3.297449111938477,3.228971004486084,3.2961320877075195,609778.0,-0.00793670294401605,19.797827661112464,0.04615963121318075,53.225754642324205,49.016671137499046,0.03337070149002397,0.015413803602530862,-0.39825042660395304,-0.36767774166848355,29.32507357533477,0.08954811096191406,-0.014994773754833268,-0.0183704614639284,-0.10264773527325666,0.06590681234539986,-0.06050909836859253,0.023768175440735728,-0.08521248562812822,32.432531619400166,-26.524222997138708,0.04213863690466424,3,0.034238457679748535,0.03028857707977295,-0.2571195363998413,-0.4503705501556392,0.4187660217285152,3,0.15520015051698932,1.8923359748200133,3.318519115447998,3.275763043057541,3.4120159149169917,-1.3809544336700714,3.4014809131622314,0.15520015051698932
5810,2003-03-21,3.3382720947265625,3.4107000827789307,3.2869141101837163,3.2908639907836914,927197.0,0.014000165696146816,-3.476252058384903,-11.998793145063964,57.10062499598261,51.3575793611581,-0.005679081816762022,-0.033865574407822674,-0.4234035073005922,-0.40976905936999053,28.31359598654265,0.1237859725952144,-0.01245272658155594,0.02864241600036621,-0.053894515292253864,0.11117934729298629,-0.012626049645943827,0.06991088164667625,-0.12696557710971845,56.08148196174233,-4.2079081929713595,0.041268465646310024,3,-0.011852622032165527,-0.015802502632141113,-0.2795068621635437,-0.49646162986755327,0.41876482963562056,4,0.14201175740594318,19.797827661112464,3.2921810150146484,1.8923359748200133,3.318519115447998,3.275763043057541,3.4120159149169917,0.14201175740594318
5811,2003-03-24,3.297449111938477,3.311933994293213,3.2632100582122803,3.2921810150146484,700903.0,-0.01222877633389241,1.8462020556530458,0.11112228681781629,55.14295173212919,52.7635548862616,0.035813443612215945,0.005256370550152045,-0.36249182342199004,-0.3636081524984003,27.489871920969613,0.07506203651428223,-0.0022878174195728462,-0.010929572582244251,-0.09340554329289041,0.07154639812840191,-0.05216755793756711,0.030308412773078608,-0.0818913658559155,36.36398165709115,-25.185619618406044,0.04123798535532307,3,0.028970360755919966,0.02502048015594438,-0.2225521802902226,-0.4556386470794678,0.4292998313903804,0,0.1505587938082371,-3.476252058384903,3.3382720947265625,19.797827661112464,3.2921810150146484,1.8923359748200133,3.318519115447998,0.1505587938082371
5812,2003-03-25,3.4883949756622314,3.541069984436035,3.4107000827789307,3.42386794090271,4086197.0,0.0579071449601547,-1.8696005835646776,12.248642288195926,66.73736046318056,55.955588377608436,-0.14567894182556218,-0.1817313791513957,-0.5295697389012739,-0.5479043747786121,27.51479606278451,0.24362087249755815,0.011033624133763631,0.17158828973770124,0.056271926497657,0.2869046529777455,0.11393010811767912,0.22924647135772336,-0.26867102568326695,83.12233869452224,21.823651552020614,0.05765818162002206,3,-0.10337448120117188,-0.12115192413330078,-0.4003292918205257,-0.6465845108032222,0.2844450473785405,1,0.06757260025005163,1.8462020556530458,3.297449111938477,-3.476252058384903,3.3382720947265625,19.797827661112464,3.2921810150146484,0.06757260025005163
5813,2003-03-26,3.479176998138428,3.5028810501098637,3.435719966888428,3.4883949756622314,1937166.0,-0.002642469556376259,2.517196171830535,-0.14285450366899247,68.034655205652,59.00613994144695,-0.12573615486632272,-0.166640773232134,-0.49597144707908525,-0.5319177076256252,27.541067136193615,0.06716108322143555,0.022568148233454544,0.15321806669235283,0.017551090869710073,0.2888850425149956,0.08538457878103145,0.2210515546036742,-0.24659920678118086,80.16879571104903,17.32006273374526,0.06783348791132143,3,-0.09415650367736861,-0.11193394660949751,-0.38123476505279585,-0.637366533279419,0.28707790374755726,2,0.04125658221774309,-1.8696005835646776,3.4883949756622314,1.8462020556530458,3.297449111938477,-3.476252058384903,3.3382720947265625,0.04125658221774309
5814,2003-03-27,3.4857609272003174,3.514733076095581,3.4620580673217773,3.463373899459839,1712391.0,0.0018923811767588283,-3.210852329038652,-2.428626852546479,66.74164983308827,61.26533338302953,-0.1162639336336948,-0.16607871873531632,-0.47700154988096033,-0.5350322779908994,27.72469799613581,0.05267500877380371,0.03139619110770475,0.1498596549034117,-0.001944537889277509,0.3016638476961009,0.07395755850706687,0.2257617512997565,-0.24084344811991842,80.0946260990588,16.609778980440495,0.07590209639634463,3,-0.10074043273925781,-0.11851787567138672,-0.3848557472229004,-0.6439504623413081,0.19489717483520508,3,0.03135645057799974,2.517196171830535,3.479176998138428,-1.8696005835646776,3.4883949756622314,1.8462020556530458,3.297449111938477,0.03135645057799974
5815,2003-03-28,3.581892967224121,3.581892967224121,3.4804940223693848,3.512099027633667,15763106.0,0.02757849492019382,1.9056661781735824,3.1176063387931587,70.22139100316281,62.14530428618663,-0.1889088396178087,-0.25014416862704625,-0.544195245499723,-0.6292244284325763,28.103634836780127,0.10139894485473633,0.045380612133852694,0.23018925189971906,0.04661594807566605,0.4137625557237721,0.13840259998769255,0.32197590381174557,-0.3251293879294965,100.0,37.220434327649755,0.09178665191202649,3,-0.17646098136901855,-0.19423842430114746,-0.4678192734718323,-0.7400825023651119,0.09086394309997559,4,0.0360295717096919,-3.210852329038652,3.4857609272003174,2.517196171830535,3.479176998138428,-1.8696005835646776,3.4883949756622314,0.0360295717096919
5816,2003-03-31,3.6069140434265137,3.6477370262146,3.5173659324646,3.5805759429931636,3583491.0,0.00698543380032457,1.414635761881822,0.3773694476612176,70.75111259640184,62.430789000333554,-0.20308081130379207,-0.2624868375250724,-0.540834006700051,-0.6524558233310294,28.793518368605852,0.13037109375,0.06193806254352996,0.2386177301406862,0.026449432632241088,0.45078602764913134,0.13253358138646343,0.344701878894909,-0.33064270085611946,82.77779733555941,19.2230648913106,0.10608414875422258,3,-0.16856002807617188,-0.18633747100830078,-0.4875728487968445,-0.7651035785675044,0.06057596206664995,0,0.04162086457515213,1.9056661781735824,3.581892967224121,-3.210852329038652,3.4857609272003174,2.517196171830535,3.479176998138428,0.04162086457515213
5817,2003-04-01,3.6398348808288574,3.660904884338379,3.566091060638428,3.6069140434265137,1748081.0,0.00912714775178558,1.526319132986889,1.2499321082646662,72.53788755513365,64.49926533633946,-0.2238246061795497,-0.2790131477211153,-0.5441076358097616,-0.6828727391553198,29.870892955814053,0.09481382369995073,0.07899915785830913,0.2520488739013671,0.015416803738525608,0.4886809440642086,0.13373283881994613,0.37036490898278807,-0.3338462835669267,90.64324389567322,25.635462718654537,0.11831603508142083,4,-0.19489693641662598,-0.21267437934875488,-0.5425511598587036,-0.7980244159698482,0.08164620399475053,1,0.02387857288740758,1.414635761881822,3.6069140434265137,1.9056661781735824,3.581892967224121,-3.210852329038652,3.4857609272003174,0.02387857288740758
5818,2003-04-02,3.696460962295532,3.743868112564087,3.651686906814575,3.651686906814575,1346372.0,0.015557321505139221,-3.1176169886472556,1.360052143684807,76.75679995824453,67.11382592699727,-0.24719714037723373,-0.31923240865785063,-0.5693927049568206,-0.7379648832329715,30.914134786366613,0.10403323173522949,0.08560985219861772,0.28786835670471156,0.019913165868063576,0.5558235475413595,0.1538907612863878,0.42184595212303533,-0.35498073632595606,83.17762227822898,15.356782210208834,0.1339775954183239,4,-0.1929218769073482,-0.22781884670257524,-0.6008232235908504,-0.8546504974365225,0.0526750087738046,2,0.020662753245419996,1.526319132986889,3.6398348808288574,1.414635761881822,3.6069140434265137,1.9056661781735824,3.581892967224121,0.020662753245419996
5819,2003-04-03,3.5621399879455566,3.703044891357422,3.5516049861907963,3.703044891357422,2627438.0,-0.036337722951782725,1.1495335009593879,-3.1470212358091008,64.840198377279,67.97377852491908,-0.0788469992167502,-0.1697606219230332,-0.40184346570507623,-0.6030436825115588,31.600900491442108,0.15143990516662553,0.08687472928727713,0.13840333223342904,-0.12824816469616618,0.40505482916302427,0.005077583768631655,0.27172908069822643,-0.17237321558463936,30.9999990947531,-37.96620171030924,0.1333257484647976,4,-0.05860090255737305,-0.0934978723526001,-0.4635392427444458,-0.7203295230865474,0.15539097785949707,3,0.057301205070873884,-3.1176169886472556,3.696460962295532,1.526319132986889,3.6398348808288574,1.414635761881822,3.6069140434265137,0.057301205070873884
5820,2003-04-04,3.555556058883667,3.5753090381622314,3.5265839099884038,3.5621399879455566,1237022.0,-0.0018483072209879436,1.9600318644313015,0.046726046450241795,59.932172568036506,68.50591417335323,-0.04268925541509061,-0.14991222839742147,-0.36087076555990727,-0.5953870768684362,31.954434275527422,0.04872512817382768,0.10134602587813868,0.11851894855499268,-0.14648186152755915,0.3835197586375445,-0.013981456486283239,0.2510193535962686,-0.12329712569836948,16.860820678323112,-47.728041915163544,0.1325004050412759,4,0.021728038787841797,-0.08691394329071045,-0.4599183201789856,-0.7137455940246578,0.2041149139404297,4,0.03518494465564226,1.1495335009593879,3.5621399879455566,-3.1176169886472556,3.696460962295532,1.526319132986889,3.6398348808288574,0.03518494465564226
5821,2003-04-07,3.522634029388428,3.6134979724884033,3.51078200340271,3.5687239170074463,1330425.0,-0.009259319484777095,-1.9434065389752577,7.0003621220350585,56.93075370897194,67.4162912006634,0.028535214815251564,-0.1062585692960547,-0.2914504892834908,-0.5609210903185593,32.397213263033194,0.10271596908569336,0.11926937289253292,0.0753253221511847,-0.18601820095160004,0.33666884525396945,-0.05534643940020745,0.20599708370257686,-0.052981994677675726,5.084827246188437,-53.56624631983806,0.13067176155139237,4,0.06716001033782915,-0.053991913795471635,-0.4286422729492192,-0.680823564529419,0.3463370800018306,0,0.04261665551494476,1.9600318644313015,3.555556058883667,1.1495335009593879,3.5621399879455566,-3.1176169886472556,3.696460962295532,0.04261665551494476
5822,2003-04-08,3.5134160518646236,3.5437040328979488,3.491029024124145,3.491029024124145,1139063.0,-0.002616785464201299,-3.705851029840891,-0.4857253705092771,63.65312328074337,66.929454320118,0.046573369167348666,-0.0870892199887634,-0.2474662497865734,-0.5501339997143311,32.2882911865779,0.05267500877380371,0.13316963606320353,0.05695503950118974,-0.19992801404849647,0.31383809305087595,-0.07148648727365359,0.18539656627603307,0.23045206069946333,8.854258998721324,-49.965268225284035,0.12844152677484313,4,0.08954703807830855,-0.044773936271667036,-0.4312760233879085,-0.6716055870056143,0.3384358882904053,1,0.043853034014224024,-1.9434065389752577,3.522634029388428,1.9600318644313015,3.555556058883667,1.1495335009593879,3.5621399879455566,0.043853034014224024
5823,2003-04-09,3.581892967224121,3.6069140434265137,3.5134160518646236,3.5134160518646236,2132325.0,0.01949012424052543,-1.730788648146127,3.0587765447613564,69.16379164056596,67.1985811876155,-0.006482760464703752,-0.14276504867187434,-0.2800040169802873,-0.6178262088257034,33.01458144781998,0.09349799156189009,0.1549438865440691,0.11265830993652326,-0.1423985458071364,0.3677151656801829,-0.01487011793530657,0.2401867378083531,0.15691836357116706,42.857142857142975,-18.50289207034394,0.1275284278718299,4,0.030288100242614746,-0.09679043292999268,-0.5013989210128784,-0.7400825023651119,0.12510299682617188,2,0.038970488196263586,-3.705851029840891,3.5134160518646236,-1.9434065389752577,3.522634029388428,1.9600318644313015,3.555556058883667,0.038970488196263586
5824,2003-04-10,3.6082301139831534,3.6701231002807617,3.57794189453125,3.591110944747925,1046419.0,0.007352856994898627,-3.2423836772314925,0.2499991295658477,68.33630656261013,66.98912736088742,-0.015221424436871356,-0.15309711130196257,-0.2688455291975451,-0.6439534577104378,34.06484475656188,0.09218120574951172,0.15471965399068122,0.12385145425796429,-0.1261511813768621,0.3738540898927907,-0.0011498635594491269,0.2488527720753777,0.12562557067871172,65.44107564815081,3.2723377465301127,0.12500131781741328,4,0.009218454360962802,-0.12312757968902499,-0.511275351047515,-0.7664196491241442,0.11193490028381481,3,0.039051239149111794,-1.730788648146127,3.581892967224121,-3.705851029840891,3.5134160518646236,-1.9434065389752577,3.522634029388428,0.039051239149111794
5825,2003-04-11,3.6174490451812735,3.687242984771729,3.6174490451812735,3.6293001174926762,1353206.0,0.0025549731882104076,-10.778502021846489,-0.692269125245577,72.71030915449938,67.20681586734271,-0.021083473591084534,-0.14517891697602003,-0.26567000383370676,-0.6535585791118739,34.96601969429955,0.07901287078857555,0.1553612087077112,0.11746543645858676,-0.12431195608535583,0.35924282900252935,-0.003423259813384316,0.23835413273055783,0.11155010626983719,64.42967699132734,-0.9617483239855744,0.12088869627197124,4,-4.768371573149466e-07,-0.1323465108871451,-0.5303707718849173,-0.7756385803222643,0.08691287040710538,4,0.027666435483617136,-3.2423836772314925,3.6082301139831534,-1.730788648146127,3.581892967224121,-3.705851029840891,3.5134160518646236,0.027666435483617136
5826,2003-04-14,3.720165014266968,3.7833740711212163,3.643785953521729,3.643785953521729,2966878.0,0.028394586296252244,-2.655140983340461,-6.4449071559330475,68.80347336022771,66.79188095679761,-0.11850773475754828,-0.2348358839756992,-0.3558159909528009,-0.7545534604999582,35.609653224000304,0.16592502593994274,0.16045338336550108,0.20424720048904454,-0.05178180828692813,0.4602762092650172,0.0762326961010582,0.3322617048770309,-0.22913599014282315,78.37861201907714,14.600891252220599,0.1280145043879863,4,-0.08296346664428755,-0.21399247646331832,-0.4714407324790959,-0.878354549407959,0.08296298980712846,0,0.010619410269604002,-10.778502021846489,3.6174490451812735,-3.2423836772314925,3.6082301139831534,-1.730788648146127,3.581892967224121,0.010619410269604002
5827,2003-04-15,3.70831298828125,3.721481084823608,3.695143938064575,3.720165014266968,1540013.0,-0.0031858871690544355,2.6366808776811874,-0.15517375927481486,68.51065878781804,65.87564304897245,-0.10719306906167514,-0.21043709133544208,-0.33343767248158196,-0.740653310631028,36.28806950941984,0.02633714675903276,0.15451347313018182,0.17758032083511344,-0.08727207267031378,0.44243271434054066,0.045154124082399605,0.31000651758782727,-0.2114370632171636,72.19527575188593,10.057546821775837,0.13242619675271367,4,-0.07111144065856934,-0.2021404504776001,-0.435884952545166,-0.8665025234222408,0.0539920330047603,1,0.04332377596408654,-2.655140983340461,3.720165014266968,-10.778502021846489,3.6174490451812735,-3.2423836772314925,3.6082301139831534,0.04332377596408654
5828,2003-04-16,3.75308609008789,3.7873249053955083,3.709630012512207,3.709630012512207,1736691.0,0.012073711671082954,-2.5757894967849744,-3.6665526744581944,70.34069539579924,66.4868093843636,-0.1599049048353769,-0.2329265065548567,-0.368645310190304,-0.7835176675258477,37.81709076359217,0.07901191711425826,0.1471546382998863,0.20062507390975926,-0.06221819909480919,0.4634683469143277,0.06920343740747503,0.3320467104120435,-0.2504802021026613,83.64775863796567,22.799068998269632,0.13142163650228425,4,-0.11390912532806352,-0.24493813514709428,-0.4530035853385921,-0.911275625228881,0.00790190696716353,2,0.026315903151804765,2.6366808776811874,3.70831298828125,-2.655140983340461,3.720165014266968,-10.778502021846489,3.6174490451812735,0.026315903151804765
5829,2003-04-17,3.8031280040740967,3.875555992126465,3.75835394859314,3.768888950347901,1641009.0,0.013333537463574352,-3.2380777901829534,0.7879002348190555,68.10348359496354,67.39473283179991,-0.19240074342077929,-0.25584413876816825,-0.40745151347684017,-0.8320553813590896,40.161659222167444,0.12246990203857466,0.1362048326179668,0.225119638442993,-0.030427742192774776,0.48066701907876075,0.09734594812510933,0.35289332876087665,-0.28913335539245644,71.93876844091758,15.379758933878122,0.12777369031788385,4,-0.1198354959487915,-0.25086450576782227,-0.48987674713134766,-0.9613175392150874,0.06452608108520508,3,-0.02527709819938284,-2.5757894967849744,3.75308609008789,2.6366808776811874,3.70831298828125,-2.655140983340461,3.720165014266968,-0.02527709819938284
5830,2003-04-21,3.812345981597901,3.858436107635498,3.7636210918426514,3.8031280040740967,1382822.0,0.0024237883957440864,-1.1492254189061017,0.26922407370013274,67.25663894049327,68.54205341308007,-0.18032559007569082,-0.2400311749050945,-0.4063686005566445,-0.8390905173093426,41.77968253315475,0.09481501579284668,0.1158963294488573,0.21063392162323025,-0.039165804039541285,0.4604336472860018,0.0857340587918447,0.3355337844546158,-0.27665765230957096,72.72727272727286,18.67986806545867,0.12489986283138567,4,-0.12905347347259566,-0.2600824832916264,-0.4892181754112248,-0.9705355167388916,0.04345607757568315,0,-0.024179591195523154,-3.2380777901829534,3.8031280040740967,-2.5757894967849744,3.75308609008789,2.6366808776811874,3.70831298828125,-0.024179591195523154
5831,2003-04-22,3.793909072875977,3.858436107635498,3.7781069278717037,3.812345981597901,880875.0,-0.004836105854746253,-2.210521802103883,-2.0001034580864463,63.26529020349716,68.4989608489416,-0.13338885653854238,-0.19235588899014733,-0.3818780089915941,-0.8179250147773081,43.760150654380844,0.08032917976379439,0.11343825007865327,0.1673740148544316,-0.05192614692844799,0.3866741766373112,0.057723933962992025,0.27702409574587117,-0.2378286838173591,54.74419950760099,5.105914027198963,0.10965008089143972,4,-0.09942305088043257,-0.2416455745697026,-0.4678183197975163,-0.9520986080169678,0.09613204002380282,1,-0.023602873861106266,-1.1492254189061017,3.812345981597901,-3.2380777901829534,3.8031280040740967,-2.5757894967849744,3.75308609008789,-0.023602873861106266
5832,2003-04-23,3.724114894866944,3.724114894866944,3.616132020950317,3.64905309677124,2372288.0,-0.01839637605129152,1.8771725872846368,-4.071278934436878,52.32812493100275,66.62833121454568,-0.03415581366513809,-0.10961681710057425,-0.3099003236967115,-0.7453388217935766,43.80301371842461,0.17777705192566007,0.11698392971389282,0.08579384088516262,-0.12750141419544336,0.2990890959657686,-0.02085378665514037,0.1924414684254656,-0.1488659696242549,41.624092572118904,-3.615887647640477,0.10664762754030295,4,0.0026340484619136184,-0.1718513965606694,-0.37662541866302535,-0.8823044300079346,0.2265021800994873,2,0.021216614266133194,-2.210521802103883,3.793909072875977,-1.1492254189061017,3.812345981597901,-3.2380777901829534,3.8031280040740967,0.021216614266133194
5833,2003-04-24,3.622715950012207,3.7175309658050537,3.6082301139831534,3.704361915588379,1820222.0,-0.027227662872189584,1.0243885206593852,-1.0877166234690119,55.39904307521522,65.19085749372402,0.08229728333005593,0.0032539049103372797,-0.20320580423775247,-0.6429707570532122,43.818175147909876,0.1158847808837904,0.12428749614015944,-0.02278205156326285,-0.222775277745344,0.1772111746188183,-0.12277866465430343,0.07721456152777773,-0.029448600756491583,5.4187930213355076,-39.90306860572477,0.09999661309104058,4,0.1191771030426021,-0.07045245170593262,-0.2752264738082886,-0.7809054851531978,0.4530038833618155,3,0.038531608108367754,1.8771725872846368,3.724114894866944,-2.210521802103883,3.793909072875977,-1.1492254189061017,3.812345981597901,0.038531608108367754
5834,2003-04-25,3.5950620174407963,3.653003931045532,3.591110944747925,3.62139892578125,740391.0,-0.0076334807787835635,-2.615344442200672,0.3225745222632287,53.39364477038728,63.044561451044906,0.12056565394604046,0.0416517616956118,-0.16898257430688313,-0.6147720164896997,43.70716993403104,0.06189298629760698,0.127515354114756,-0.055901038646697376,-0.24307821286981435,0.1312761355764196,-0.14948962575825586,0.03768754846486111,0.2804939746856685,1.4780025382545854,-45.484127096091555,0.0935885871115586,4,0.13827145099639848,-0.04279851913452193,-0.26963001489639327,-0.7532515525817871,0.4727571010589604,4,0.046153857376951324,1.0243885206593852,3.622715950012207,1.8771725872846368,3.724114894866944,-2.210521802103883,3.793909072875977,0.046153857376951324
5835,2003-04-28,3.7109470367431636,3.7175309658050537,3.591110944747925,3.591110944747925,964406.0,0.032234497969762854,-1.109882239186358,-4.550119947494742,64.15842684544498,62.528445171624604,0.02161066572827197,-0.06753149591926233,-0.2794908118395871,-0.728465605672413,43.39314842993562,0.1264200210571289,0.12340046822504824,0.053531277179717396,-0.13251472857944213,0.23957728293887692,-0.03949172569986237,0.14655428005929716,0.15892005443573032,44.82783839007228,-7.12450123656911,0.09302300287957986,4,0.022386431694031206,-0.14156401157379106,-0.38650250434875444,-0.8691365718841544,0.4543199539184575,0,0.042228317155846185,-2.615344442200672,3.5950620174407963,1.0243885206593852,3.622715950012207,1.8771725872846368,3.724114894866944,0.042228317155846185
5836,2003-04-29,3.757036924362183,3.817612886428833,3.7109470367431636,3.7109470367431636,881634.0,0.012419979903423695,-3.6286009880246564,0.38460773254230146,67.35456284613338,62.39999006699298,-0.02089638597912602,-0.10729917845984849,-0.3204490353023597,-0.7718425035872238,42.948813413149686,0.10666584968566939,0.12031704205565452,0.09211502075195366,-0.0974325910443623,0.2816626325482696,-0.0026587851462043233,0.18688882665011164,0.1072550438880917,73.25587515183942,15.197091789275468,0.0947738058981579,4,-0.023703455924988237,-0.1876538991928105,-0.4325923919677739,-0.9152264595031738,0.46880698204040483,1,0.026288039431011878,-1.109882239186358,3.7109470367431636,-2.615344442200672,3.5950620174407963,1.0243885206593852,3.622715950012207,0.026288039431011878
5837,2003-04-30,3.7267489433288574,3.7860078811645512,3.6674900054931636,3.746501922607422,766969.0,-0.008061667117756022,1.3999999999999964,-0.4285751235030826,60.912695561711836,61.352434529872156,0.01372509219484419,-0.07395781030112225,-0.28586987216450854,-0.7386747144166637,42.251799998290295,0.1185178756713876,0.11330012748598595,0.05748133659362775,-0.13362344746025467,0.24858612064751018,-0.03807105543331346,0.15303372862056897,0.13207940445137023,59.883812727758844,-0.09383276826601872,0.09555239202694132,4,0.006584525108337402,-0.08362090587615967,-0.40230441093444824,-0.8849384784698482,0.36214017868041903,2,0.04381625165903036,-3.6286009880246564,3.757036924362183,-1.109882239186358,3.7109470367431636,-2.615344442200672,3.5950620174407963,0.04381625165903036
5838,2003-05-01,3.772840023040772,3.791275978088379,3.709630012512207,3.7267489433288574,802659.0,0.012367637426830447,-1.0327907777421614,-2.333373566686806,62.042433100888545,60.67898447497493,-0.03270890528101722,-0.12019587608389237,-0.32602683285352674,-0.7816938588048514,41.178024997304,0.08164596557617188,0.10532455916512395,0.09975346326828038,-0.0966194427876581,0.2961263693242189,0.0015670102403113617,0.1979399162962494,0.08063397667880956,80.23290085029987,20.081070721668546,0.09818645302796923,5,-0.0480664968490605,-0.11720204353332564,-0.3967082500457768,-0.9310295581817627,0.3107810020446764,3,0.04712022000402172,1.3999999999999964,3.7267489433288574,-3.6286009880246564,3.757036924362183,-1.109882239186358,3.7109470367431636,0.04712022000402172
5839,2003-05-02,3.7662549018859854,3.793909072875977,3.746501922607422,3.772840023040772,833794.0,-0.0017454016376445836,-1.0571073867163445,-0.14287192220155867,60.92836384023851,59.975842797168845,-0.03565364702395124,-0.10280582869292232,-0.3140985586671041,-0.7720228936961626,41.23446378219976,0.04740715026855513,0.09817163314032751,0.08296259641647241,-0.11032424517200878,0.2762494380049536,-0.013680824377768186,0.179606017210713,0.08197183673416308,77.32558751518354,16.983092980067838,0.0966434207942407,5,-0.041481375694274014,-0.09744787216186435,-0.3901231288909903,-0.9244444370269762,0.3358030319213876,4,0.08216781379642413,-1.0327907777421614,3.772840023040772,1.3999999999999964,3.7267489433288574,-3.6286009880246564,3.757036924362183,0.08216781379642413
5840,2003-05-05,3.6806581020355225,3.7846910953521733,3.676707983016968,3.7846910953521733,833794.0,-0.02272729862431766,1.0759397358976415,15.798189717592816,47.023759061420066,58.17122822582695,0.03274194979271883,-0.007753684308500652,-0.22276949386208011,-0.6820404109315756,41.28670610936327,0.10798311233520508,0.08281105249058474,-0.008889305591583074,-0.19263222047069473,0.17485360928752858,-0.1007607630311389,0.08298215184797275,0.16242632070718166,8.77154532359503,-47.253403179923815,0.09187145743955571,5,0.023703813552856445,-0.0026330947875976562,-0.30452632904052734,-0.8388476371765132,0.39901280403137296,0,0.10518798696627707,-1.0571073867163445,3.7662549018859854,-1.0327907777421614,3.772840023040772,1.3999999999999964,3.7267489433288574,0.10518798696627707
5841,2003-05-06,3.6727569103240967,3.739917993545532,3.65827202796936,3.693826913833618,1656956.0,-0.0021466790699892213,-2.2632431556778942,0.2025319356657323,47.305353516846765,57.613142513142954,0.02419476816180266,0.012617924716113116,-0.20800586693584044,-0.6701124140326149,41.06935827602837,0.08164596557617188,0.06526731506752892,-0.02429664134979248,-0.190784782318266,0.14219149961868105,-0.10754071183402925,0.058947429134444285,0.16528804285871201,10.679149169542342,-41.511668412856366,0.08324407048423672,5,0.03160500526428223,0.010535597801208496,-0.2762136459350586,-0.8131684064865112,0.28839516639709517,1,0.13409819717528304,1.0759397358976415,3.6806581020355225,-1.0571073867163445,3.7662549018859854,-1.0327907777421614,3.772840023040772,0.13409819717528304
5842,2003-05-07,3.6674900054931636,3.7004120349884033,3.650369882583618,3.654320955276489,848222.0,-0.0014340466738018698,-3.749816132791927,-0.6250141444316202,43.0998482418659,56.24656530943747,0.023003834221457353,0.03164179195370975,-0.19571132398966595,-0.6605351055660296,41.03483656027355,0.050042152404785156,0.04644697609276216,-0.03726724386215263,-0.18063006140976468,0.10609557368545941,-0.10894865263595843,0.03441416491165317,0.1656162675209476,11.927141900881146,-34.78570545358644,0.071681408773806,5,0.03687191009521529,0.015802502632141557,-0.23802471160888627,-0.7749794721603385,0.3423871994018568,2,0.15224415065156882,-2.2632431556778942,3.6727569103240967,1.0759397358976415,3.6806581020355225,-1.0571073867163445,3.7662549018859854,0.15224415065156882
5843,2003-05-08,3.721481084823608,3.7662549018859854,3.660904884338379,3.6674900054931636,422213.0,0.014721534141763692,-2.137222882905285,4.099846112066625,43.45984373233431,55.1428096385427,-0.01732611616231239,-0.01196916782605939,-0.2411383585451352,-0.7083231149261997,40.82268574093807,0.10535001754760653,0.032139700224181666,0.009744429588317338,-0.12151351303456392,0.1410023722111986,-0.05588454172312307,0.07537340089975775,0.10678528162517953,49.54131488073144,5.770722639108975,0.0656289713114406,5,-0.017119169235229048,-0.03818857669830278,-0.28543186187744096,-0.8223866224288936,0.29234576225280806,3,0.0987262944003604,-3.749816132791927,3.6674900054931636,-2.2632431556778942,3.6727569103240967,1.0759397358976415,3.6806581020355225,0.0987262944003604
5844,2003-05-09,3.7491359710693364,3.7491359710693364,3.7162139415740967,3.721481084823608,390319.0,0.007431150559519484,1.3809195382479533,0.5122121392771355,45.08195809011051,53.02320199906109,-0.023274822804973727,-0.030068092280347347,-0.2594341073381985,-0.7293198585181191,40.28413248280791,0.0329220294952397,0.030911255895742062,0.030354022979736772,-0.09235955654366945,0.153067602503143,-0.03100276678196634,0.09171081274143988,0.07438728694543384,73.52977720347054,32.04138152813121,0.061356789761703,5,-0.015144586563110796,-0.0658434629440312,-0.2630453705787663,-0.808559894561768,0.24362111091613725,4,0.0892165705904524,-2.137222882905285,3.721481084823608,-3.749816132791927,3.6674900054931636,-2.2632431556778942,3.6727569103240967,0.0892165705904524
5845,2003-05-12,3.7175309658050537,3.75835394859314,3.6990950107574463,3.7320160865783687,317419.0,-0.008429943727879308,-1.3077244472092537,-0.5237816075107652,44.176740408480505,50.44788839487743,0.010462580087633455,0.009928266891237936,-0.21796499929317248,-0.6895958845609877,39.55904166308181,0.0592589378356938,0.03479752212287446,-0.006255078315734686,-0.1193557279955062,0.10684557136403683,-0.06280540315562044,0.05029524652415107,0.10134404594437951,57.9549312117719,17.39382433271576,0.05655032483988573,5,0.004608511924743652,-0.034238457679748535,-0.23144036531448364,-0.7769548892974854,0.2660081386566162,0,0.10343611701941735,1.3809195382479533,3.7491359710693364,-2.137222882905285,3.721481084823608,-3.749816132791927,3.6674900054931636,0.10343611701941735
5846,2003-05-13,3.7596709728240967,3.7596709728240967,3.6740739345550537,3.7004120349884033,628763.0,0.011335482449684742,1.8889157111245223,-4.091021315118223,52.83023164808283,49.54983684891865,-0.03493866816984692,-0.030672916791005367,-0.2498450249692521,-0.7201144235006716,38.24949306494694,0.08559703826904297,0.04410698169971461,0.03390963077545184,-0.08029925058552667,0.14811851213643035,-0.023194809905037417,0.09101407145594109,0.054648757585306296,94.31856757540854,51.66570156186996,0.05710444068048918,5,-0.037531495094299316,-0.0763784646987915,-0.236707866191864,-0.8190948963165283,0.19094610214233443,1,0.08511381329798362,-1.3077244472092537,3.7175309658050537,1.3809195382479533,3.7491359710693364,-2.137222882905285,3.721481084823608,0.08511381329798362
5847,2003-05-14,3.868971109390259,3.907160043716431,3.746501922607422,3.75308609008789,1357763.0,0.029071729243386635,-1.4897938070051373,1.9555703077851614,69.35818992774142,50.362698718568986,-0.13627363115181712,-0.13420034265720826,-0.34659693698626537,-0.816534891766771,37.23385447386415,0.16065812110900923,0.03894831179583136,0.13517686128616324,0.004694786225917014,0.26565893634640947,0.06993582375604035,0.20041789881628613,-0.277860164642334,84.49212823697859,35.59562509042821,0.06524103753012304,5,-0.09020614624023438,-0.1698765754699707,-0.33975303173065186,-0.9283950328826904,0.15144085884094238,2,0.023825705781881812,1.8889157111245223,3.7596709728240967,-1.3077244472092537,3.7175309658050537,1.3809195382479533,3.7491359710693364,0.023825705781881812
5848,2003-05-15,3.851851940155029,3.9637858867645264,3.780740976333618,3.9637858867645264,2259900.0,-0.004424734315973677,2.270587984706647,-0.965905233336831,70.52630415418203,51.42913653122937,-0.11931523982460623,-0.1152093418501905,-0.3178461737795293,-0.7859581595935352,35.99941583761049,0.1830449104309082,0.026444100045912577,0.11311939954757655,-0.02751762890018039,0.2537564279953335,0.04280088532369808,0.18343791377145502,-0.2544200134277341,61.36371117731275,6.201855317249894,0.07031851422387857,5,-0.04477405548095659,-0.11325097084045366,-0.3160493373870845,-0.9112758636474605,0.08032894134521484,3,0.04102578894391029,-1.4897938070051373,3.868971109390259,1.8889157111245223,3.7596709728240967,-1.3077244472092537,3.7175309658050537,0.04102578894391029
5849,2003-05-16,3.706995964050293,3.839999914169312,3.706995964050293,3.8386828899383545,1062366.0,-0.037606839088136335,-1.0200023536440814,1.176469961766612,49.69815417232829,51.7262915435525,0.018160652203109695,0.023268377191435707,-0.1621227714203517,-0.626899489055285,34.05758363960836,0.14485597610473588,0.01848830561279735,-0.02692997455596924,-0.16484493044961912,0.11098498133768064,-0.09588745250279418,0.0420275033908557,-0.09490987892150882,11.363711177312902,-43.24207380352873,0.06895747794682491,5,0.1000819206237793,0.06386792659759521,-0.15835416316986084,-0.748641848564148,0.21069908142089888,4,0.0827707626341403,2.270587984706647,3.851851940155029,-1.4897938070051373,3.868971109390259,1.8889157111245223,3.7596709728240967,0.0827707626341403
5850,2003-05-19,3.720165014266968,3.7596709728240967,3.6174490451812735,3.75177001953125,1269675.0,0.003552485717380316,5.000050291944777,0.24000108629726188,47.0339428391695,51.69613480158836,0.012499449224594006,0.002992707301481712,-0.16502372862371484,-0.6269277030480338,31.685312728202952,0.14222192764282315,0.005612356515325434,-0.009151875972747359,-0.14210405169565288,0.12380029975015816,-0.0756279638341999,0.05732421188870518,0.24362087249755815,29.657823469237737,-21.655728419601363,0.06647608786145275,5,0.07045245170593173,0.05728340148925737,-0.1688894629478459,-0.7282309532165532,0.17250990867614702,0,0.07327418721296097,-1.0200023536440814,3.706995964050293,2.270587984706647,3.851851940155029,-1.4897938070051373,3.868971109390259,0.07327418721296097
5851,2003-05-20,3.704361915588379,3.733333110809326,3.6846089363098153,3.730700016021729,806456.0,-0.0042479563723608615,2.0833899123402024,0.8333521925755193,48.156170030271674,52.25794833363344,0.03716553614161855,0.012377800489140611,-0.13981600821160178,-0.5976268552707964,29.184841348980818,0.04872417449951083,-0.006988340270603466,-0.0204776167869567,-0.15026448736056208,0.10930925378664869,-0.08537105207375939,0.044415818499845994,0.25249723434448246,25.094896058354554,-24.096292086865585,0.06489343528680269,5,0.08625555038452104,0.07308650016784668,-0.1530863642692566,-0.7124278545379639,0.19884800910949751,1,0.07536444743654269,5.000050291944777,3.720165014266968,-1.0200023536440814,3.706995964050293,2.270587984706647,3.851851940155029,0.07536444743654269
5852,2003-05-21,3.8031280040740967,3.834733009338379,3.6885600090026855,3.693826913833618,1020600.0,0.026662105576158446,-1.43957312026485,-4.149923056033242,52.295397784989966,53.2396765617063,-0.045077292408300274,-0.08449754786503849,-0.2282604058305271,-0.6833192821919272,28.7898712272737,0.14617300033569336,0.0008610593976303704,0.07433781623840341,-0.06008367879490928,0.2087593112717161,0.007127068721747065,0.14154856375505975,0.14694294376373307,53.61224582519311,8.002793767719666,0.06721074751665625,5,-0.012510538101196733,-0.025679588317871094,-0.2314409613609314,-0.4562969207763672,0.05662488937377974,2,0.03878099047266792,2.0833899123402024,3.704361915588379,5.000050291944777,3.720165014266968,-1.0200023536440814,3.706995964050293,0.03878099047266792
5853,2003-05-22,3.7623050212860103,3.8294649124145512,3.7609879970550537,3.7925930023193364,877838.0,-0.010734054374282098,-3.1599449614368234,-0.2771059370651112,49.715423343634036,53.75450603432002,0.002397696933602589,-0.03444681086257084,-0.17724995195707915,-0.6292539393565368,28.459563459699698,0.06847691535949751,0.008916875881999076,0.026535379886626576,-0.09889075836434502,0.15196151813759817,-0.03617768923885922,0.08924844901211237,0.18111348849868847,65.0889285507676,22.520950709665684,0.06271306912548587,5,0.02831244468688965,0.015143394470215288,-0.19061797857284501,-0.36806643009185747,0.14090490341186612,3,0.06860340814604293,-1.43957312026485,3.8031280040740967,2.0833899123402024,3.704361915588379,5.000050291944777,3.720165014266968,0.06860340814604293
5854,2003-05-23,3.7609879970550537,3.7873249053955083,3.739917993545532,3.7754731178283687,451069.0,-0.00035005780326291536,1.482771968159814,0.47824649511556755,56.58752131137281,55.133481690196945,0.006227635029070644,-0.02114582194147463,-0.16487146388172924,-0.6141472453160519,28.22168338540682,0.047406911849976474,0.021412307987099588,0.016922056674957275,-0.08988461592359531,0.12372872927350986,-0.03648127962431902,0.07032539297423357,0.17591112343757676,66.06053623450809,18.42368034535552,0.05340333629927632,5,0.029629468917846236,0.016460418701171875,-0.18732553720474243,-0.3325105905532837,0.09283900260925249,4,0.04551806189736274,-3.1599449614368234,3.7623050212860103,-1.43957312026485,3.8031280040740967,2.0833899123402024,3.704361915588379,0.04551806189736274
5855,2003-05-27,3.8676540851593018,3.9163789749145512,3.7596709728240967,3.7623050212860103,1312200.0,0.02836118812071997,-1.8333397993801297,-7.272915809398657,63.75464821626274,56.34730575332805,-0.08594173037264152,-0.12170999421443085,-0.259008555456135,-0.707398849395731,27.875518095161457,0.15670800209045455,0.033249229136170566,0.11575279235839853,-0.0031330201993196027,0.23463860491611666,0.056309886079539684,0.17519569863725737,0.06285603382710159,78.9770541315111,25.563780988671105,0.059442906278858974,5,-0.07703661918640181,-0.09020566940307617,-0.24987608194351196,-0.36872363090515137,-0.019752979278564897,1,0.012938323647893935,1.482771968159814,3.7609879970550537,-3.1599449614368234,3.7623050212860103,-1.43957312026485,3.8031280040740967,0.012938323647893935
5856,2003-05-28,3.855802059173584,3.897942066192627,3.8452670574188232,3.884773969650269,571050.0,-0.003064396588928542,-1.1052355746554163,-0.2750087130487554,63.16752189757901,55.65945374997666,-0.06595539678975637,-0.1075958450497172,-0.2376059924415559,-0.6802147185091965,26.978917966389226,0.05267500877380371,0.042457859010959886,0.0989625096321105,-0.028702339405679567,0.22662735866990058,0.03513008511321525,0.16279493415100577,0.06844683833671672,73.41006465440542,14.139805849315664,0.06383242451889512,5,-0.06518459320068404,-0.0783536434173584,-0.2380240559577942,-0.3371185064315796,0.011852025985717773,2,0.009562955567650189,-1.8333397993801297,3.8676540851593018,1.482771968159814,3.7609879970550537,-3.1599449614368234,3.7623050212860103,0.009562955567650189
5857,2003-05-29,3.89004111289978,3.9361319541931152,3.854485988616944,3.8650209903717037,662175.0,0.008879878479429504,-2.542883155041604,-0.8635993317807252,62.121203808604164,54.725553711579124,-0.1082779429231353,-0.1359441390728593,-0.2620393635140119,-0.6979679028948245,26.602274015641193,0.08164596557617143,0.05667658704678891,0.1250369548797603,-0.014828382796722384,0.264902292556243,0.05510428604151896,0.19496962371800164,-0.2725920677185063,76.50990727610947,15.34768711616276,0.06993266883824144,5,-0.11325061321258545,-0.11259269714355424,-0.2666663527488704,-0.3654316663742061,0.044773817062378374,3,0.0033852628843502597,-1.1052355746554163,3.855802059173584,-1.8333397993801297,3.8676540851593018,1.482771968159814,3.7609879970550537,0.0033852628843502597
5858,2003-05-30,3.950617074966431,3.98353910446167,3.9032099246978764,3.9032099246978764,819366.0,0.015572062173269785,-2.388905652786141,1.8947609155533534,63.83358569943603,56.2961572145911,-0.1713947375228546,-0.19238213570996843,-0.30888943057638096,-0.743493861467432,26.271003253211916,0.09349799156189009,0.06335249870772675,0.17672406435012844,0.0140286722547307,0.3394194564455262,0.09537636830242979,0.2580717603978271,-0.32679437160492064,86.48638068702856,25.777834088761267,0.08134769604769877,5,-0.15012300014495938,-0.16329205036163374,-0.3111108541488652,-0.4161310195922856,0.027654886245727095,4,-0.022999997163563823,-2.542883155041604,3.89004111289978,-1.1052355746554163,3.855802059173584,-1.8333397993801297,3.8676540851593018,-0.022999997163563823
5859,2003-06-02,4.0757198333740225,4.125761032104491,4.020411968231201,4.029630184173584,902897.0,0.03166663739705888,-2.2653172826094714,0.9722088111043868,71.79481823011366,59.04736559136267,-0.2667446574452339,-0.3089519515894854,-0.41768050517221234,-0.8518673478804129,26.15315916555861,0.1751439571380602,0.052127117123897726,0.286353576183318,0.0750995916388435,0.49760756072779255,0.18072658391108076,0.3919805684555553,-0.43750847396850556,86.33090479735169,24.22999966957444,0.1056269922722373,6,-0.17053484916686923,-0.2172838449478145,-0.42864155769348056,-0.541233777999877,-0.055966854095458096,0,-0.042326243149381604,-2.388905652786141,3.950617074966431,-2.542883155041604,3.89004111289978,-1.1052355746554163,3.855802059173584,-0.042326243149381604
5860,2003-06-03,4.067819118499757,4.104691028594972,4.0507001876831055,4.0888891220092765,586997.0,-0.0019384833102538135,1.0500067894807956,-0.4571526118128757,69.56520686060719,61.42614746139995,-0.22835731790199176,-0.2851802610820613,-0.39470948248974036,-0.8259780250745408,26.83882283662149,0.05399084091186612,0.04114507165111636,0.2590948104858408,0.02058716136494798,0.4976024596067332,0.13984098592539462,0.378348635046287,-0.4003547787323014,79.34290258118149,20.436718779824204,0.11925382456044628,6,-0.16065859794616832,-0.2093831300735487,-0.42502063512802213,-0.5333330631256112,0.017118930816649502,1,-0.05260610479513472,-2.2653172826094714,4.0757198333740225,-2.388905652786141,3.950617074966431,-2.542883155041604,3.89004111289978,-0.05260610479513472
5861,2003-06-04,4.165266990661621,4.2060909271240225,4.0507001876831055,4.0507001876831055,600666.0,0.023955802685200034,-1.712666067325926,-5.437436350058167,69.10014290276747,63.293341363375234,-0.28334728570867185,-0.362420125529233,-0.4743279288561433,-0.9050875260264171,27.918429488941637,0.15539073944091708,0.060634875455945814,0.33191717863082904,0.05406251721800892,0.6097718400436496,0.19298984792441898,0.4708445093372391,-0.4703048493539437,88.38925965154509,31.36791588792405,0.13892733070641022,6,-0.19226253032684415,-0.25349700450897306,-0.5139087438583374,-0.6307809352874756,-0.023045063018799716,2,-0.07619340740759406,1.0500067894807956,4.067819118499757,-2.2653172826094714,4.0757198333740225,-2.388905652786141,3.950617074966431,-0.07619340740759406
5862,2003-06-05,4.225843906402588,4.2455968856811515,4.161316871643066,4.165266990661621,339441.0,0.01454334521095002,-1.4615513171363252,0.528747544367862,72.82956720581603,65.86157957028433,-0.3102860097168101,-0.39950459699301266,-0.5221596033005502,-0.9462199147963553,29.200344649705777,0.08428001403808505,0.08525071161346176,0.36457639932632446,0.04746129623665851,0.6816915024159904,0.2060188477814915,0.5231339508711574,-0.4899914622296029,94.23080270877242,36.19896465064406,0.15855755154483303,6,-0.2330864667892465,-0.2943209409713754,-0.5744856595993042,-0.6913578510284424,-0.06781911849975586,3,-0.08476172551016181,-1.712666067325926,4.165266990661621,1.0500067894807956,4.067819118499757,-2.2653172826094714,4.0757198333740225,-0.08476172551016181
5863,2003-06-06,4.0888891220092765,4.269299983978272,4.0888891220092765,4.253498077392578,694828.0,-0.03240886020087275,-1.1919932794530845,-2.7173545131810064,73.53894138130893,67.74507068916613,-0.13648649186856865,-0.24623796506546114,-0.3734910564729459,-0.7903564967785108,29.77702872168485,0.18041086196899592,0.109652652944638,0.2092512130737294,-0.1162253988550539,0.5347278250025127,0.04651290710933775,0.37198951903812105,-0.3020622336854748,27.513238663794958,-34.91725644679412,0.1627383059643916,6,-0.07440364360809237,-0.1455146074295035,-0.40065836906433017,-0.554403066635131,0.1441969871521005,4,-0.03768118612407034,-1.4615513171363252,4.225843906402588,-1.712666067325926,4.165266990661621,1.0500067894807956,4.067819118499757,-0.03768118612407034
5864,2003-06-09,4.083621025085448,4.087572097778319,4.042798042297363,4.084938049316406,435881.0,-0.001288393195959192,12.598551774080155,0.008000926971993418,72.62286610964968,68.7304282328758,-0.09011679159363561,-0.22622491391636768,-0.3565411526407454,-0.7657240661375422,30.203908063726644,0.046091079711913174,0.12558747284234695,0.1872588634490957,-0.14430067685905357,0.518818403757245,0.021479093295020846,0.3530386336031701,-0.23889736528311012,18.02323745444777,-46.547114942225974,0.16577977015407458,6,-0.026337504386900967,-0.14024651050567538,-0.3934152722358695,-0.5491349697113028,0.034897804260254794,0,-0.025797953146518005,-1.1919932794530845,4.0888891220092765,-1.4615513171363252,4.225843906402588,-1.712666067325926,4.165266990661621,-0.025797953146518005
5865,2003-06-10,4.102057933807373,4.134978771209717,4.096789836883545,4.104691028594972,314381.0,0.0045148432258204085,-4.799695850532261,1.999275887037704,74.67319507357922,70.00883636354247,-0.08024548416304178,-0.22596215844242984,-0.36594025953300946,-0.7636307420562467,30.9517910492683,0.051357746124268466,0.14940049187527027,0.18646942377090436,-0.14602127773261753,0.5189601252744263,0.020224073019143418,0.3527147745226653,-0.20638511510392288,26.16308322579141,-41.60781287169428,0.166245350751761,6,-0.04016494750976474,-0.1586834192276001,-0.4052676558494568,-0.5675718784332275,0.08164596557617188,1,-0.020064308173340817,12.598551774080155,4.083621025085448,-1.1919932794530845,4.0888891220092765,-1.4615513171363252,4.225843906402588,-0.020064308173340817
5866,2003-06-11,4.079670906066895,4.0928401947021475,4.02699613571167,4.082304954528809,612816.0,-0.005457511352039535,4.555399098809482,1.0003621876125088,68.95302434976827,70.76792753478294,-0.025438215473374548,-0.1880118002049631,-0.3353958567661679,-0.7213501480112239,31.78826309834858,0.07506179809570312,0.17020156738305037,0.14808239936828693,-0.18361358467604028,0.47977838341261414,-0.017765592653876894,0.3139303913904503,-0.1391628275304666,21.739138991002907,-45.84722344998096,0.16584799202216355,6,0.006584048271179199,-0.13629639148712247,-0.38847744464874356,-0.5451848506927499,0.011193275451660156,2,0.0012910706208379974,-4.799695850532261,4.102057933807373,12.598551774080155,4.083621025085448,-1.1919932794530845,4.0888891220092765,0.0012910706208379974
5867,2003-06-12,3.961152076721192,4.0730857849121085,3.950617074966431,4.069136142730713,901378.0,-0.029051075950624727,1.1136549737681403,40.995474294003515,62.31641486703258,70.59935299784922,0.11647733184478559,-0.06559605750355457,-0.2109899635027115,-0.5832777853395057,31.360453774283503,0.1290538311004643,0.17493804370227917,0.024954521656036732,-0.3056378565118414,0.35554689982391485,-0.1403416674279021,0.19025071073997601,0.3081479072570805,3.3057943983965874,-61.92806281637883,0.16529618908393912,6,0.1488064527511601,-0.0177775621414189,-0.2673248648643498,-0.42666602134704634,0.10995912551879838,3,0.04571141107803878,4.555399098809482,4.079670906066895,-4.799695850532261,4.102057933807373,12.598551774080155,4.083621025085448,0.04571141107803878
5868,2003-06-13,4.00987720489502,4.05991792678833,3.944032907485962,3.9716870784759517,1536216.0,0.012300746659078099,-1.4788645479790188,-0.3536644602334335,64.56084812246377,69.79557854144367,0.08609619601466267,-0.10738078265469309,-0.25496596615379197,-0.6117572624283847,30.55328416209786,0.11588501930236816,0.18346768895619725,0.06577838659286606,-0.26387843056463645,0.39543520375036856,-0.0990500219858852,0.2306067951716173,0.25304912090301546,34.48322792910389,-29.38010282497909,0.16482840857875114,6,0.09678924083709628,-0.06650269031524747,-0.3160499930381784,-0.4753911495208749,0.09876489639282138,4,0.036945665774244185,1.1136549737681403,3.961152076721192,4.555399098809482,4.079670906066895,-4.799695850532261,4.102057933807373,0.036945665774244185
5869,2003-06-16,4.013826847076416,4.036213874816895,3.883456945419312,4.00987720489502,1094259.0,0.0009849783371356224,5.270334015129804,0.1034205055530662,59.71976446542907,68.701640497535,0.08095727224578386,-0.09187530406522715,-0.2496924419717832,-0.5938449979720808,30.368051668502954,0.15275692939758345,0.19223669132792498,0.054386484622955145,-0.2568543786733892,0.3656273479192995,-0.10123394702521704,0.21000691627112733,0.23634374198913655,51.83244088158868,-9.70109570049646,0.1556204316481722,6,0.06255161762237638,-0.07045233249664307,-0.319999635219574,-0.4793407917022705,0.021728992462157315,0,0.05462598922139961,-1.4788645479790188,4.00987720489502,1.1136549737681403,3.961152076721192,4.555399098809482,4.079670906066895,0.05462598922139961
5870,2003-06-17,3.9927570819854736,4.042798042297363,3.919012069702149,4.042798042297363,1043381.0,-0.005249295969578016,3.947385974357613,-12.669745261381577,58.996544723914674,67.57901847766246,0.10086699812675004,-0.05200273709807712,-0.21924192913247742,-0.5505405399568755,31.122004831949347,0.1237859725952144,0.19503812877133697,0.019687116146087646,-0.2706044418153084,0.30997867410748414,-0.12545866283461038,0.16483289512678567,0.23541068846130475,52.20099360408658,-7.506782829177489,0.14514577898069816,6,0.08362138271331876,-0.049382567405700684,-0.28411513566970825,-0.4582710266113281,0.05267500877380282,1,0.0314974702387083,5.270334015129804,4.013826847076416,-1.4788645479790188,4.00987720489502,1.1136549737681403,3.961152076721192,0.0314974702387083
5871,2003-06-18,3.98353910446167,4.041481018066406,3.950617074966431,3.974320888519287,1111725.0,-0.002308674766464902,-2.2092747130599153,-0.1842134100730393,56.35062345286562,65.74802472733464,0.09118504590053167,-0.021921016353306566,-0.19949556907787747,-0.5180326316961006,31.916702561204403,0.09086394309997514,0.17852960747362712,-0.0034897208213804376,-0.264776914060743,0.25779747241798256,-0.13413331744106216,0.12715387579830084,0.22394601648346057,52.7779209692204,-4.606030019302892,0.13064359661968145,6,0.09283936023712247,-0.04016458988189697,-0.28082311153411865,-0.4490530490875244,0.069793701171875,2,0.05024798041964362,3.947385974357613,3.9927570819854736,5.270334015129804,4.013826847076416,-1.4788645479790188,4.00987720489502,0.05024798041964362
5872,2003-06-19,3.950617074966431,3.99934196472168,3.947983980178833,3.98353910446167,722166.0,-0.008264517714502984,-1.6897292302697942,-3.571410097248038,50.0,63.132586796078094,0.09047487541470245,0.02383932174100689,-0.15591347303837733,-0.4629531650612395,32.04164742518971,0.051357984542847124,0.16409767669441777,-0.04378620386123622,-0.2911750474317336,0.20360263970926118,-0.1674806256464847,0.07990821792401226,0.23742635544715052,38.05947865985896,-14.997005799687088,0.12369442178524861,6,0.05860078334808305,-0.007242560386658159,-0.24790108203887984,-0.4161310195922856,0.0888888835906978,3,0.035500050723928034,-2.2092747130599153,3.98353910446167,3.947385974357613,3.9927570819854736,5.270334015129804,4.013826847076416,0.035500050723928034
5873,2003-06-20,4.020411968231201,4.020411968231201,3.9532508850097656,3.970370054244995,438919.0,0.017666833292204975,1.6841932241020339,-1.5200130354492003,45.76620056387881,60.148512846547995,0.011113722187523045,-0.02701232833407552,-0.2162250429161352,-0.5101280345486661,32.233407505993014,0.06979489326477006,0.14357916869855014,0.013103342056274059,-0.20893590558986475,0.23514258970241286,-0.09791628176679534,0.12412296587934346,0.14935627308272448,85.95084726742225,35.570651949163945,0.11101962382306933,6,-0.011194109916687012,-0.07703745365142822,-0.2814822196960449,-0.47012388706207275,0.04674816131591708,4,0.012610457438045675,-1.6897292302697942,3.950617074966431,-2.2092747130599153,3.98353910446167,3.947385974357613,3.9927570819854736,0.012610457438045675
5874,2003-06-23,3.9321808815002437,4.015143871307373,3.92296290397644,4.012509822845459,870244.0,-0.021945782528792757,1.1538354409225215,-1.6052331924665748,40.75405181038603,56.37971915063764,0.08448883193577528,0.07873866762161308,-0.12018941500904523,-0.39930801012956163,32.55075251962825,0.09744906425476119,0.10934951474471122,-0.08368738889694294,-0.27709819037409433,0.10972341258020846,-0.18039278963551864,0.01301801184163276,0.2204086820600053,10.638371636144438,-34.58788128549489,0.0967054007385757,6,0.055967688560486284,0.011193633079529253,-0.15934145450591997,-0.3535798788070674,0.10930013656616255,0,0.04487617052862358,1.6841932241020339,4.020411968231201,-1.6897292302697942,3.950617074966431,-2.2092747130599153,3.98353910446167,0.04487617052862358
5875,2003-06-24,3.917695045471192,3.95588493347168,3.907160043716431,3.9321808815002437,732038.0,-0.0036839190427895296,-1.7407531582759583,0.18033146941148728,30.97178069881602,52.1595809671985,0.07830743765270665,0.10241662027789777,-0.09820365092840833,-0.37495648513608604,31.99361696308601,0.04872488975524902,0.08221681115380708,-0.10067527294158873,-0.2871845297229272,0.08583398383975016,-0.19392990133225796,-0.0074206445509195085,0.21874656100060053,7.8431546567788075,-30.604550922123977,0.09325462839066938,6,0.0605763196945186,0.0256794691085811,-0.12872415781021163,-0.3226336240768437,0.1020579338073726,1,0.030084218577356436,1.1538354409225215,3.9321808815002437,1.6841932241020339,4.020411968231201,-1.6897292302697942,3.950617074966431,0.030084218577356436
5876,2003-06-25,3.8926749229431152,3.9532508850097656,3.8426339626312256,3.917695045471192,640913.0,-0.00638643953592033,1.3013596027836887,1.727212877316704,22.912303609103134,47.78134638298412,0.08271058430829026,0.13738458226461603,-0.06913105339595216,-0.3407468035282992,31.169800041731428,0.11061692237854004,0.05417681927104523,-0.1275390386581421,-0.30791000244079214,0.05283192512450796,-0.21772452054946712,-0.037353556766817064,0.22858760386552834,28.148004103774532,-3.10952859906833,0.09018548189132494,6,0.0586010217666626,0.08427953720092862,-0.10864198207855225,-0.2976135015487671,0.07769513130187988,2,0.03924221026416119,-1.7407531582759583,3.917695045471192,1.1538354409225215,3.9321808815002437,1.6841932241020339,4.020411968231201,0.03924221026416119
5877,2003-06-26,3.9032099246978764,3.9255969524383545,3.884773969650269,3.897942066192627,756338.0,0.0027063656645636147,-1.5834018573142565,-0.21054487240572384,30.997389686308637,44.05207322341133,0.07050667065013094,0.13479789792417973,-0.07502552457108314,-0.3430100624674659,30.07305737950439,0.04082298278808549,0.020790103095096324,-0.11766247749328551,-0.29611860801154366,0.06079365302497264,-0.20689054275241459,-0.028434412234156436,0.19576231697657365,34.07393499674807,2.245996690962521,0.08922806525912914,6,0.03950607776641801,0.07572007179260254,-0.11917698383331343,-0.3081485033035283,0.007901191711425337,3,0.03846139045347119,1.3013596027836887,3.8926749229431152,-1.7407531582759583,3.917695045471192,1.1538354409225215,3.9321808815002437,0.03846139045347119
5878,2003-06-27,3.8597528934478764,3.9137449264526367,3.834733009338379,3.8926749229431152,618131.0,-0.011133664877982175,1.1052430971340361,-6.249603982800927,28.750110326317056,40.61100054128777,0.10105624500056143,0.18034496012173973,-0.028780651276874458,-0.2922910784439696,28.761737639487283,0.07901191711425781,-0.0066694078281641644,-0.1565762996673583,-0.3468017476787737,0.03364914834405708,-0.25168902367306645,-0.061463575661650616,0.21871228590311587,13.86828034433841,-18.891831036634194,0.09511272400570774,6,0.07901263236999467,0.14485609531402543,-0.07571995258331343,-0.26337444782257124,0.08888912200927646,4,0.04657113293817128,-1.5834018573142565,3.9032099246978764,1.3013596027836887,3.8926749229431152,-1.7407531582759583,3.917695045471192,0.04657113293817128
5879,2003-06-30,3.9032099246978764,3.950617074966431,3.863703966140747,3.8676540851593018,1026675.0,0.01125901902263493,-3.0000438914126657,-1.0800014483832703,31.98094280898259,37.60926699518421,0.04498917705210381,0.1299646184712322,-0.07050063399373663,-0.3277181619433418,26.536739076373948,0.09086418151855469,-0.020786914382588506,-0.10449377298355023,-0.29897711682200656,0.08998957085490611,-0.2017354449027784,-0.0072521010643220585,0.1508820376518547,56.521525224934635,21.97984614987277,0.09724167191922821,6,0.03489708900451616,0.10139906406402543,-0.11917698383331343,-0.30683147907257124,0.11654305458068803,0,0.04200394239926308,1.1052430971340361,3.8597528934478764,-1.5834018573142565,3.9032099246978764,1.3013596027836887,3.8926749229431152,0.04200394239926308
5880,2003-07-01,3.853826999664306,3.930864095687866,3.776789903640747,3.928889036178589,1625063.0,-0.012651875247881472,2.900012371718854,-2.1111029155378986,30.489230599383788,34.73577890035289,0.08112338210076064,0.1712751591804751,-0.020215848584730356,-0.2711417243592815,24.479890527245132,0.15407419204711914,-0.04395421916926745,-0.14317709207534834,-0.34705396690120116,0.06069978275050447,-0.2451155294882743,-0.041238654662421936,0.17832906738428944,43.65673103815381,7.185980548829207,0.10193843741292634,7,0.044773936271667925,0.16065847873687789,-0.06979405879974321,-0.257448554039001,0.017777919769287553,1,0.0486929014764923,-3.0000438914126657,3.9032099246978764,1.1052430971340361,3.8597528934478764,-1.5834018573142565,3.9032099246978764,0.0486929014764923
5881,2003-07-02,3.847901105880737,3.8814809322357178,3.824198007583618,3.855802059173584,1206900.0,-0.0015376647120084463,-1.0714473542407588,0.10525897856959615,37.85315328723236,33.386129265600935,0.07351672623964767,0.16043109997692406,-0.01284399181327478,-0.2600864306130801,21.875889334936417,0.05728292465209961,-0.06270688801150248,-0.13323469161987367,-0.33128874985378465,0.06481936661403731,-0.23226172073682916,-0.03420766250291818,0.1536110215589166,40.90914078487491,0.23319813987180282,0.09902702911695538,7,0.05069983005523726,0.17514383792877242,-0.06386816501617387,-0.2515226602554317,-0.03160500526428178,2,0.044661198058127516,2.900012371718854,3.853826999664306,-3.0000438914126657,3.9032099246978764,1.1052430971340361,3.8597528934478764,0.044661198058127516
5882,2003-07-03,3.8676540851593018,3.87950611114502,3.832098960876465,3.8676540851593018,474863.0,0.0051334425534941275,2.999919534911678,-0.0,33.734858288357316,32.04931345720966,0.04554767823114547,0.11854542537839352,-0.028641644930643473,-0.27612006642588627,18.97579527045649,0.04740715026855513,-0.08020553150705156,-0.09557222127914411,-0.26284240328248476,0.0716979607241961,-0.17920731228081443,-0.011937130277473784,0.10689137542448313,52.27271480378105,10.366743533794285,0.08363509100167014,7,0.0283128023147583,0.15539085865020752,-0.08362114429473877,-0.2712756395339966,-0.07308602333068892,3,0.02655769280914444,-1.0714473542407588,3.847901105880737,2.900012371718854,3.853826999664306,-3.0000438914126657,3.9032099246978764,0.02655769280914444
5883,2003-07-07,3.934814929962158,3.942715883255005,3.782716035842896,3.80246901512146,2059931.0,0.017364749619300568,1.1600027036726437,100.0,42.105335878175396,32.199456131408475,-0.0391489204593376,0.04137100337319044,-0.08771630724701751,-0.3370306064869304,16.53840329385191,0.15999984741210893,-0.09382035330129845,-0.020707666873931885,-0.1774715595705505,0.13605622582268673,-0.09908961322224119,0.05767427947437742,0.015999863788461965,90.90927794328202,48.182793420869146,0.07838194634830932,7,-0.06847751140594482,0.08823001384735107,-0.157695472240448,-0.338436484336853,-0.06913590431213423,0,-0.006024124126489561,2.999919534911678,3.8676540851593018,-1.0714473542407588,3.847901105880737,2.900012371718854,3.853826999664306,-0.006024124126489561
5884,2003-07-08,3.978271961212158,3.980247020721436,3.917037010192871,3.954567909240722,1320806.0,0.011044237663909051,3.5714630571599852,0.17910678995999246,48.614661264100214,34.15977619421783,-0.0842390032936251,-0.010944308352082377,-0.1215239566482742,-0.37318523502566237,14.526248969126518,0.0632100105285649,-0.09875702486768345,0.028016817569732844,-0.11728451415180263,0.17331814929126832,-0.044633848291034894,0.10066748343050058,-0.20148205757141113,99.0292502235277,55.12591099075938,0.07265066586076785,7,-0.0997534990310669,0.044772982597351074,-0.18436241149902344,-0.37201690673828125,-0.15604996681213423,1,-0.007447943741376917,1.1600027036726437,3.934814929962158,2.999919534911678,3.8676540851593018,-1.0714473542407588,3.847901105880737,-0.007447943741376917
5885,2003-07-09,4.0197529792785645,4.02765417098999,3.936789989471436,4.0,758363.0,0.010426893503220125,4.111137933346719,0.833316569773274,53.26213668965244,37.531979869834416,-0.12261493269567181,-0.062090999188542106,-0.15641052257012245,-0.4083731872464673,12.32834925490337,0.09086418151855424,-0.10503035768407765,0.07361308336257943,-0.0575609051769419,0.20478707190210121,0.008026089092818545,0.13920007763234032,-0.23889393329620345,96.77420924811041,51.76303140564527,0.06558699426976083,7,-0.1175309419631958,0.0032919645309448242,-0.13794249296188354,-0.3423869609832768,-0.15604901313781738,2,0.0,3.5714630571599852,3.978271961212158,1.1600027036726437,3.934814929962158,2.999919534911678,3.8676540851593018,0.0
5886,2003-07-10,4.084938049316406,4.0928401947021475,4.003951072692871,4.029630184173584,953775.0,0.016216188003060017,1.4999698255919587,2.79997585998793,61.43494408399349,40.91393035846607,-0.17618739576956344,-0.13371697444274488,-0.21559356309707178,-0.4672638284775008,10.975252759680505,0.08888912200927646,-0.09827636476733348,0.13853479623794573,0.006215857700044403,0.2708537347758466,0.07237532696899507,0.2046942655068964,-0.2942071983337402,97.45194137251086,49.431471249016624,0.06615946926895051,7,-0.15012300014495894,-0.06189310550689697,-0.202139794826508,-0.4075720310211186,-0.15802407264709428,3,-0.052224324410137024,4.111137933346719,4.0197529792785645,3.5714630571599852,3.978271961212158,1.1600027036726437,3.934814929962158,-0.052224324410137024
5887,2003-07-11,4.142221927642821,4.1777777671813965,4.079011917114259,4.098764896392821,869738.0,0.014023193897885644,-1.3809616865725634,0.7857296812628783,60.595565569119486,44.452314274333006,-0.21903594966506956,-0.18629126870340507,-0.2651095978522999,-0.5181506423908315,10.542470066137996,0.09876585006713778,-0.0812800767705415,0.18676518201827896,0.028051574954822023,0.34547878908173635,0.10740837848655005,0.26612198555000743,-0.33336451603698647,90.99992818385392,45.80376074029925,0.07935680353172868,7,-0.1649380922317496,-0.1191769838333121,-0.1998347043991089,-0.40757143497466997,-0.1599998474121085,4,-0.07868381576837391,1.4999698255919587,4.084938049316406,4.111137933346719,4.0197529792785645,3.5714630571599852,3.978271961212158,-0.07868381576837391
5888,2003-07-14,4.158024787902832,4.242962837219238,4.1382718086242685,4.2271599769592285,1153744.0,0.0038150684671314217,1.078421349085745,-1.5908861481741574,72.4770616078657,48.95188302976446,-0.21018242233688156,-0.20071708027323254,-0.27428670840815084,-0.5268949592954635,10.309176519948597,0.10469102859496981,-0.055225073179384854,0.19516066312789926,0.013572706701157955,0.37674861955464056,0.10436668491452838,0.2859546413412697,-0.319653747850952,73.93945423369753,23.365177589256447,0.09079397821337062,7,-0.14814841747283936,-0.13497984409332275,-0.1958845853805551,-0.40362131595611617,-0.12444496154785156,0,-0.08741090893244396,-1.3809616865725634,4.142221927642821,1.4999698255919587,4.084938049316406,4.111137933346719,4.0197529792785645,-0.08741090893244396
5889,2003-07-15,4.233086109161377,4.233086109161377,4.136295795440674,4.150123119354248,1052494.0,0.018052158197066293,1.3333371650592576,-1.2000110354721458,78.01170402983504,54.23215785537016,-0.26097412301239764,-0.27248000888258783,-0.34150116162951694,-0.5947049983089125,10.630817254242547,0.09679031372070312,-0.03548653511368194,0.25925902128219613,0.04178724515952581,0.4767307974048669,0.15052313322086075,0.3679949093435315,-0.354255889392761,96.77413326148474,39.10947186651532,0.10873588806133537,7,-0.22024667263031006,-0.22320973873138428,-0.25415611267089844,-0.39308607578277543,-0.0869131088256836,1,-0.08679414357203818,1.078421349085745,4.158024787902832,-1.3809616865725634,4.142221927642821,1.4999698255919587,4.084938049316406,-0.08679414357203818
5890,2003-07-16,4.118518829345703,4.233086109161377,4.069136142730713,4.233086109161377,694069.0,-0.02706471752788675,1.862073127588288,-1.3809444438058234,67.30577683784057,57.50467158321551,-0.1172409242160608,-0.1560064220080397,-0.21749704727736585,-0.4728482254259738,10.637841668141078,0.16394996643066406,-0.010976376652386488,0.13840365409851074,-0.08844335124768676,0.3652506594447078,0.02498015142541199,0.2518271567716095,-0.20327534783202506,47.93394035639329,-12.908180039023364,0.11342350267309857,7,-0.10567939281463623,-0.10864245891571045,-0.11818981170654297,-0.2660088539123526,0.1224689483642587,2,-0.07194257140078464,1.3333371650592576,4.233086109161377,1.078421349085745,4.158024787902832,-1.3809616865725634,4.142221927642821,-0.07194257140078464
5891,2003-07-17,4.183703899383545,4.183703899383545,4.0888891220092765,4.118518829345703,928463.0,0.015827308976561705,1.909094899160982,-0.5689675982769026,69.83241993968392,61.51551176669625,-0.14503504145009227,-0.21652828151774495,-0.27203854148933715,-0.5297440499579777,10.645245690095164,0.09481477737426847,0.012320376360142493,0.19358048439025888,-0.0508808035845556,0.43804177236507336,0.07134984040285186,0.3158111283776659,-0.23568848229931083,65.90918442644312,1.6116253948417238,0.12223064398740724,7,-0.17086446285247803,-0.17382752895355225,-0.18107014894485474,-0.31802487373352006,-0.019752979278564453,3,-0.07648723259070722,1.862073127588288,4.118518829345703,1.3333371650592576,4.233086109161377,1.078421349085745,4.158024787902832,-0.07648723259070722
5892,2003-07-18,4.090864181518556,4.169877052307129,3.99012303352356,4.169877052307129,724950.0,-0.022190795548095332,3.5499933615767953,-1.2121314089668709,65.27416896221479,64.08982655381173,-0.019224963426052177,-0.1187302385700102,-0.16924481189234797,-0.42902873271634023,10.299352509390838,0.1935808658599849,0.04094363921408828,0.09372841119766306,-0.15398567052811618,0.3414424929234423,-0.030128629665227002,0.2175854520605527,-0.11335402242082093,39.843864186925686,-29.55899408456058,0.12385704086288966,7,-0.010864257812500888,-0.0809878110885629,-0.07604944705963224,-0.215967178344727,0.0651845932006827,4,-0.04007715670198175,1.909094899160982,4.183703899383545,1.862073127588288,4.118518829345703,1.3333371650592576,4.233086109161377,-0.04007715670198175
5893,2003-07-21,4.07111120223999,4.11456823348999,4.025679111480713,4.090864181518556,517894.0,-0.004828559053073445,1.6470425355172633,0.2499969825349261,61.455538497125126,65.51659069081451,0.02446789061502308,-0.1001173181934889,-0.1413026822234733,-0.4010565949428191,9.762675337817802,0.08888912200927734,0.06495015367809209,0.07144047021865862,-0.17830585471164806,0.32118679514896487,-0.05343269224649472,0.19631363268381197,-0.08098816871643022,33.33352959243841,-36.14143500008713,0.12487316246515316,7,0.01876521110534668,-0.06123483180999756,-0.04444468021392822,-0.19094669818878174,0.11259269714355469,0,-0.021834117908734352,3.5499933615767953,4.090864181518556,1.909094899160982,4.183703899383545,1.862073127588288,4.118518829345703,-0.021834117908734352
5894,2003-07-22,4.108642101287842,4.108642101287842,4.0335798263549805,4.0888891220092765,371081.0,0.009218834166750733,6.60009656004828,-1.0,67.67127264935165,67.11760579744775,0.008241459281769004,-0.13043797581218852,-0.1709310120546932,-0.42991946781024293,9.53100926641225,0.07506227493286133,0.09263134331521217,0.10014830827712995,-0.1520152888573012,0.35231190541156154,-0.02593349029008607,0.22623010684434552,-0.11851906776428178,48.780691244194315,-22.970338980978852,0.1260817985672157,7,0.007900834083557129,-0.09876573085784912,-0.08362162113189697,-0.2284775972366333,0.049382686614990234,1,-0.018269363230575153,1.6470425355172633,4.07111120223999,3.5499933615767953,4.090864181518556,1.909094899160982,4.183703899383545,-0.018269363230575153
5895,2003-07-23,4.035555839538573,4.096789836883545,4.023704051971436,4.096789836883545,436388.0,-0.017788422536574755,1.387098281380162,-3.0999879299938704,61.904802238779965,67.16981225909069,0.09365379130545115,-0.05066686216449634,-0.08960963631161034,-0.348165745533775,9.42149621030353,0.08493804931640536,0.11174515227771664,0.02116900682449252,-0.2275452287478359,0.26988324239682093,-0.10318811096167124,0.14552612461065673,-0.02014882564544518,23.469678066154746,-50.02703256340844,0.12435711778616415,7,0.0809870958328256,-0.025679469108580655,-0.025679349899291104,-0.15539133548736483,0.14222192764282315,2,0.027410638136472487,6.60009656004828,4.108642101287842,1.6470425355172633,4.07111120223999,3.5499933615767953,4.090864181518556,0.027410638136472487
5896,2003-07-24,4.0454320907592765,4.069136142730713,4.015801906585693,4.04345703125,593831.0,0.0024473087756438083,1.1600169943223515,-0.03225429654950729,61.4213508978792,67.26156618450844,0.08670192683056399,-0.05113380739772255,-0.0923247266467575,-0.3493762973551253,9.95176622888322,0.05333423614501953,0.1253370167515908,0.02340739965438754,-0.21886797372261668,0.26568277303139176,-0.09773028703411502,0.14454508634288965,0.19753074645996183,30.769302188626323,-43.536174117133086,0.12113768668850221,7,0.07111084461212247,-0.03555572032928378,-0.03555560111999423,-0.16526758670806796,0.13629579544067472,3,0.04833987632554271,1.387098281380162,4.035555839538573,6.60009656004828,4.108642101287842,1.6470425355172633,4.07111120223999,0.04833987632554271
5897,2003-07-25,4.053332805633545,4.075061798095703,4.039505958557129,4.04345703125,390825.0,0.0019529965395577165,-3.0,5.000241429263475,58.24173637850375,65.679863381246,0.07248932026559896,-0.04976237538154038,-0.09634843519263558,-0.34807787942172386,10.533806213384908,0.03555583953857422,0.13394437640806478,0.02380197048187238,-0.21219483990627808,0.25979878087002284,-0.0941964347122024,0.1418003756759476,0.18508681297302232,37.99969101232089,-32.79252146905238,0.1179984051940752,7,0.05827176570892334,-0.043456435203552246,-0.043456315994262695,-0.17316830158233643,0.2745680809020996,4,0.02729065679425391,1.1600169943223515,4.0454320907592765,1.387098281380162,4.035555839538573,6.60009656004828,4.108642101287842,0.02729065679425391
5898,2003-07-28,4.039505958557129,4.096789836883545,4.0197529792785645,4.069136142730713,450563.0,-0.003411229163615359,-1.2285552697101159,-3.000289701125006,54.4412357728076,63.060922463798505,0.07569658063137741,-0.02295533435164021,-0.07817342905996139,-0.3255225232633645,10.897763820355044,0.07703685760498047,0.13168147533440333,0.0009874701499938965,-0.22106432291475198,0.22303926321473933,-0.1100384263823786,0.11201336668236683,0.1944613058090212,25.532100667693886,-39.96621509473336,0.1110258965323728,7,0.07209861278533936,-0.02962958812713623,-0.06320977210998535,-0.1593414545059204,0.27654314041137784,0,0.028850759810176818,-3.0,4.053332805633545,1.1600169943223515,4.0454320907592765,1.387098281380162,4.035555839538573,0.028850759810176818
5899,2003-07-29,4.067160129547118,4.084938049316406,4.021728038787842,4.039505958557129,330075.0,0.006845929000651063,1.0,-0.9333108031992491,53.50876449985806,61.52792109291156,0.024619640472806736,-0.03973418524532146,-0.0963985919618251,-0.34386233608843275,11.671565176715394,0.06321001052856445,0.12630086935549656,0.02044413089752073,-0.1924933182951074,0.23338158009014887,-0.08602459369879334,0.1269128554938348,0.1624438276634228,63.41466286710048,1.7951847039238729,0.10646872459631404,7,0.019753336906433994,-0.05728375911712558,-0.0908639430999747,-0.18699562549590976,0.21135902404785334,1,0.028654826985974546,-1.2285552697101159,4.039505958557129,-3.0,4.053332805633545,1.1600169943223515,4.0454320907592765,0.028654826985974546
5900,2003-07-30,4.041481018066406,4.0888891220092765,3.9585189819335938,4.0888891220092765,804938.0,-0.006313769476190112,4.499909476775932,-1.7143202000172657,46.583821130409746,58.94474344743665,0.042713515692994974,0.0007634645082763569,-0.06181900299279075,-0.3094072407172508,11.512470193342898,0.1303701400756827,0.11189980337521321,-0.014617681503295898,-0.20734696236784256,0.1781115993612512,-0.11098232193556967,0.08174695892897743,0.18384689813163746,59.999655142684716,2.7924201960924293,0.09636464043227345,7,0.022716999053955078,-0.031604647636413574,-0.07571947574615479,-0.1501230001449585,0.18567895889282227,2,0.028836896502902443,1.0,4.067160129547118,-1.2285552697101159,4.039505958557129,-3.0,4.053332805633545,0.028836896502902443
5901,2003-07-31,4.0197529792785645,4.0770368576049805,3.99012303352356,4.041481018066406,489038.0,-0.005376256548208946,-1.1463401709804417,0.4583190843073048,39.802608070056834,56.11457001497466,0.04329200936058264,0.03797324947841396,-0.030750000812409972,-0.27938204349118667,11.344777519378829,0.08691382408142045,0.0841556608207803,-0.044938313961028875,-0.21222933340305605,0.12235270548099786,-0.12858382368204246,0.038707195759984714,0.19490257954890122,44.28554185705664,-8.289940038030679,0.08364550972101338,7,0.01679062843322754,-0.009876608848571777,-0.058930039405822754,-0.09613204002380327,0.26271581649780185,3,0.03931206437744672,4.499909476775932,4.041481018066406,1.0,4.067160129547118,-1.2285552697101159,4.039505958557129,0.03931206437744672
5902,2003-08-01,3.970370054244995,4.0335798263549805,3.930864095687866,4.0335798263549805,1369406.0,-0.012285064601763707,2.2499952851716762,2.9091338029714486,35.20240166437989,53.197554811336296,0.08245657047850496,0.10060397339360883,0.024408630772504658,-0.2221151380771733,11.411938487913595,0.10271573066711426,0.06762867707241682,-0.09945703744888323,-0.24634056515234448,0.04742649025457801,-0.1728988013006143,-0.02601527359715261,0.23404004150671565,23.809421173860503,-24.986998913721106,0.07344176385173067,8,0.04938304424285889,0.03950631618499756,-0.006254851818084273,-0.04016458988189653,0.3002469539642334,4,0.05323378654062205,-1.1463401709804417,4.0197529792785645,4.499909476775932,4.041481018066406,1.0,4.067160129547118,0.05323378654062205
5903,2003-08-04,3.9111111164093018,3.99012303352356,3.9032099246978764,3.980247020721436,640913.0,-0.014925293367134773,-1.0465001389446598,1.0937534182505417,23.961585818960216,48.34092294129281,0.1303392752297743,0.16653433032455744,0.09018981177998953,-0.1551736996367179,12.3032612711846,0.0869131088256836,0.03965354428182444,-0.1575307846069336,-0.3093024582220121,-0.00575911099185511,-0.23341662141447284,-0.08164494779939435,0.2768862193385786,4.255291829043378,-36.88302041389296,0.07588583680753914,8,0.08888876438140869,0.09876525402069092,0.04971188306808472,0.01909434795379683,0.31999993324279874,0,0.10656556608112622,2.2499952851716762,3.970370054244995,-1.1463401709804417,4.0197529792785645,4.499909476775932,4.041481018066406,0.10656556608112622
5904,2003-08-05,3.948642015457153,4.0019750595092765,3.9111111164093018,3.9111111164093018,481444.0,0.009595968493553597,-3.8420872084158697,-0.5428568472671872,34.30649378109722,45.274444223772505,0.07568462247447849,0.13351520806737183,0.05979420087841314,-0.18438943558965537,13.072974985022867,0.0908639430999747,0.02078440380158142,-0.11851838827133188,-0.2745237148749662,0.03748693833230288,-0.19652105157314947,-0.04051572496951472,0.21657232740672727,24.46805642049546,-15.157532738172787,0.07800266330181733,8,0.05135786533355757,0.0612343549728398,0.0230452418327336,-0.018436551094054288,0.2943208217620854,1,0.09304644028836262,-1.0465001389446598,3.9111111164093018,2.2499952851716762,3.970370054244995,-1.1463401709804417,4.0197529792785645,0.09304644028836262
5905,2003-08-06,4.0197529792785645,4.0493831634521475,3.9111111164093018,3.948642015457153,487519.0,0.01800896701778587,1.1212032544708894,1.8947311582050452,35.01797424780496,42.340735707097586,0.0023426385227693913,0.06577664714801479,-0.006646737931849778,-0.24668731235257946,13.18589304514767,0.1382720470428458,0.007971691589895968,-0.0474074244499203,-0.2034127510535546,0.10859790215371445,-0.1254100877517379,0.030595238851896855,0.12450101013203518,67.04545298683406,29.474535725008124,0.07800266330181733,8,-0.019753098487854004,-0.009876608848571777,-0.048394978046417236,-0.08954751491546586,0.24493789672851562,2,0.06437365073185375,-3.8420872084158697,3.948642015457153,-1.0465001389446598,3.9111111164093018,2.2499952851716762,3.970370054244995,0.06437365073185375
5906,2003-08-07,3.8716049194335938,4.0197529792785645,3.808394908905029,4.0197529792785645,1618988.0,-0.03685501587004458,1.8533356507633094,-2.0833364067041824,31.803215759835012,39.403122305023274,0.13772334233519068,0.207775621494239,0.14492822400308913,-0.09203310253510821,13.098443130486498,0.2113580703735356,-0.017985566634431294,-0.18488882780075055,-0.36333489554951637,-0.006442760051984298,-0.27411186167513346,-0.09566579392636765,0.25336554479998785,26.229498465538658,-10.597280829962298,0.08922303387438306,8,0.08098745346069336,0.14123451709747314,0.08493828773498535,0.05860054492950484,0.444444179534913,3,0.09183660650417069,1.1212032544708894,4.0197529792785645,-3.8420872084158697,3.948642015457153,-1.0465001389446598,3.9111111164093018,0.09183660650417069
5907,2003-08-08,3.816296100616455,3.9012351036071777,3.80246901512146,3.891357898712158,1236263.0,-0.014285760031844896,1.0833165697732896,0.5066674391433234,30.03088119781978,36.69086068558019,0.1741905234148593,0.25024512898156015,0.201988110988224,-0.03064191404897798,12.352052818675812,0.09876608848571777,-0.037339065333887866,-0.2239013552665714,-0.4271841253908857,-0.02061858514225756,-0.32554274032872854,-0.12225997020441426,0.2770168080842712,5.599956741432555,-30.360494018377487,0.10164138506215696,8,0.12938296794891313,0.19654333591461182,0.14452683925628662,0.11390936374664351,0.5688886642456055,4,0.12215317754945931,1.8533356507633094,3.8716049194335938,1.1212032544708894,4.0197529792785645,-3.8420872084158697,3.948642015457153,0.12215317754945931
5908,2003-08-11,3.794568061828613,3.839999914169312,3.755062103271485,3.83604907989502,1135519.0,-0.00569348871654185,2.4399833917518188,0.552624892005907,24.761819003900698,33.496755630473814,0.17603191727939826,0.25649858801478276,0.22329799638172299,-0.0014032263573353632,11.264045310588141,0.08493781089782715,-0.05889162824629057,-0.22745655775070217,-0.45041934976385223,-0.004493765737551669,-0.33893795375727764,-0.11597516174412714,0.2638435796426015,13.422742678651037,-20.052014096837635,0.11148139600657522,8,0.12740755081176802,0.2044444084167485,0.16493785381317183,0.13563740253448575,0.6123461723327641,0,0.12545537163226061,1.0833165697732896,3.816296100616455,1.8533356507633094,3.8716049194335938,1.1212032544708894,4.0197529792785645,0.12545537163226061
5909,2003-08-12,3.865679025650024,3.887407064437866,3.80246901512146,3.804444074630737,436388.0,0.018740199849556216,-1.6060583893550606,-1.4762162037888225,36.30566270548283,32.35473802770416,0.0819535749870286,0.16490591528579168,0.14855352050650206,-0.064093240531653,9.910581526271196,0.09283900260925337,-0.07725803388270336,-0.13797523975372394,-0.3478782376820706,0.07192775817462227,-0.24292673871789683,-0.033023740789550615,0.15026368047322824,37.583760506516015,2.7259694615957955,0.10495149896417319,8,0.05037045478820845,0.13333344459533736,0.07901215553283736,0.06452643871307462,0.5530860424041752,1,0.09453242795827532,2.4399833917518188,3.794568061828613,1.0833165697732896,3.816296100616455,1.8533356507633094,3.8716049194335938,0.09453242795827532
5910,2003-08-13,3.822221994400024,3.8814809322357178,3.7471599578857417,3.8716049194335938,788738.0,-0.01124175881175049,2.8857617778207065,-0.8064499801431325,32.93045399499627,31.59116535269743,0.10173662862492572,0.19502606745075335,0.18805185267812474,-0.013118412131790436,9.47859833547407,0.13432097434997603,-0.09360884931937585,-0.16661742925643974,-0.3840743751482214,0.05083951663534192,-0.2753459022023308,-0.05788895631054869,0.15719742732398068,27.536301601101293,-7.514849002580178,0.10872847294589089,8,0.07604956626892045,0.17283940315246626,0.12855970859527632,0.10798346996307462,0.6479008197784428,2,0.1100775526475557,-1.6060583893550606,3.865679025650024,2.4399833917518188,3.794568061828613,1.0833165697732896,3.816296100616455,0.1100775526475557
5911,2003-08-14,3.863703966140747,3.863703966140747,3.812345981597901,3.822221994400024,478913.0,0.01085284209067372,1.4761592753523018,-0.8400063729016511,36.20694140142542,31.70278087903582,0.03999741111282695,0.1352770259139242,0.1398700693814865,-0.04611322228169268,9.023270236267491,0.051357984542846236,-0.11182294981283825,-0.10913546085357684,-0.3128806354001261,0.09460971369297289,-0.21100804812685148,-0.007262873580302198,0.0785539413691354,75.64101770555128,39.270705064855605,0.10187258727327482,8,0.034567594528197354,0.13135743141174316,0.0989295244216919,0.06650149822235152,0.574815034866333,3,0.10378303135549438,2.8857617778207065,3.822221994400024,-1.6060583893550606,3.865679025650024,2.4399833917518188,3.794568061828613,0.10378303135549438
5912,2003-08-15,3.926913976669312,3.934814929962158,3.832098960876465,3.853826999664306,228825.0,0.01635995176713867,1.311109442180958,1.7618973722325704,42.359288889406656,33.746970109085424,-0.033553617865845986,0.06235128579474125,0.06860374371119171,-0.10343120575512277,9.300641153163872,0.10271596908569336,-0.12247053772198369,-0.03772794008254943,-0.23455422070948773,0.15909834054438932,-0.13614108039601858,0.06068520023091972,-0.17975401878357022,95.78963818255302,55.65044655432157,0.0984131403134693,8,-0.028642416000367543,0.06814742088317827,0.05201601982116655,0.003291487693786621,0.5313580036163326,4,0.09909438419357675,1.4761592753523018,3.863703966140747,2.8857617778207065,3.822221994400024,-1.6060583893550606,3.865679025650024,0.09909438419357675
5913,2003-08-18,3.982222080230713,4.0,3.930864095687866,3.948642015457153,636356.0,0.014084368511762424,1.0,0.45945346420963745,44.444454840611236,34.873410226809206,-0.08684669726391725,4.467712756106579e-05,0.010131043771005821,-0.1523186664969174,9.325216240164359,0.07308602333068803,-0.12625275669199976,0.022024619579315008,-0.16859545841316148,0.2126446975717915,-0.07328541941692368,0.11733465857555325,-0.23130902290344268,92.9687087454078,53.46975335905435,0.0953100389962383,8,-0.08395051956176847,0.012839317321777344,0.017942309379577637,-0.03884756565093994,0.5175309181213379,0,0.10119040990501516,1.311109442180958,3.926913976669312,1.4761592753523018,3.863703966140747,2.8857617778207065,3.822221994400024,0.10119040990501516
5914,2003-08-19,4.0335798263549805,4.0335798263549805,3.9683949947357178,3.99012303352356,384750.0,0.012896755904003188,1.9999835409911615,1.2941247470623432,49.500002112242136,36.482524433968884,-0.13956579661633128,-0.06031738319449431,-0.04368993186398784,-0.1969970699537944,9.415416844833416,0.0651848316192627,-0.12141430703272338,0.07713547945022592,-0.1038928754921864,0.25816383439263824,-0.013378698020980018,0.1676496569214323,-0.2727032913208012,100.0,60.48788706889731,0.09051417747120624,8,-0.14320993423461914,-0.0434567928314209,-0.017119169235229492,-0.09020531177520752,0.4819760322570801,1,0.09255659336827038,1.0,3.982222080230713,1.311109442180958,3.926913976669312,1.4761592753523018,3.863703966140747,0.09255659336827038
5915,2003-08-20,4.146173000335693,4.148148059844972,4.003951072692871,4.0197529792785645,724950.0,0.027913957037627224,1.2121167787100338,2.909096894185062,57.17490318337919,39.301600814362686,-0.2596448613331921,-0.17307197871939417,-0.15808314690178005,-0.3037233220272548,10.00053437947645,0.1441969871521005,-0.10040646467713543,0.18419779539108294,-0.013041058470671274,0.38143664925283716,0.08557836846020628,0.28281722232196005,-0.368934267822266,99.41183821148806,58.00419344270014,0.09861942693087701,8,-0.19851899147033691,-0.1560499668121338,-0.13481509685516357,-0.2027984857559204,0.3298759460449219,2,0.06574546399690395,1.9999835409911615,4.0335798263549805,1.0,3.982222080230713,1.311109442180958,3.926913976669312,0.06574546399690395
5916,2003-08-21,4.240987777709962,4.240987777709962,4.124444007873535,4.148148059844972,639900.0,0.022868022479185512,1.5106446360793004,0.7343751178702635,64.60557147581446,43.143233067473204,-0.3314030086076363,-0.2661296405985141,-0.2529116110494365,-0.392459787284257,10.959538889276015,0.11654376983642667,-0.0881284935006823,0.26923478841781723,0.038099877423513284,0.5003696994121212,0.1536673329206657,0.3848022439149692,-0.4340762990100111,100.0,54.037864661754426,0.11556745549715194,8,-0.24691390991211026,-0.24691390991211026,-0.22962987422943204,-0.2976132631301889,0.2686424255371085,3,0.05402869531310772,1.2121167787100338,4.146173000335693,1.9999835409911615,4.0335798263549805,1.0,3.982222080230713,0.05402869531310772
5917,2003-08-22,4.1639509201049805,4.2469139099121085,4.128395080566406,4.235062122344972,784181.0,-0.018164838392102034,1.5000075437158613,-0.7659566818525101,63.38913871873268,47.43515748023231,-0.22335317513248487,-0.19012863295960303,-0.17296309675627652,-0.310256526812553,11.91911800434114,0.11851882934570224,-0.08283103513910728,0.18666702508926392,-0.05760799612274958,0.4309420463012774,0.06452951448325717,0.30880453569527067,-0.3136318115040284,73.75002734592196,21.58229869247863,0.12213751060600676,8,-0.16691398620605558,-0.16691398620605558,-0.15259301662445068,-0.22057640552520752,0.3397531509399414,4,0.06593931729031466,1.5106446360793004,4.240987777709962,1.2121167787100338,4.146173000335693,1.9999835409911615,4.0335798263549805,0.06593931729031466
5918,2003-08-25,4.156048774719238,4.1777777671813965,4.142221927642821,4.152099132537842,718875.0,-0.0018977518076853661,-1.9999798837277976,-0.05554177199911418,61.33904799791655,50.216644734947174,-0.17744261879879586,-0.18239943549509707,-0.16375188308627475,-0.2980856358720514,12.684913151948718,0.03555583953857511,-0.06226636817484277,0.17293773889541608,-0.08287471052293505,0.42875018831376766,0.045031514186240074,0.30084396360459165,-0.25813828996094745,67.375596326977,11.220563383808184,0.12790622470917576,8,-0.1590118408203134,-0.1590118408203134,-0.1111106276512146,-0.21267426013946533,0.47605037689208984,0,0.07271887842240798,1.5000075437158613,4.1639509201049805,1.5106446360793004,4.240987777709962,1.2121167787100338,4.146173000335693,0.07271887842240798
5919,2003-08-26,4.183703899383545,4.183703899383545,4.0948147773742685,4.148148059844972,463725.0,0.0066541867440366165,3.999973178124028,9.002293854883272,59.41042972188282,53.15886426015679,-0.1734856775676885,-0.21173129253285694,-0.1898769226023056,-0.3191231416588458,13.282784821243682,0.08888912200927646,-0.03246193872152148,0.19476567506790143,-0.07408535717612708,0.4636167073119295,0.06034015894588762,0.32919119118991524,-0.2439130036067958,73.98367122642462,18.41281473474318,0.13442551612201403,8,-0.15407395362854004,-0.18666696548462003,-0.13382750749588013,-0.24032938480377197,0.4444441795349121,1,0.0755428937059992,-1.9999798837277976,4.156048774719238,1.5000075437158613,4.1639509201049805,1.5106446360793004,4.240987777709962,0.0755428937059992
5920,2003-08-27,4.158024787902832,4.2271599769592285,4.156048774719238,4.191605091094972,1168425.0,-0.00613788931967596,-2.7893305891171503,-0.9444384840276214,69.12924676118769,56.81689818901927,-0.10634717032461172,-0.1864317950334815,-0.16225532702652812,-0.2868034241327715,14.462780440891985,0.07111120223999023,0.0049842770953221205,0.16325937509536725,-0.1152647679023584,0.44178351809309246,0.02399730359650487,0.30252144659422964,-0.18137913042984,41.55842934399237,-16.99175509979201,0.1392620714988626,8,-0.11851835250854492,-0.16098785400390714,-0.09481513500213623,-0.21465027332305908,0.5491352081298828,2,0.08598579588784871,3.999973178124028,4.183703899383545,-1.9999798837277976,4.156048774719238,1.5000075437158613,4.1639509201049805,0.08598579588784871
5921,2003-08-28,4.1777777671813965,4.191605091094972,4.118518829345703,4.158024787902832,678881.0,0.004750567946596451,2.083312378672436,-0.5882311176746078,75.3462159317504,60.48211230483523,-0.08589655075651592,-0.20420883335273654,-0.17949907261880949,-0.29920784706977344,15.544412811469133,0.07308626174926847,0.03152558435241737,0.17511111497879028,-0.11511751297571582,0.4653397429332964,0.029996801001536788,0.32022542895604333,-0.16869991941571083,54.54534054392983,-10.260574443098612,0.14511431397725313,8,-0.08888876438140869,-0.1807408332824716,-0.11456811428070068,-0.23440325260162354,0.5511112213134766,3,0.07139469732983228,-2.7893305891171503,4.158024787902832,3.999973178124028,4.183703899383545,-1.9999798837277976,4.156048774719238,0.07139469732983228
5922,2003-08-29,4.181727886199951,4.215309143066406,4.148148059844972,4.167901039123535,302231.0,0.000945507214286323,-1.5185655404258107,0.699987929993965,77.84080193612402,64.19281753766998,-0.05576437043475657,-0.20186225761827714,-0.17978098447074586,-0.29556465118396513,16.056476068585376,0.06716108322143466,0.06763884568561718,0.16849334239959735,-0.13199445993635095,0.4689811447355461,0.018249441231622754,0.3187372435675715,-0.14410971097669467,65.67152348422593,-5.401281787368205,0.15024390116797434,8,-0.0740734338760376,-0.18469095230102628,-0.11851823329925537,-0.23835337162017822,0.6083950996398926,4,0.07841311677147234,2.083312378672436,4.1777777671813965,-2.7893305891171503,4.158024787902832,3.999973178124028,4.183703899383545,0.07841311677147234
5923,2003-09-02,4.3279008865356445,4.339753150939941,4.148148059844972,4.148148059844972,753806.0,0.03495516789078423,-1.1318729126267788,13.00027589060931,79.99990715451804,67.58169587570065,-0.1651091923655068,-0.33224372723793083,-0.3227616463816485,-0.4343106400082255,16.622003673094316,0.19160509109496981,0.10558592801866773,0.29382685422897303,-0.033455864091853194,0.6211095725497988,0.13018549506856036,0.45746821338938615,-0.2651672231497262,95.16112390567538,19.032106633124243,0.16364135916041295,9,-0.15604877471923828,-0.28444433212280273,-0.26716041564941406,-0.3845263719558716,0.43259334564208896,1,0.04062088969186228,-1.5185655404258107,4.181727886199951,2.083312378672436,4.1777777671813965,-2.7893305891171503,4.158024787902832,0.04062088969186228
5924,2003-09-03,4.316049098968507,4.335802078247069,4.2745680809021005,4.325925827026366,1168931.0,-0.002738460948588095,3.1333504997023987,-0.05494616268180242,83.42238930773223,70.49808322285098,-0.1217821169202864,-0.307206031726869,-0.3049450332813626,-0.41544588714765585,17.38891355287815,0.06123399734496893,0.13712748605559177,0.26360471248626816,-0.08409549249822668,0.6113049174707625,0.08975460999402074,0.43745481497851557,-0.21453270732502538,89.28554493687024,6.720305193198158,0.17385010249224728,9,-0.09876513481140226,-0.27259254455566495,-0.2553086280822763,-0.3726745843887338,0.4345679283142081,2,0.07322670465411396,-1.1318729126267788,4.3279008865356445,-1.5185655404258107,4.181727886199951,2.083312378672436,4.1777777671813965,0.07322670465411396
5925,2003-09-04,4.278519153594972,4.325925827026366,4.266666889190674,4.306172847747804,919856.0,-0.008695439860149978,-1.307670881844908,2.799884130739653,78.22582921619698,72.0114451940046,-0.07096760909242672,-0.2627682520406234,-0.2612963885988506,-0.3711972143189062,18.816894513321362,0.05925893783569247,0.1647834968573827,0.21313645839691286,-0.14842343113624334,0.5746963479300695,0.03235651363033476,0.39391640316349097,-0.14364961564998602,72.32165565283404,-10.660118534420093,0.18077994476657833,9,-0.0612351894378671,-0.2350625991821298,-0.23012423515319913,-0.33514463901519864,0.39703702926635653,3,0.0817172747794559,3.1333504997023987,4.316049098968507,-1.1318729126267788,4.3279008865356445,-1.5185655404258107,4.181727886199951,0.0817172747794559
5926,2003-09-05,4.2271599769592285,4.3041977882385245,4.215309143066406,4.280494213104248,1014019.0,-0.012003960901422861,-1.3077199237415897,1.9286477911508086,70.76493298389912,72.83097789013419,-0.024335297595797556,-0.19331749358692818,-0.20348255971290108,-0.314989832641011,18.989081519431465,0.08888864517211825,0.18489695521244265,0.14399952888488787,-0.2123703182457346,0.5003693760155108,-0.034185394680423364,0.3221844524501991,-0.06360673319494925,41.236856840664196,-38.46729423184258,0.1781849235653114,9,-0.009876012802124023,-0.18370342254638672,-0.1901227831840515,-0.28378546237945557,0.48592615127563477,4,0.11355142026556808,-1.307670881844908,4.278519153594972,3.1333504997023987,4.316049098968507,-1.1318729126267788,4.3279008865356445,0.11355142026556808
5927,2003-09-08,4.282468795776366,4.321975231170653,4.235062122344972,4.2469139099121085,1244363.0,0.013084155584034418,-1.9333569370907382,-0.666642825212338,70.76496190723046,73.87830165783575,-0.06824060356526829,-0.22336307691196033,-0.2519005785813624,-0.3648903653360529,19.16436678637235,0.0948152542114249,0.1910101928658685,0.17599971294403005,-0.16763070699714255,0.5196301328852031,0.004184502973443749,0.34781492291461635,-0.09424756500749432,70.10290549368446,-7.596062073676819,0.17181520997058647,9,-0.06518483161926181,-0.2390122413635245,-0.25925880670547397,-0.33909428119659335,0.45629596710205167,0,0.1042436533708766,-1.3077199237415897,4.2271599769592285,-1.307670881844908,4.278519153594972,3.1333504997023987,4.316049098968507,0.1042436533708766
5928,2003-09-09,4.2706170082092285,4.3101229667663565,4.260741233825684,4.292346000671387,416138.0,-0.0027675128838829943,-1.3809589497763708,-0.6111394238506518,67.3409999323248,74.75947612566263,-0.042944302002291046,-0.18342243523024493,-0.23175267216031425,-0.34835920199976833,18.90440216099651,0.04938173294067294,0.18100667783262736,0.14034547805786168,-0.17728390733280985,0.45797486344853366,-0.01846921463747453,0.29916017075319745,-0.06118130861640658,45.90133443084896,-27.779704826253706,0.1588146926953359,9,-0.04148101806640625,-0.22716045379638672,-0.2558022737503052,-0.29366254806518466,0.4622230529785156,1,0.12164658564136999,-1.9333569370907382,4.282468795776366,-1.3077199237415897,4.2271599769592285,-1.307670881844908,4.278519153594972,0.12164658564136999
5929,2003-09-10,4.2311110496521005,4.260741233825684,4.215309143066406,4.2567901611328125,913781.0,-0.009250644223349314,1.7058004969826057,1.1817902521450578,56.95789669401481,73.40710389597675,0.0044628717308601296,-0.12135757491949128,-0.18563957378481533,-0.30515511363119563,19.081625150773085,0.055307865142822266,0.1768105179014503,0.08256791830062937,-0.21219422050531112,0.3773300571065694,-0.06481315110234043,0.22994898770359917,0.10864210128784091,14.285283214071095,-53.821856927072695,0.14738106940297002,9,-0.001975059509278232,-0.1876544952392587,-0.22617292404174894,-0.25218105316162154,0.4997529983520499,2,0.12511682541850577,-1.3809589497763708,4.2706170082092285,-1.9333569370907382,4.282468795776366,-1.3077199237415897,4.2271599769592285,0.12511682541850577
5930,2003-09-11,4.242962837219238,4.260741233825684,4.2311110496521005,4.242962837219238,719381.0,0.0028011052955256854,-1.5000603500302874,-0.0,50.187241875637326,70.61166233418642,0.006623091679140991,-0.10548037527408294,-0.18901827497549206,-0.31334949449415594,18.75412440939529,0.029630184173583096,0.17667781927225334,0.07338266372680646,-0.1805468193742925,0.32731214682790544,-0.05358207782374258,0.2003474052773555,0.09430143356323217,25.925478888665587,-36.57159803160665,0.12696474155054946,9,0.0009877681732177734,-0.19950628280639648,-0.23802471160888672,-0.23835384845733643,0.40296316146850586,3,0.11964615518437682,1.7058004969826057,4.2311110496521005,-1.3809589497763708,4.2706170082092285,-1.9333569370907382,4.282468795776366,0.11964615518437682
5931,2003-09-12,4.26469087600708,4.272593021392821,4.237037181854248,4.242962837219238,513844.0,0.005120959014121906,-1.1177205663082925,100.0,60.669349992172315,68.7037232293029,-0.0016537085841692445,-0.10079500020869325,-0.2016550104954753,-0.3309622635134861,18.4500804829372,0.03555583953857333,0.17818669199378245,0.07506135702133143,-0.1370593299559948,0.28718204399865765,-0.030998986467331235,0.1811217005099941,0.07013429222106904,46.295625740405846,-14.167563512695914,0.1060603434886631,9,-0.020740270614624023,-0.22123432159423828,-0.2597527503967285,-0.2600818872451782,0.40296316146850586,4,0.09634116957122352,-1.5000603500302874,4.242962837219238,1.7058004969826057,4.2311110496521005,-1.3809589497763708,4.2706170082092285,0.09634116957122352
5932,2003-09-15,4.316049098968507,4.3318519592285165,4.26469087600708,4.26469087600708,539156.0,0.012042660172713937,-1.615397470893021,2.3636842451774718,65.51726370446161,67.09454062374107,-0.03571003336043077,-0.12807173353711665,-0.24377449515939364,-0.37675037809363676,19.283890424218615,0.06716108322143644,0.17586750484988478,0.1069628238677991,-0.07257944772174696,0.28650509545734515,0.017191688073025624,0.19673395966257257,0.016385748756407637,86.44029655330442,25.742273352767114,0.08977113579477324,9,-0.040493488311768466,-0.27259254455566495,-0.33333319425582975,-0.30156362056732267,0.4227156639099112,0,0.09199085092920845,-1.1177205663082925,4.26469087600708,-1.5000603500302874,4.242962837219238,1.7058004969826057,4.2311110496521005,0.09199085092920845
5933,2003-09-16,4.3851847648620605,4.399012088775635,4.325925827026366,4.335802078247069,712800.0,0.016018276045579816,-1.114299902749873,0.9615341763690052,68.08507177770751,65.39039423151611,-0.10713147239089338,-0.1744127988523445,-0.30484270352304144,-0.4382383142082582,21.125324840691256,0.08296298980712802,0.16975028032410489,0.15595035552978498,-0.0059740248312776245,0.3178747358908476,0.07498816534925368,0.23691254571031628,-0.1698756217956543,92.4729982634788,32.07350715808268,0.08096219018053122,9,-0.07802414894104004,-0.31209874153137207,-0.4059255123138428,-0.36213982105255127,0.22518539428710938,1,0.0806305816004722,-1.615397470893021,4.316049098968507,-1.1177205663082925,4.26469087600708,-1.5000603500302874,4.242962837219238,0.0806305816004722
5934,2003-09-17,4.406914234161377,4.452345848083496,4.3851847648620605,4.3851847648620605,400444.0,0.004955200399634707,-5.1815668202764975,0.44002201558470866,72.50003664086877,64.75419505647965,-0.12808584392592604,-0.17574969694345555,-0.31948684780737047,-0.4516745022074007,23.020575128120335,0.06716108322143555,0.16294623844243716,0.15901310443878192,0.006240053738411078,0.31178615513915275,0.08262657908859694,0.2353996297889669,-0.18793103218078588,79.46452626610304,15.992660951198928,0.07638652535018531,9,-0.07308673858642578,-0.3071613311767578,-0.44642019271850586,-0.39473319053649814,0.1698756217956543,2,0.07395783301155845,-1.114299902749873,4.3851847648620605,-1.615397470893021,4.316049098968507,-1.1177205663082925,4.26469087600708,0.07395783301155845
5935,2003-09-18,4.418765068054199,4.424691200256348,4.383210182189941,4.410863876342773,580163.0,0.0026891455706030687,3.199874474967412,0.36361641430765856,72.10144008536446,64.90269584553135,-0.13181214294770704,-0.1751094754487923,-0.3253058266944251,-0.4569293010872566,23.924172516976416,0.04148101806640625,0.14076607630293747,0.15723433494567907,-0.0056305914525918155,0.32009926134394995,0.07580187174654363,0.2386667981448145,-0.19044736022949227,84.40342387633295,18.984395949161765,0.08143246319913523,9,-0.08493757247924805,-0.3190121650695801,-0.46123409271240234,-0.4065840244293204,0.16395092010498047,3,0.07063036281478152,-5.1815668202764975,4.406914234161377,-1.114299902749873,4.3851847648620605,-1.615397470893021,4.316049098968507,0.07063036281478152
5936,2003-09-19,4.470122814178467,4.543210029602051,4.418765068054199,4.418765068054199,690019.0,0.011622646900954825,-3.846200269253981,6.5,74.33333655198622,65.29918191717087,-0.1621310437732877,-0.21968415441232736,-0.3720120036770025,-0.5020613292502896,24.432003622682885,0.12444496154785156,0.1180099435744344,0.197135329246521,0.009935927980831316,0.3843347305122107,0.1035356286136766,0.2907350298793654,-0.23284398074340817,73.75863940407157,8.02573035238703,0.09359970063284472,9,-0.09086322784423828,-0.2923448085784912,-0.5234563350677495,-0.46189284324645996,0.2607412338256836,4,0.03932849092012858,3.199874474967412,4.418765068054199,-5.1815668202764975,4.406914234161377,-1.114299902749873,4.3851847648620605,0.03932849092012858
5937,2003-09-22,4.43851900100708,4.468148231506348,4.434567928314209,4.454320907592773,1085400.0,-0.007070010038906505,-1.833296453501237,-0.3076830230722808,61.570374478671624,64.6580013112094,-0.11852814340847839,-0.1754511767370328,-0.337874668304762,-0.4638687553334715,24.92437756992299,0.03555488586425781,0.10178415200733593,0.15180311203002894,-0.0418865496808527,0.3454927737409106,0.054958281174588564,0.24864794288546932,-0.18288429580200205,51.81838930121728,-9.77102547823344,0.09684483085544074,9,-0.05925941467285156,-0.25086450576782227,-0.49185252189636275,-0.43028903007507324,0.29036998748779297,0,0.051624209880934746,-3.846200269253981,4.470122814178467,3.199874474967412,4.418765068054199,-5.1815668202764975,4.406914234161377,0.051624209880934746
5938,2003-09-23,4.4582719802856445,4.476048946380615,4.434567928314209,4.434567928314209,624206.0,0.004450353659426254,-2.499909476775764,-1.5000754398141163,64.63426481541266,65.51093110247584,-0.12165640827344859,-0.1806641820853203,-0.35532180966017,-0.477587163979857,25.460380123719695,0.04148101806640625,0.09727118447795036,0.1564449310302738,-0.041433372039507255,0.35432323410005484,0.057505779495382825,0.25538408256516476,-0.18538275561674844,46.91366855017524,-10.710852867819128,0.09893915153489054,9,-0.07111144065856934,-0.22123491764068604,-0.5116055011749272,-0.4500420093536377,0.36345624923706055,1,0.06291513479507405,-1.833296453501237,4.43851900100708,-3.846200269253981,4.470122814178467,3.199874474967412,4.418765068054199,0.06291513479507405
5939,2003-09-24,4.499752998352051,4.6044440269470215,4.454320907592773,4.454320907592773,1950581.0,0.009304281625220234,-5.608681962257814,1.9166381686145924,72.58062789156108,67.99908510424514,-0.1352456462724163,-0.207913397655064,-0.39638725631874117,-0.5126259915558857,26.8689497568885,0.15012311935424805,0.09022583176859555,0.18212349414825457,-0.0262372302872782,0.39048421858378735,0.07794313193048819,0.28630385636602096,-0.21064452538716516,52.678565655302926,-2.9593518292819923,0.1041803622177666,9,-0.07901239395141602,-0.21333348751068115,-0.5530865192413335,-0.49152302742004395,0.22123479843139648,2,0.024582940627547956,-2.499909476775764,4.4582719802856445,-1.833296453501237,4.43851900100708,-3.846200269253981,4.470122814178467,0.024582940627547956
5940,2003-09-25,4.5155558586120605,4.5649380683898935,4.513579845428467,4.533332824707031,1078313.0,0.0035119394921891978,-3.7271610085804765,-0.3912865509351582,81.73935951367397,70.34019727330087,-0.1210438571551018,-0.20612573286587832,-0.4078889354445927,-0.5204626292404271,27.996733991559587,0.06518507003784269,0.08903117213819378,0.1800498008728031,-0.03197162929648112,0.3920712310420873,0.07403908578816143,0.28606051595744475,-0.20122054132860434,52.12803385747707,-5.111281314982541,0.10601071508464208,9,-0.08098840713500977,-0.21135830879211426,-0.5753093957901001,-0.5073258876800537,0.17185115814208984,3,0.013560677635774399,-5.608681962257814,4.499752998352051,-2.499909476775764,4.4582719802856445,-1.833296453501237,4.43851900100708,0.013560677635774399
5941,2003-09-26,4.476048946380615,4.557036876678467,4.476048946380615,4.551111221313477,744188.0,-0.008749069542811183,-1.1578863782183626,4.222445749845766,72.07213280892375,71.06851606268556,-0.05409114807230697,-0.15086213699405082,-0.3665526659580536,-0.47301219103272185,29.439529765804334,0.08098793029785156,0.10053459578299861,0.12562932968139684,-0.08158424822704902,0.3328429075898427,0.02202254072717391,0.22923611863561977,-0.13850493232407413,24.41839576035211,-29.905179628434656,0.10360678895422303,9,-0.010864019393920898,-0.1264195442199707,-0.5071604251861572,-0.480987548828125,0.43654394149780273,4,0.02383062452094431,-3.7271610085804765,4.5155558586120605,-5.608681962257814,4.499752998352051,-2.499909476775764,4.4582719802856445,0.02383062452094431
5942,2003-09-29,4.50963020324707,4.543210029602051,4.474073886871338,4.474073886871338,605475.0,0.007502432897569022,-2.888824815266807,-0.47369089742530984,75.96577728922406,71.94415000840961,-0.064061998614517,-0.1671901444102435,-0.39488367154755366,-0.49828990685512053,30.746243831647234,0.06913614273071289,0.11895929690207474,0.1428154706954956,-0.060042053630542824,0.34567299502153404,0.04138670853247639,0.24424423285851482,-0.15073418815929074,44.18648387676278,-10.739686764479565,0.101428762163019,9,-0.015803098678588867,-0.16000080108642578,-0.5155563354492188,-0.5145688056945801,0.5017275810241699,0,0.04905809008414597,-1.1578863782183626,4.476048946380615,-3.7271610085804765,4.5155558586120605,-5.608681962257814,4.499752998352051,0.04905809008414597
5943,2003-09-30,4.503704071044922,4.551111221313477,4.503704071044922,4.513579845428467,687994.0,-0.0013141060209064248,-8.600695282700014,-0.2777502112194402,81.94448945836147,72.9935336547977,-0.044204473442235326,-0.1553846244598791,-0.3830311064470777,-0.4848724781832381,31.204407089595765,0.04740715026855469,0.13142357142294792,0.12809917926788295,-0.08273732395414513,0.338935682489911,0.02268092765686891,0.23351743087889698,-0.1251642150084029,32.89510880440618,-26.04941923008937,0.10541825161101391,9,-0.00987696647644043,-0.15407466888427734,-0.506667137145997,-0.506667137145997,0.3298759460449219,1,0.04999993647400225,-2.888824815266807,4.50963020324707,-1.1578863782183626,4.476048946380615,-3.7271610085804765,4.5155558586120605,0.04999993647400225
5944,2003-10-01,4.632099151611328,4.655801773071289,4.503704071044922,4.503704071044922,713813.0,0.028508773787309982,-1.3692138570325034,-13.001013953937521,85.818218845956,74.51762018375231,-0.1534330168316025,-0.27287862859033396,-0.505095520015379,-0.6053951677103058,31.8918326035745,0.1520977020263672,0.14122118344146717,0.24069175720214808,0.0029855348165943596,0.4783979795877018,0.12183864600937167,0.3595448683949245,-0.2354869619019686,86.95708074550458,22.851230061936946,0.11885311119277668,10,-0.09481573104858398,-0.2567908763885498,-0.6350622177124032,-0.6350622177124032,0.4306168556213379,2,0.04093804379066723,-8.600695282700014,4.503704071044922,-2.888824815266807,4.50963020324707,-1.1578863782183626,4.476048946380615,0.04093804379066723
5945,2003-10-02,4.628148078918457,4.639999866485597,4.570864200592041,4.612346172332764,506250.0,-0.0008529767095976082,2.5000543156826356,0.12307252361994177,84.58644194233119,75.65685411601287,-0.1303669921394377,-0.2544363018995348,-0.4923730183550319,-0.5930101153849483,32.72223114324916,0.06913566589355558,0.14458781454873293,0.21925923824310267,-0.034381849363401606,0.47290032584960695,0.09243869443985009,0.34607978204635526,-0.205616930872905,84.78291101542595,17.66310251156024,0.12682054380325222,10,-0.08296322822570801,-0.24098777770996094,-0.6148146390914917,-0.6311111450195321,0.4661726951599121,3,0.02005979849432249,-1.3692138570325034,4.632099151611328,-8.600695282700014,4.503704071044922,-2.888824815266807,4.50963020324707,0.02005979849432249
5946,2003-10-03,4.707159996032715,4.736790180206299,4.6617279052734375,4.6617279052734375,782156.0,0.0170720374039377,-2.3043724679359348,2.875101843749057,85.35710190558379,78.29982383011422,-0.19245824259267685,-0.3116209899318001,-0.5618329230653263,-0.6637158347554699,34.42988442666767,0.1086421012878418,0.1464184760767555,0.2742711544036869,0.0028205259274693972,0.5457217828799044,0.13854584016557858,0.4099964686417952,-0.26130178548458893,88.721603903034,23.05240383866571,0.13572531423810857,10,-0.12148094177246094,-0.27950549125671387,-0.6888883113861084,-0.71012306213379,0.28839588165283203,4,-0.004196368786107296,2.5000543156826356,4.628148078918457,-1.3692138570325034,4.632099151611328,-8.600695282700014,4.503704071044922,-0.004196368786107296
5947,2003-10-06,4.728888988494873,4.732840061187744,4.681480884552002,4.70320987701416,484988.0,0.004616157615307648,2.05880014199503,0.565219672957031,83.98435437270388,80.44983378092434,-0.18848823327518271,-0.3143050726200993,-0.5738151711518773,-0.6786731618186614,36.08431178520952,0.05135917663574219,0.14958901647778422,0.27367913722991943,-0.01833066970798214,0.565688944167821,0.12767423376096865,0.4196840406988702,-0.2481189415877667,96.61018336105332,32.913285332775196,0.14600490346895095,10,-0.13333344459533691,-0.2864198684692383,-0.6859260201454163,-0.7318520545959482,0.25086402893066406,0,0.03884715835590269,-2.3043724679359348,4.707159996032715,2.5000543156826356,4.628148078918457,-1.3692138570325034,4.632099151611328,0.03884715835590269
5948,2003-10-07,4.790122985839844,4.790122985839844,4.6913580894470215,4.707159996032715,647494.0,0.01294891833873657,1.380938696216937,3.2307578036506786,85.14486130486691,81.8458597157361,-0.2209321848620256,-0.3527068969708793,-0.623944174162089,-0.7324373294515913,37.91401722059826,0.09876489639282227,0.14858980385630094,0.3089378356933592,-0.005497053179147393,0.6233727245658658,0.1517203912571059,0.4661552801296125,-0.278630522936834,100.0,36.71556651180772,0.15721744443625327,10,-0.15802454948425293,-0.3209874629974365,-0.7377772927284241,-0.7930860519409189,0.1481490135192871,1,0.046185619677280076,2.05880014199503,4.728888988494873,-2.3043724679359348,4.707159996032715,2.5000543156826356,4.628148078918457,0.046185619677280076
5949,2003-10-08,4.7604942321777335,4.784197807312012,4.732840061187744,4.784197807312012,335644.0,-0.00618538474892949,3.3333333333333335,-0.28571264354604314,80.35096872993623,81.69159407309857,-0.16810582460571677,-0.2965909608237869,-0.584217266927082,-0.6931222637342023,40.44914752223501,0.05728292465209961,0.1616474129560146,0.2528399229049674,-0.06208474703048328,0.567764592840418,0.09537758793724205,0.4103022578726927,-0.209993496063567,86.48685678495194,24.8050121727795,0.1574623349677254,10,-0.12839579582214267,-0.2577781677246085,-0.6528398990631095,-0.7170376777648917,0.2745676040649423,2,0.01535256243313965,1.380938696216937,4.790122985839844,2.05880014199503,4.728888988494873,-2.3043724679359348,4.707159996032715,0.01535256243313965
5950,2003-10-09,4.750617027282715,4.839506149291992,4.681480884552002,4.770370006561278,763425.0,-0.002074827615220154,1.0,0.8333333333332646,76.89395013107759,82.2273515533379,-0.13564299755009745,-0.26006522833025425,-0.5633206392218559,-0.6737281170787668,43.200372712730065,0.15802526473999023,0.1727851118495929,0.21758000850677472,-0.08924653939653471,0.5244065564100842,0.06416673455512001,0.37099328245842944,-0.16656917620695388,50.0,-9.734751298075906,0.15341327395165452,10,-0.0938270092010498,-0.22320938110351562,-0.6202467679977417,-0.707160472869873,0.23703718185424805,3,0.06569651440172342,3.3333333333333335,4.7604942321777335,1.380938696216937,4.790122985839844,2.05880014199503,4.728888988494873,0.06569651440172342
5951,2003-10-10,4.675556182861328,4.758519172668457,4.636048793792725,4.73086404800415,580163.0,-0.01580023057853608,1.214291564468086,2.7999758599880558,70.97900592776783,81.67326584650942,-0.03274992310911351,-0.16089428129464522,-0.47718492213305996,-0.589237857746209,45.70307088806687,0.12247037887573242,0.17545804175706703,0.12197589874267578,-0.16347427743914,0.40742607492449157,-0.020749189348232555,0.2647009868335841,-0.05063500407096999,19.41801955090571,-39.611290278840386,0.1427250880909081,10,-0.003951072692871094,-0.1481485366821289,-0.545185923576355,-0.6320996284484863,0.26271581649780273,4,0.0895646581581162,1.0,4.750617027282715,3.3333333333333335,4.7604942321777335,1.380938696216937,4.790122985839844,0.0895646581581162
5952,2003-10-13,4.713086128234863,4.73086404800415,4.667654037475586,4.693333148956299,629775.0,0.008026840851812267,1.2857118224689847,-0.3571459362525757,71.86435185639796,80.55325055740238,-0.042895531915235985,-0.17618730302338115,-0.5013835508708766,-0.6186014369481239,47.78061789915877,0.06321001052856445,0.17464304673037478,0.13965399265289324,-0.13108678253079287,0.41039476783657935,0.004283605061050189,0.2750243802447363,-0.07703733444213867,37.864118627264865,-21.760118184115704,0.13537038759184308,10,-0.04148101806640625,-0.18567848205566406,-0.5827158689498901,-0.6696295738220215,0.22518587112426758,0,0.05993307607057741,1.214291564468086,4.675556182861328,1.0,4.750617027282715,3.3333333333333335,4.7604942321777335,0.05993307607057741
5953,2003-10-14,4.738764762878418,4.7486419677734375,4.681480884552002,4.681480884552002,498656.0,0.005448369485488547,-1.3448511233383,2.900012070006035,71.08008720636822,78.91568037522595,-0.03545252009259503,-0.18342259232505675,-0.5112472330684792,-0.6352296522125611,49.44301661787656,0.06716108322143555,0.18461563078390686,0.1476536273956297,-0.11744796552955172,0.41275522032081113,0.015102830933039435,0.28020442385822,-0.10271596908569336,50.48525713589309,-9.603745278992562,0.1325507964625905,10,-0.03357958793640137,-0.21135711669921875,-0.6083945035934448,-0.6953082084655762,0.08098840713500977,1,0.050854656562597134,1.2857118224689847,4.713086128234863,1.214291564468086,4.675556182861328,1.0,4.750617027282715,0.050854656562597134
5954,2003-10-15,4.732840061187744,4.764443874359131,4.701234817504883,4.756543159484863,468281.0,-0.001250262882235842,2.2000917353676055,-0.4137830571117012,69.50362441661787,77.23981176125781,-0.015349041863035318,-0.16003337581087518,-0.49046027258543745,-0.6201760722272498,50.82704960867095,0.06320905685424805,0.19075695989257913,0.12543263435363805,-0.1319516848445943,0.3828169535518704,-0.003259525245478123,0.2541247939527542,-0.0651860237121582,47.57324558628109,-12.964154303812762,0.1286921595991163,10,0.004937410354614258,-0.20543241500854492,-0.5965437889099121,-0.6893835067749023,0.12444400787353427,2,0.043405637104886985,-1.3448511233383,4.738764762878418,1.2857118224689847,4.713086128234863,1.214291564468086,4.675556182861328,0.043405637104886985
5955,2003-10-16,4.73086404800415,4.7782721519470215,4.713086128234863,4.732840061187744,425756.0,-0.0004175110838412488,-2.473637403125397,0.08336518537890523,74.52481917979219,76.03622479172539,0.003050255521982237,-0.14069009275109146,-0.47563100411563397,-0.61069314628622,52.341347541392615,0.0651860237121582,0.19679213906478132,0.10785167217254621,-0.13900523333038262,0.35470857767547503,-0.015576780578918203,0.23128012492401062,-0.04938316345214844,66.66644315103399,1.4957805724402107,0.12342845275146452,10,0.006913423538208008,-0.1955554485321045,-0.5945677757263184,-0.6874074935913086,0.2785191535949707,3,0.06430068274036738,2.2000917353676055,4.732840061187744,-1.3448511233383,4.738764762878418,1.2857118224689847,4.713086128234863,0.06430068274036738
5956,2003-10-17,4.645925998687744,4.754568099975586,4.645925998687744,4.750617027282715,375131.0,-0.01795402456180062,-1.075480635655172,52.980936293436294,61.93773215957793,73.58660010137807,0.08760098904489588,-0.04417065778564577,-0.3737856953223986,-0.5184766401029677,52.72428169624632,0.1086421012878418,0.1847348894038312,0.014123463630676625,-0.2221019212031674,0.25034884846452066,-0.10398922878624539,0.13223615604759864,0.19358015060424805,0.0,-65.02323844176996,0.118112692416922,10,0.09185147285461426,-0.10765433311462402,-0.5022224187850952,-0.6024694442749023,0.4879012107849121,4,0.07355438088031119,-2.473637403125397,4.73086404800415,2.2000917353676055,4.732840061187744,-1.3448511233383,4.738764762878418,0.07355438088031119
5957,2003-10-20,4.667654037475586,4.685431957244873,4.622221946716309,4.6518521308898935,297169.0,0.0046767939898264554,1.4615570307785153,-0.15093849776590681,63.97308997156842,71.23418106434491,0.06288649151351322,-0.05043830680064598,-0.3762223605225081,-0.533272682269704,52.98722646019519,0.06321001052856445,0.17511250615662988,0.024394750595092773,-0.19390644960097347,0.24269595079115902,-0.08475584950294035,0.1335453506931259,0.16798050880432136,29.113765465484736,-38.322202682793744,0.10915060009803318,10,0.06321001052856445,-0.1155555248260498,-0.523950457572937,-0.6241974830627441,0.4582719802856454,0,0.057977296455738125,-1.075480635655172,4.645925998687744,-2.473637403125397,4.73086404800415,2.2000917353676055,4.732840061187744,0.057977296455738125
5958,2003-10-21,4.738764762878418,4.764443874359131,4.663703918457031,4.681480884552002,250594.0,0.015234789217859701,-1.1702354965458794,3.6251244756934957,60.07459997766144,68.98125120298104,-0.018188215004840913,-0.10483259417957491,-0.42611718636241136,-0.5979347560487946,53.405788799373845,0.10073995590209961,0.15940921267269648,0.08148083686828578,-0.12234075633905306,0.2853024300756246,-0.02042995973538364,0.1833916334719552,0.08833327941894531,74.68289835941343,9.314852655421518,0.10191079660366952,10,-0.007900714874267578,-0.15604877471923828,-0.5792586803436279,-0.6953082084655762,0.4227161407470703,1,0.042101105765699254,1.4615570307785153,4.667654037475586,-1.075480635655172,4.645925998687744,-2.473637403125397,4.73086404800415,0.042101105765699254
5959,2003-10-22,4.61037015914917,4.732840061187744,4.602468967437744,4.720987796783447,410063.0,-0.027094529936374956,-1.06250707221581,-1.9310430939042562,48.64046267225316,65.84197481866723,0.0968574176481436,0.03401820964649893,-0.27985368333462635,-0.4657701754170134,52.81308424689888,0.13629579544067383,0.1411787334215031,-0.05244462490081769,-0.2438953190412887,0.1390060692396533,-0.1481699719710532,0.04328072216941781,0.2085328393249508,4.494339356525607,-56.00467506728331,0.09572534707023536,10,0.08000040054321289,0.000988006591796875,-0.42024683952331543,-0.5372841358184814,0.5451860427856454,2,0.04541566157084853,-1.1702354965458794,4.738764762878418,1.4615570307785153,4.667654037475586,-1.075480635655172,4.645925998687744,0.04541566157084853
5960,2003-10-23,4.576789855957031,4.6518521308898935,4.50963020324707,4.61037015914917,806963.0,-0.007283645788288662,1.440651198186639,0.3035709667129346,39.28565830229612,62.32049174917036,0.11531375756320461,0.07633495866647877,-0.22702530456161707,-0.42845073770769737,51.751898192130476,0.14222192764282315,0.11362496414452128,-0.08908662796020472,-0.2724075237016379,0.09423426778122845,-0.1807470758309213,0.0025738199105118653,0.2291271006549067,26.356377354818548,-29.309743875319334,0.09166044787071641,10,0.06716132164001465,0.03456830978393555,-0.3599996566772461,-0.4770369529724121,0.5886421203613272,3,0.0612862337865836,-1.06250707221581,4.61037015914917,-1.1702354965458794,4.738764762878418,1.4615570307785153,4.667654037475586,0.0612862337865836
5961,2003-10-24,4.58271598815918,4.641974925994873,4.499752998352051,4.572840213775635,493088.0,0.0012948228755653712,1.215404384593387,-0.29409425897789077,37.6665564270121,58.520736701460834,0.10597802977782234,0.08306876776338079,-0.21457493791900806,-0.4321212794583813,51.1935921998725,0.14222192764282227,0.08919140792664937,-0.08849384784698522,-0.25389186701081545,0.07690417131684502,-0.17119285742890078,-0.005794838265069657,0.19949802818356854,31.343350801751768,-18.352818658983665,0.08269900958191528,10,0.056296586990356445,0.046419620513916016,-0.36592578887939453,-0.48296308517456055,0.6143212318420419,4,0.09310356883175053,1.440651198186639,4.576789855957031,-1.06250707221581,4.61037015914917,-1.1702354965458794,4.738764762878418,0.09310356883175053
5962,2003-10-27,4.73086404800415,4.740740776062012,4.5906171798706055,4.5906171798706055,576619.0,0.032327567370038945,-1.1408477521003404,14.201100864275023,45.63953182378621,55.69400832561838,-0.04401128867487536,-0.050230537831689404,-0.34428388125462384,-0.5780966165341876,50.917301604474844,0.15802478790283203,0.07150235279539885,0.048592519760132014,-0.10004821568788191,0.19723325520814594,-0.02572784796387495,0.12291288748413898,0.023103866539528006,87.31356861953856,42.163706510128925,0.07432036772400691,10,-0.09185147285461426,-0.0938270092010498,-0.45234525203704834,-0.5856790542602539,0.43851900100708097,0,0.08517749767899319,1.215404384593387,4.58271598815918,1.440651198186639,4.576789855957031,-1.06250707221581,4.61037015914917,0.08517749767899319
5963,2003-10-28,4.728888988494873,4.7624688148498535,4.6083950996398935,4.7190117835998535,465244.0,-0.0004174838865028674,2.999999999999977,0.07042727603453024,47.575720999981776,53.25757461265882,-0.048706430301098,-0.03216954610727818,-0.3252954992404824,-0.5717514838091091,50.63304516791225,0.15407371520996005,0.06145433022126934,0.03535821437835729,-0.08835474932250431,0.1590711780792189,-0.026498267472073955,0.09721469622878853,-0.22913599014282227,87.21819386338268,45.34338570727758,0.06185648185043086,10,-0.08987641334533691,-0.09185194969177246,-0.4454319477081299,-0.5837039947509766,0.48000001907348544,1,0.08395989633766576,-1.1408477521003404,4.73086404800415,1.215404384593387,4.58271598815918,1.440651198186639,4.576789855957031,0.08395989633766576
5964,2003-10-29,4.821728229522705,4.839506149291992,4.736790180206299,4.740740776062012,431325.0,0.019632357886536278,-1.3111156410765343,8.199430336970165,54.83874526365518,51.070233066421366,-0.14260761714717418,-0.11602236590528303,-0.4013475067842034,-0.659552313630174,49.932503245277566,0.11061716079711914,0.04946102477543146,0.11871600151062012,-0.013918078860798211,0.25135008188203845,0.0523989613249114,0.18503304169632884,-0.3167209148406984,94.76740106159318,51.692979956166674,0.06631704018570908,10,-0.1520986557006836,-0.17481470108032227,-0.5096294283866882,-0.6765432357788086,0.36345672607421875,2,0.07046284193757124,2.999999999999977,4.728888988494873,-1.1408477521003404,4.73086404800415,1.215404384593387,4.58271598815918,0.07046284193757124
5965,2003-10-30,4.720987796783447,4.89086389541626,4.701234817504883,4.821728229522705,435375.0,-0.020893013447427333,-1.7042275549269341,-1.2439017210011598,52.98699637523724,50.07570686816129,-0.04851760309829789,-0.008400701818117362,-0.28827410666119047,-0.5546025043038467,49.30540303896665,0.18962907791137695,0.03348256813718731,0.013333582878113148,-0.11468661795658619,0.1413537837128125,-0.05067651753923652,0.07734368329546282,-0.20260052871704115,56.56574646527331,10.06524888131942,0.06401010041734945,10,-0.025679349899291992,-0.03851890563964844,-0.36740773916244507,-0.5451858043670654,0.5234560966491699,3,0.09205031316697165,-1.3111156410765343,4.821728229522705,2.999999999999977,4.728888988494873,-1.1408477521003404,4.73086404800415,0.09205031316697165
5966,2003-10-31,4.68740701675415,4.780247211456299,4.68740701675415,4.740740776062012,356400.0,-0.007113083421265487,-2.481479494675858,0.5294176117537914,48.30286004937661,48.33457021013998,-0.009425101040970496,0.024901048026595873,-0.24555292308710364,-0.516607426861265,48.11943286891462,0.09284019470214844,0.01755144959861532,-0.019259548187255504,-0.14760018201605707,0.10908108564154606,-0.08342986510165673,0.04491076872714572,-0.14667115104675332,32.23676792188838,-14.721825829218702,0.06417031691440098,10,0.007901430130004883,-0.0049381256103515625,-0.31802451610565186,-0.5116050243377686,0.5333337783813477,4,0.10198068097257362,-1.7042275549269341,4.720987796783447,-1.3111156410765343,4.821728229522705,2.999999999999977,4.728888988494873,0.10198068097257362
5967,2003-11-03,4.912592887878418,4.912592887878418,4.711111068725586,4.711111068725586,898594.0,0.04804060546041522,1.0,-3.7777539361102916,59.090972569275074,48.22527827587482,-0.2192712561533563,-0.19585829088161866,-0.4563097477121225,-0.7341323331233998,47.13116834033517,0.22518587112426758,0.004227653797619801,0.19674112796783483,0.038818281967290424,0.35466397396837923,0.11777970496756218,0.2757025509681075,-0.35084934038848914,100.0,51.27799177226205,0.07896142300027222,11,-0.2064199447631836,-0.21925950050354004,-0.5051857233047485,-0.7367908954620361,0.2824692726135254,0,0.05790105930101719,-2.481479494675858,4.68740701675415,-1.7042275549269341,4.720987796783447,-1.3111156410765343,4.821728229522705,0.05790105930101719
5968,2003-11-04,5.01135778427124,5.104197978973389,4.908641815185547,4.928394794464111,720394.0,0.020104433370923047,-2.1935632076500178,0.4117641490232831,63.27680687809762,49.85153874319088,-0.307655735819786,-0.29217919118088354,-0.5389456964595452,-0.8253621773394233,46.12497102947926,0.1955561637878418,0.007426431857553872,0.2844442844390871,0.0803681511983223,0.4885204176798519,0.1824062178187047,0.3864823510594695,-0.421546289550232,77.72499811228798,27.665598178487897,0.1020380666203824,11,-0.2093822956085205,-0.2093822956085205,-0.5896295309066772,-0.8355557918548584,0.2785191535949707,1,0.031533422984878934,1.0,4.912592887878418,-2.481479494675858,4.68740701675415,-1.7042275549269341,4.720987796783447,0.031533422984878934
5969,2003-11-05,4.833580017089844,5.033085823059082,4.833580017089844,5.001481056213379,872269.0,-0.0354749700249648,-1.3764689844766185,-2.023806513167726,54.193549894271094,51.507971142299205,-0.10603684235209698,-0.11451660517020379,-0.34766377458580955,-0.6410696942108416,44.757563958074456,0.19950580596923828,0.003840941557779587,0.10301222801208532,-0.10614979806444946,0.3121742540886201,-0.0015687850261816294,0.20759324105035226,-0.19232987394359746,35.071058056869326,-12.355286550896643,0.10458101303826735,11,-0.03160452842712402,-0.03160452842712402,-0.41185176372528076,-0.6577780246734619,0.5155558586120597,2,0.07764617305424837,-2.1935632076500178,5.01135778427124,1.0,4.912592887878418,-2.481479494675858,4.68740701675415,0.07764617305424837
5970,2003-11-06,5.062716007232666,5.062716007232666,4.776296138763428,4.843457221984863,863156.0,0.04740502677780811,1.6126193132515185,-1.3058810498872524,65.22367200949154,54.5698728736858,-0.2894323479319647,-0.33631512243028805,-0.5595267622255005,-0.861955991046254,42.87193640000767,0.2864198684692383,0.0045821692698400085,0.3165432691574095,0.05990231345606034,0.5731842248587586,0.18822279130673447,0.4448637470080845,-0.37517108050370584,90.04729576671998,35.109027195171876,0.12832047785067463,11,-0.21530842781066895,-0.2607405185699463,-0.6064201593399048,-0.8612351417541504,0.18963003158569247,3,0.02419036505095229,-1.3764689844766185,4.833580017089844,-2.1935632076500178,5.01135778427124,1.0,4.912592887878418,0.02419036505095229
5971,2003-11-07,5.094320774078369,5.177283763885498,5.0291361808776855,5.076542854309082,924413.0,0.006242650545784434,-1.631599900051245,0.08108190396656076,65.47279091426913,56.77356832818391,-0.269136758966094,-0.3530390090397262,-0.5737719395098697,-0.8848963470732816,41.86489628384642,0.1481475830078125,0.02506835244600847,0.3272098064422604,0.02974369209064953,0.6246759207938712,0.17847674926645496,0.4759428636180658,-0.36511054212496585,82.20337856152858,23.007131406965073,0.1487330571758054,11,-0.20148134231567383,-0.2558023929595947,-0.6281481981277466,-0.8928399085998535,0.18172836303711026,4,0.02946872134910028,1.6126193132515185,5.062716007232666,-1.3764689844766185,4.833580017089844,-2.1935632076500178,5.01135778427124,0.02946872134910028
5972,2003-11-10,4.995555877685547,5.086420059204102,4.995555877685547,5.076542854309082,416644.0,-0.019387255096964373,-1.2439208205273136,-4.555481050344661,59.12925491121467,58.05729431832089,-0.14402229035212155,-0.24456618505712235,-0.458564536774861,-0.7774277191650452,40.680853132554816,0.09876489639282227,0.05554119918160616,0.21432142257690412,-0.09875763565054818,0.5274004808043564,0.05778189346317841,0.3708609516906298,-0.21925973892211914,54.67992655767648,-2.4517213304180316,0.156539529113726,11,-0.06321048736572266,-0.15703749656677246,-0.48888909816741943,-0.7535808086395264,0.22913503646850586,0,0.04507704907392207,-1.631599900051245,5.094320774078369,1.6126193132515185,5.062716007232666,-1.3764689844766185,4.833580017089844,0.04507704907392207
5973,2003-11-11,4.979753017425537,5.007407188415527,4.938271999359131,5.007407188415527,300713.0,-0.0031633837448599156,3.999982757134236,0.34146441987258747,64.27481579979303,59.10574660011399,-0.09933864367788736,-0.22112034741406106,-0.4308761055793342,-0.7540390836905386,39.13777498073748,0.06913518905639648,0.08945781852300794,0.18646914958953875,-0.13806777952722005,0.5110060787062976,0.024200685031159352,0.34873761414791815,-0.155338363647461,50.73894203098467,-12.51184921407053,0.16226846455837945,11,-0.04740762710571289,-0.1412346363067627,-0.46074068546295166,-0.7377779483795166,0.24691390991211026,1,0.043236912014105844,-1.2439208205273136,4.995555877685547,-1.631599900051245,5.094320774078369,1.6126193132515185,5.062716007232666,0.043236912014105844
5974,2003-11-12,4.938271999359131,4.9856791496276855,4.8888888359069815,4.983704090118408,914288.0,-0.008329934822320029,2.9200478940152155,1.642865764290025,63.88470582115746,60.31660320521624,-0.044239629397551106,-0.17229333659809498,-0.37736439791369847,-0.7037276893340874,37.261923066406084,0.09679031372070401,0.10851856825360784,0.13471653461456334,-0.19473213646835852,0.4641652056974852,-0.030007800926897588,0.2994408701560243,-0.07151305236816441,40.39422925991638,-26.3864915861462,0.16472433554146107,11,-0.005926609039306641,-0.09975361824035645,-0.38765501976013184,-0.6696305274963379,0.31209802627563565,2,0.07119999436092428,3.999982757134236,4.979753017425537,-1.2439208205273136,4.995555877685547,-1.631599900051245,5.094320774078369,0.07119999436092428
5975,2003-11-13,5.035061836242676,5.044938087463379,4.920494079589844,4.958024978637695,598388.0,0.019599940403466132,1.5714398321033392,-1.6956485232687504,66.24115383930564,62.3097469596528,-0.1025803050586882,-0.2583717935436525,-0.4595409046613659,-0.7908033765255187,35.32413049393783,0.12444400787353516,0.1304134421225207,0.21629648208618146,-0.12682613553337863,0.5594190997057416,0.04473517327640142,0.3878577908959615,-0.14617300033569425,50.685010780280834,-19.7282307392677,0.1715613088097802,11,-0.09086441993713379,-0.19654345512390137,-0.46765458583831787,-0.7664203643798828,0.2172842025756827,3,0.06237739469225656,2.9200478940152155,4.938271999359131,3.999982757134236,4.979753017425537,-1.2439208205273136,4.995555877685547,0.06237739469225656
5976,2003-11-14,4.987654209136963,5.09827184677124,4.928394794464111,5.035061836242676,524981.0,-0.009415500473990202,-1.0476186370781642,-0.6153889005805965,59.938845596203755,62.40395507375599,-0.009056040263639709,-0.19399637642403533,-0.3961138198936309,-0.7334591527828325,34.61763387677697,0.1698770523071289,0.13957028501677993,0.15180244445800817,-0.1891076270230787,0.49271251593909504,-0.01865259128253527,0.3222574801985516,-0.09876537322998136,47.16971678949165,-20.23389037527641,0.1704550357405435,11,-0.0108642578125,-0.14913582801818848,-0.39555537700653076,-0.6943211555480957,0.29432058334350586,4,0.05306940268563576,1.5714398321033392,5.035061836242676,2.9200478940152155,4.938271999359131,3.999982757134236,4.979753017425537,0.05306940268563576
5977,2003-11-17,4.938271999359131,4.97777795791626,4.865184783935547,4.958024978637695,677869.0,-0.009900888816102738,2.80004023335345,0.41666247573450277,57.81712636917385,61.797323906097795,0.04956400180529208,-0.12996395505179947,-0.33273873286846545,-0.6744948371570239,34.061008436824785,0.12246942520141602,0.15834281190699606,0.08888933658599818,-0.2453281123105171,0.42310678548251346,-0.07821938786225946,0.2559980610342558,0.2390117645263672,31.35618705492217,-32.1554637049407,0.16710872444825786,11,0.03851795196533203,-0.09975361824035645,-0.33876562118530273,-0.6449389457702637,0.2864189147949219,0,0.06839986493254813,-1.0476186370781642,4.987654209136963,1.5714398321033392,5.035061836242676,2.9200478940152155,4.938271999359131,0.06839986493254813
5978,2003-11-18,4.938271999359131,5.0567898750305185,4.914567947387695,4.938271999359131,425756.0,0.0,-4.999899418639775,-0.0,54.67514432291607,61.850834398169454,0.04258477617836842,-0.12042528225743165,-0.31807527581217165,-0.6641215669969478,33.07587597653774,0.14222192764282315,0.18661469013782206,0.07891397476196271,-0.25330536542062276,0.4111333149445482,-0.08719569532933047,0.2450236448532559,0.23276978492736777,31.35618705492217,-27.03683334384704,0.16610967009129277,11,0.03851795196533203,-0.09975361824035645,-0.33876562118530273,-0.6449389457702637,0.24691295623779297,1,0.05799982561351258,2.80004023335345,4.938271999359131,-1.0476186370781642,4.987654209136963,1.5714398321033392,5.035061836242676,0.05799982561351258
5979,2003-11-19,4.819753170013428,4.8888888359069815,4.756543159484863,4.8888888359069815,949219.0,-0.024000061025614583,2.828578916875952,-100.0,53.906248231942044,60.59334286733063,0.1776140178736556,0.015372443494397814,-0.1846942698676619,-0.5365072220955227,32.520892825843376,0.18172883987426758,0.18429027583197488,-0.05007400512695348,-0.36182206553985985,0.2616740552859529,-0.20594803533340666,0.1058000250794997,0.3451714742660519,18.49713321714572,-38.46941903233689,0.15587403020645324,11,0.14716029167175293,0.01876521110534668,-0.20345675945281982,-0.5264201164245605,0.448394775390625,2,0.08442626478382209,-4.999899418639775,4.938271999359131,2.80004023335345,4.938271999359131,-1.0476186370781642,4.987654209136963,0.08442626478382209
5980,2003-11-20,4.857284069061278,4.884937763214111,4.788147926330566,4.839506149291992,560925.0,0.007786892341573148,1.6486810942709318,-0.25714541893121234,56.697842976381224,59.61834865200976,0.12055581634048895,-7.07085116049555e-05,-0.20700253109722055,-0.5638435212618989,33.18642891063986,0.09678983688354492,0.16839603663150005,-0.026567816734314853,-0.3064136996807916,0.25327806621216187,-0.1664907582075532,0.11335512473892351,0.29130531582641694,29.479792983253933,-29.350240286301666,0.13992294147323825,11,0.07012343406677335,-0.018765687942503995,-0.2246915102004996,-0.5639510154724112,0.3970370292663583,3,0.08092710885024612,2.828578916875952,4.819753170013428,-4.999899418639775,4.938271999359131,2.80004023335345,4.938271999359131,0.08092710885024612
5981,2003-11-21,5.009383201599121,5.015308856964111,4.879012107849121,4.902716159820557,553331.0,0.03131361690510248,1.3000108629617262,5.999973178124378,54.04959812051916,59.053942341932476,-0.050130519828027964,-0.12497352420404884,-0.34249822959252185,-0.704665487663731,34.26567448579591,0.15802478790283292,0.18055414468393938,0.1041979551315304,-0.1420211164761005,0.3504170267391613,-0.0189115806722846,0.2273074909353454,0.12352433427246101,84.21076035911248,29.32487363844112,0.12310953580381545,11,-0.08197569847106934,-0.17086482048034668,-0.37284016609191895,-0.7160501480102539,0.08691263198852628,4,0.04850154748426472,1.6486810942709318,4.857284069061278,2.828578916875952,4.819753170013428,-4.999899418639775,4.938271999359131,0.04850154748426472
5982,2003-11-24,5.133827209472656,5.155556201934815,5.003457069396973,5.00543212890625,600919.0,0.024842181734830993,-1.2985213368498556,1.2036996472907548,55.016196778456276,58.02520689511728,-0.1708665289732254,-0.22944439235875969,-0.45020610867664157,-0.8173096043062902,34.83174706666633,0.15209913253784269,0.15937211043873933,0.20849380493164027,-0.04354357736201475,0.4605311872252953,0.08247511378481232,0.3345124960784682,-0.37728404998779297,94.5543152352258,40.79941927870953,0.1260186911468277,11,-0.17777752876281738,-0.29530882835388184,-0.495802640914917,-0.8404941558837891,-0.035555362701416016,0,0.028857142432542116,1.3000108629617262,5.009383201599121,1.6486810942709318,4.857284069061278,2.828578916875952,4.819753170013428,0.028857142432542116
5983,2003-11-25,5.125926017761231,5.191111087799072,5.076542854309082,5.086420059204102,1007944.0,-0.001539045119564264,-2.8666055134456623,0.30769059361816603,63.90980207094959,58.02799536731641,-0.15650873939747267,-0.20055565508381612,-0.4275443281353528,-0.7986070387791937,35.32222759750851,0.11456823348999023,0.13376171431853123,0.18074076175689768,-0.06867901444007529,0.43016053795387066,0.056030873658411195,0.30545064985538417,-0.3614025974273689,85.0000274316816,27.688676269159032,0.12470988809848628,11,-0.15209889411926358,-0.28049397468566983,-0.4844447374343881,-0.8325929641723642,-0.027654170989991123,1,0.019267717881725765,-1.2985213368498556,5.133827209472656,1.3000108629617262,5.009383201599121,1.6486810942709318,4.857284069061278,0.019267717881725765
5984,2003-11-26,5.161480903625488,5.1654319763183585,5.119999885559082,5.135801792144775,432844.0,0.0069362854128327545,1.7058004969826959,0.6500060350030029,55.760349439414064,56.863461545106226,-0.17553066650566862,-0.2206656913416536,-0.4483216558401484,-0.823738028101678,35.30911877028329,0.045432090759276456,0.12617866340862705,0.19930801391601527,-0.06076045618383752,0.45937648401586806,0.06927377886608888,0.32934224896594166,-0.37989397659301716,92.64692482915717,37.84571904752655,0.1300342350499265,11,-0.1876537799835205,-0.31604886054992676,-0.5046908855438232,-0.8681478500366211,-0.12444400787353516,2,0.004592490491398538,-2.8666055134456623,5.125926017761231,-1.2985213368498556,5.133827209472656,1.3000108629617262,5.009383201599121,0.004592490491398538
5985,2003-11-28,5.155556201934815,5.2088890075683585,5.145678997039795,5.145678997039795,332100.0,-0.0011478685674320976,-11.799169643719043,0.38463966724234233,53.68177449948286,56.168231423248336,-0.16842842218306942,-0.19027017826653392,-0.42776560655222706,-0.8079803898486739,35.04496971653383,0.06321001052856356,0.11262109968834721,0.1716548919677745,-0.07588182083303252,0.4191916047685815,0.04788653556737099,0.295423248368178,-0.35758830847168,83.83251277099566,31.155059453297724,0.12376835640040339,11,-0.172840118408204,-0.30123519897461026,-0.5046918392181405,-0.8622231483459482,-0.13827228546142667,4,0.021838913021059225,1.7058004969826959,5.161480903625488,-2.8666055134456623,5.125926017761231,-1.2985213368498556,5.133827209472656,0.021838913021059225
5986,2003-12-01,5.1654319763183585,5.212840080261231,5.1654319763183585,5.175309181213379,379688.0,0.0019155594462993975,-8.599497924107931,-1.0,61.436187629286934,56.57034934103869,-0.1681133497662053,-0.17127886295114259,-0.424249276252719,-0.8089067943173518,34.96162447861798,0.057283878326416016,0.10305678290670794,0.15762941837310684,-0.059855070460325344,0.37511390720653903,0.048887173956391194,0.2663716627898225,-0.34280881600891,77.3581897847447,23.904036562901254,0.10874224441671591,12,-0.1807403564453116,-0.30913543701171786,-0.5377773046493521,-0.8720989227294913,-0.1560487747192374,0,0.017208458540699523,-11.799169643719043,5.155556201934815,1.7058004969826959,5.161480903625488,-2.8666055134456623,5.125926017761231,0.017208458540699523
5987,2003-12-02,5.197037220001222,5.2503700256347665,5.177283763885498,5.195062160491943,649013.0,0.006118606116150893,-2.8946258416974175,-0.19996137877771025,64.32299295540022,57.64233252242582,-0.1778561077790899,-0.19023507934945005,-0.4408002021365176,-0.8322026895688666,34.18448239095216,0.08493804931640803,0.08128163842937575,0.17501244544982963,-0.05319433328627632,0.4032192241859356,0.0609090560817771,0.28911583481788217,-0.3431967060956307,69.31848730736118,14.879726665292281,0.11410338936805284,12,-0.19358062744140714,-0.27654361724853604,-0.5629631280899057,-0.9037041664123544,-0.33777809143066495,1,-0.01938438809440557,-8.599497924107931,5.1654319763183585,-11.799169643719043,5.155556201934815,1.7058004969826959,5.161480903625488,-0.01938438809440557
5988,2003-12-03,5.169383049011231,5.2503700256347665,5.169383049011231,5.195062160491943,469800.0,-0.005321141608060964,-5.3076151746425175,-13.001690004822288,65.51729657910334,58.932449005443736,-0.127365049963732,-0.1582485207176445,-0.398739464796642,-0.796567946276336,32.530044641162014,0.08098697662353516,0.07431922464338392,0.1394570112228406,-0.0979518801087309,0.3768659025544121,0.020752565557054403,0.2581614568886268,-0.2758895839327229,37.87919796932078,-17.578656001196954,0.11870444566578585,12,-0.15012407302856534,-0.24000048637390137,-0.531358242034913,-0.8434569835662851,-0.19555616378784269,2,-0.013756226142613404,-2.8946258416974175,5.197037220001222,-8.599497924107931,5.1654319763183585,-11.799169643719043,5.155556201934815,-0.013756226142613404
5989,2003-12-04,5.2088890075683585,5.228641986846924,5.155556201934815,5.155556201934815,542700.0,0.007642296611136912,-1.740744052142717,-2.0768945091266993,62.64372998740283,59.593103117779464,-0.11830860142173094,-0.17728511404594283,-0.42442002391176104,-0.8289811022427811,31.613488647365884,0.07308578491210849,0.07563838360712438,0.16019752025604195,-0.07111785151669991,0.3915128920287838,0.04453983436967146,0.27585520614241243,-0.27970788643422395,60.37767646080765,4.137796703300637,0.1156576858863709,12,-0.14419794082641513,-0.24000048637390048,-0.5708642005920401,-0.87308645248413,-0.28839492797851474,3,-0.021236229191367806,-5.3076151746425175,5.169383049011231,-2.8946258416974175,5.197037220001222,-8.599497924107931,5.1654319763183585,-0.021236229191367806
5990,2003-12-05,5.185184955596924,5.218764781951903,5.155556201934815,5.185184955596924,572569.0,-0.0045506924676247396,-1.1333526458091967,0.0,64.88100284363198,60.79659253145868,-0.04827724189295424,-0.1517140179449763,-0.38739041722848633,-0.7964207652581834,31.27117221120429,0.06320858001708807,0.08339692339430904,0.13037002086639404,-0.10885731138075183,0.3695973531135399,0.010756354742820662,0.24998368698996742,-0.22388494401272574,31.249402783155283,-25.058066380467977,0.11961366612357296,12,-0.05827140808105469,-0.21629643440246582,-0.5269134044647217,-0.7999998331069946,-0.17777776718139648,4,-0.028571412806607577,-1.740744052142717,5.2088890075683585,-5.3076151746425175,5.169383049011231,-2.8946258416974175,5.197037220001222,-0.028571412806607577
5991,2003-12-08,5.244443893432617,5.246419906616211,5.175309181213379,5.185184955596924,471825.0,0.011428509945769383,1.2499490808144051,100.0,72.72728559849091,62.7644912892403,-0.07899331276647903,-0.20991173084216985,-0.43108684152649346,-0.8474297392012424,30.44677301721301,0.07111072540283203,0.10481240295809524,0.18212280273437464,-0.0713219847480433,0.4355675902167926,0.05540040899316612,0.3088451964755832,-0.25423688044336235,93.7497171078099,32.869756026102415,0.12672239374120886,12,-0.08098745346069336,-0.2755553722381592,-0.5555552244186401,-0.8148144483566284,-0.37135791778564453,0,-0.043314406937157046,-1.1333526458091967,5.185184955596924,-1.740744052142717,5.2088890075683585,-5.3076151746425175,5.169383049011231,-0.043314406937157046
5992,2003-12-09,5.220740795135498,5.268147945404053,5.206913948059082,5.244443893432617,1289925.0,-0.0045196590484648524,-1.3846503811407296,-0.39999195332931,70.25502221152388,63.46951574930411,-0.04656142760481785,-0.17757786020356647,-0.392858386357549,-0.8140483685263957,29.97062047899596,0.0612339973449707,0.12136639702533714,0.14716045856475812,-0.1136950300299997,0.40801594715951595,0.016732714267379656,0.2775882028621366,-0.20451748088169186,57.8946476821301,-6.442281263622391,0.1304277442973788,12,-0.026666879653930664,-0.2311112880706787,-0.531852126121521,-0.7733333110809326,-0.3614816665649414,1,-0.040484215139221735,1.2499490808144051,5.244443893432617,-1.1333526458091967,5.185184955596924,-1.740744052142717,5.2088890075683585,-0.040484215139221735
5993,2003-12-10,5.195062160491943,5.224690914154053,5.195062160491943,5.220740795135498,1308656.0,-0.004918580648072268,-1.307658025700067,1.0833450682974914,81.04597334814369,66.27902951694072,-0.01122491848048579,-0.14223416730537597,-0.35246225524504027,-0.7784271270223035,29.99823077010946,0.029628753662109375,0.13259621513457986,0.11071636676788366,-0.1516024025661551,0.3730351361019224,-0.020443017899135718,0.24187575143490303,-0.1486078905001076,35.08779359822413,-33.599782614701006,0.13115938466701937,12,0.011851310729980469,-0.18271660804748535,-0.4953089952468872,-0.6913583278656006,-0.3753089904785156,2,-0.06463888622452751,-1.3846503811407296,5.220740795135498,1.2499490808144051,5.244443893432617,-1.1333526458091967,5.185184955596924,-0.06463888622452751
5994,2003-12-11,5.289876937866211,5.289876937866211,5.185184955596924,5.185184955596924,549788.0,0.01825094184537912,1.0,-4.0770073534873355,82.68677710546046,69.50180758427157,-0.09600760660456142,-0.2206708922525049,-0.4352935277350678,-0.8632462763692628,30.6339274235001,0.10469198226928711,0.13634181228377162,0.1879508972167967,-0.08021130652975206,0.45611310096334545,0.05386979534352232,0.3220319990900711,-0.21681942682490885,100.0,25.26429166147541,0.13408110187327424,12,-0.06716036796569824,-0.26666688919067383,-0.4879014492034912,-0.6903705596923828,-0.4404940605163574,3,-0.0597462013493093,-1.307658025700067,5.195062160491943,-1.3846503811407296,5.220740795135498,1.2499490808144051,5.244443893432617,-0.0597462013493093
5995,2003-12-12,5.349135875701903,5.349135875701903,5.287900924682617,5.289876937866211,520931.0,0.01120232824538947,1.0666908066787686,0.566031290564998,79.86131192913572,71.54904361758811,-0.13959998905476478,-0.2689847402936669,-0.4815059183705328,-0.9108965415441803,31.089802198761625,0.06123495101928622,0.13228350794013544,0.23150613307952828,-0.05623894829563447,0.519251214454691,0.08763359239194735,0.3753786737671092,-0.2457236449051141,100.0,25.369670137945462,0.14387254068758135,12,-0.09678983688354403,-0.2962963581085196,-0.5471603870391837,-0.7496294975280753,-0.41481494903564364,4,-0.08013290484153468,1.0,5.289876937866211,-1.307658025700067,5.195062160491943,-1.3846503811407296,5.220740795135498,-0.08013290484153468
5996,2003-12-15,5.2523460388183585,5.4024691581726065,5.23654317855835,5.349135875701903,1153744.0,-0.018094480890494147,-1.584606242920565,-1.6333373566687028,60.94902215072222,71.17415797262389,-0.03261463647018292,-0.1595271467642494,-0.37507242905668203,-0.803100702213948,31.385341582999736,0.16592597961425692,0.135803553380895,0.121481704711913,-0.16543974217043544,0.40840315159426144,-0.02197901872926078,0.2649424281530868,-0.10961802483675065,30.90932632253449,-39.498792763645504,0.14346072344117414,12,0.02666664123535245,-0.17283987998962314,-0.4276545047760001,-0.6528396606445304,-0.17580318450927646,0,-0.04663417996311914,1.0666908066787686,5.349135875701903,1.0,5.289876937866211,-1.307658025700067,5.195062160491943,-0.04663417996311914
5997,2003-12-16,5.276049137115479,5.287900924682617,5.234568119049072,5.234568119049072,570038.0,0.0045128592293690595,-1.5714318558028324,-0.428567909627909,63.47526624726827,70.94726571353111,-0.04909399901795197,-0.16509167763888843,-0.38935810917256486,-0.8156743824829347,32.303675267610224,0.05333280563354492,0.14335239968395452,0.12829594612121653,-0.1505440397287483,0.40713593197118136,-0.011124046803765886,0.26771593904619895,-0.08656771717949141,41.81812595736521,-25.639438930912988,0.13941999292498236,12,0.0029635429382315337,-0.19654297828674405,-0.41037023067474454,-0.6281478404998788,-0.24098730087280362,1,-0.07637593035928669,-1.584606242920565,5.2523460388183585,1.0666908066787686,5.349135875701903,1.0,5.289876937866211,-0.07637593035928669
5998,2003-12-17,5.224690914154053,5.266172885894775,5.216790199279785,5.264197826385498,547256.0,-0.009734219986720083,1.2727133075842696,-0.9524094169578607,55.51729218536565,70.15543929108253,0.012219730340355284,-0.09610269547026817,-0.33095914508059643,-0.7531516236808411,32.76599707964072,0.05925893783569425,0.14281132014564868,0.06261677742004412,-0.19986370124270003,0.3250972560827883,-0.0686234619113284,0.19385701675141664,0.1777782440185538,18.18169848006714,-44.185668703097036,0.13124023933137224,12,0.0543217658996582,-0.14518475532531738,-0.3392590284347534,-0.5767896175384521,-0.29036998748779297,2,-0.06994323522440649,-1.5714318558028324,5.276049137115479,-1.584606242920565,5.2523460388183585,1.0666908066787686,5.349135875701903,-0.06994323522440649
5999,2003-12-18,5.226666927337647,5.27012300491333,5.171358108520508,5.226666927337647,555356.0,0.0003782067142463763,1.2727522110299585,-0.0,56.249989522581764,69.19643781096583,0.014562073312060164,-0.06959907228490447,-0.3247711214350275,-0.7442798242915742,34.40400069821517,0.09876489639282227,0.13719402727142693,0.044247102737427824,-0.1639863957668517,0.25248060124170735,-0.05986964651471194,0.14836385198956759,0.17208865165710296,23.931706813844805,-34.24488830041054,0.10411674925213965,12,0.060246706008910245,-0.14716076850891202,-0.34123504161834806,-0.563951015472413,-0.4345679283142099,3,-0.07785339356443222,1.2727133075842696,5.224690914154053,-1.5714318558028324,5.276049137115479,-1.584606242920565,5.2523460388183585,-0.07785339356443222
6000,2003-12-19,5.2503700256347665,5.305678844451903,5.175309181213379,5.228641986846924,598388.0,0.004535031335771933,-1.0307805437846411,100.0,57.28814114104298,67.48097731569385,0.001204540421645639,-0.06571231856707804,-0.33954800552385667,-0.7564771263277441,36.204614859525094,0.1303696632385245,0.13352514546336725,0.04829590320587229,-0.09471222600716889,0.19130403241891347,-0.023208161400647853,0.11979996781239244,0.13928965454101405,34.187857842884924,-20.67167427268494,0.0715040646065205,12,0.036543607711791104,-0.17086386680603116,-0.3649381399154672,-0.5876541137695321,-0.414813995361329,4,-0.07637312157564247,1.2727522110299585,5.226666927337647,1.2727133075842696,5.224690914154053,-1.5714318558028324,5.276049137115479,-0.07637312157564247
6001,2003-12-22,5.2523460388183585,5.303703784942627,5.224690914154053,5.264197826385498,610031.0,0.00037635693750037724,-1.352902754013163,-0.5454605306471975,55.000030174936896,65.78597820051752,0.0005222459015508107,-0.051176741679885396,-0.32997099827285403,-0.7464721088872386,37.371692274394434,0.07901287078857422,0.13072470824644178,0.03812377452850235,-0.07388160263901256,0.15012915169601726,-0.017878914055255102,0.0941264631122598,0.128581578491211,60.29443610196963,6.963801823104994,0.056002688583757405,12,0.03456759452819913,-0.17283987998962314,-0.3609881401062003,-0.5560495853424063,-0.4819760322570801,0,-0.06054915456858323,-1.0307805437846411,5.2503700256347665,1.2727522110299585,5.226666927337647,1.2727133075842696,5.224690914154053,-0.06054915456858323
6002,2003-12-23,5.281974792480469,5.321481227874756,5.2088890075683585,5.234568119049072,707738.0,0.005641051340321779,-1.280004828002391,-3.99995976664625,60.142314208053925,63.463349407174206,-0.021799458008633366,-0.07287385817864767,-0.34867413195758346,-0.7630374038705341,37.9755430604422,0.11259222030639737,0.12924579390417623,0.06034514904022181,-0.048833002199110354,0.16952330027955398,0.00575607342055573,0.1149342246598879,0.09057004447753858,73.68397648262084,17.638802349728273,0.05458907561966593,12,0.004938840866088867,-0.2024686336517334,-0.3743206262588501,-0.5856783390045166,-0.5688886642456055,1,-0.03889301752515817,-1.352902754013163,5.2523460388183585,-1.0307805437846411,5.2503700256347665,1.2727522110299585,5.226666927337647,-0.03889301752515817
6003,2003-12-24,5.224690914154053,5.28592586517334,5.224690914154053,5.281974792480469,259706.0,-0.01084516314011319,-1.137947108621278,-1.20835051650087,51.379266427875244,59.984737109664735,0.0448451948521269,-0.008233517237051124,-0.2817328405062627,-0.6919443507370477,38.45745554470775,0.06123495101928711,0.11517111102470157,-0.0018769741058353162,-0.10133004532985979,0.09757609711818915,-0.05160350971784755,0.04784956150617692,0.13980645366645472,35.526044131613475,-19.14611215359077,0.049726535612012256,12,0.06222271919250488,-0.14518475532531738,-0.3170367479324341,-0.5283944606781006,-0.3575310707092285,2,-0.0362947935154706,-1.280004828002391,5.281974792480469,-1.352902754013163,5.2523460388183585,-1.0307805437846411,5.2503700256347665,-0.0362947935154706
6004,2003-12-26,5.185184955596924,5.234568119049072,5.155556201934815,5.232593059539795,363994.0,-0.0075613963019524055,2.076894509126662,0.8275994106531928,50.0,56.666813561983,0.07592297343373655,0.03493023397212447,-0.2326384165105546,-0.6393180105713325,38.61178283803054,0.07901191711425692,0.10289315142132605,-0.04256813526153547,-0.13928255586861749,0.05414628534554655,-0.09092534556507648,0.005789075042005543,0.17158684185158357,17.856711785498312,-38.13506618331725,0.048357210303541155,12,0.09382772445678711,-0.10567879676818848,-0.2775307893753052,-0.4888885021209717,-0.36345672607421875,4,-0.04838092200739719,-1.137947108621278,5.224690914154053,-1.280004828002391,5.281974792480469,-1.352902754013163,5.2523460388183585,-0.04838092200739719
6005,2003-12-29,5.268147945404053,5.28592586517334,5.175309181213379,5.185184955596924,748238.0,0.016000005885533186,-1.153866151674961,-1.7499748546599345,51.93551979205358,55.6653132999087,-0.022055674927765168,-0.04128170590959712,-0.3047875077458997,-0.7096804316611021,38.70900541087355,0.11061668395996094,0.08853121588959922,0.0347652673721317,-0.05724787178928992,0.12677840653355332,-0.011241302208579107,0.08077183695284251,0.07655091631363309,67.85699916659465,15.95390970106186,0.04600656958071076,12,-0.029629230499267578,-0.17283940315246582,-0.3654320240020752,-0.5718514919281006,-0.14617300033569425,0,-0.09036362518936503,2.076894509126662,5.185184955596924,-1.137947108621278,5.224690914154053,-1.280004828002391,5.281974792480469,-0.09036362518936503
6006,2003-12-30,5.254321098327637,5.31358003616333,5.230617046356201,5.258272171020508,374119.0,-0.002624612524118386,-2.230697812604449,-0.0476245215132252,52.78689951838792,54.477716996699776,-0.008849860218643535,-0.021559426094238887,-0.2773462459738738,-0.6808399927417534,38.86053634334971,0.0829629898071289,0.06250700619808214,0.016493964195251287,-0.07012867807100953,0.1031166064615121,-0.026817356937878678,0.05980528532838125,0.07902920380307688,59.52380952380931,8.032500063126946,0.0433113211331304,12,-0.015802383422851562,-0.11358046531677246,-0.37135815620422363,-0.5580246448516846,-0.15604925155639648,1,-0.07969917715677577,-1.153866151674961,5.268147945404053,2.076894509126662,5.185184955596924,-1.137947108621278,5.224690914154053,-0.07969917715677577
6007,2003-12-31,5.096295833587647,5.2523460388183585,5.094320774078369,5.234568119049072,730519.0,-0.030075296462236834,-1.222227437621944,34.99613806420446,43.27949872032484,53.11796216725079,0.13521527385019194,0.13547757938760352,-0.10796260098263932,-0.5076845002787822,38.2468000047773,0.16000032424926758,0.0322200800865291,-0.13649423122405935,-0.2426236366634642,-0.030364825784654492,-0.18955893394376133,-0.08342952850435736,0.22638682253131215,0.9007872645821979,-50.48990094455329,0.053064702719702275,12,0.11160516738891513,0.10666728019714267,-0.2133328914642343,-0.39209842681884854,0.10864210128784091,2,-0.0639534747724656,-2.230697812604449,5.254321098327637,-1.153866151674961,5.268147945404053,2.076894509126662,5.185184955596924,-0.0639534747724656
6008,2004-01-02,5.09827184677124,5.183209896087647,5.090370178222656,5.116048812866211,287550.0,0.0003877351802401563,-4.5294151058603545,0.12856492561504748,35.07690227947462,50.76539691801666,0.12674998491142375,0.1348128627061751,-0.10061554922852167,-0.494018255432195,37.66676831959269,0.09283971786499112,0.02134968743941723,-0.13096265792846662,-0.25001439546324633,-0.011910920393686908,-0.19048852669585603,-0.07143678916107721,0.21530818939208984,3.5400177310646117,-39.97925617738876,0.05952586876738971,1,0.10765385627746582,0.1412341594696045,-0.2009878158569336,-0.3911113739013672,0.17777729034423917,4,-0.07555221261500933,-1.222227437621944,5.096295833587647,-2.230697812604449,5.254321098327637,-1.153866151674961,5.268147945404053,-0.07555221261500933
6009,2004-01-05,5.09827184677124,5.145678997039795,5.090370178222656,5.116048812866211,641925.0,0.0,-2.294122658790452,1.0,28.474588476356118,47.56389106638479,0.11915191661930269,0.13291543750137347,-0.0869610877835072,-0.479352633444174,37.20393414873057,0.05530881881713867,0.005667929876794986,-0.1254317998886112,-0.25797670604478995,0.007113106267567559,-0.19170425296670057,-0.05915934681052182,0.19298720359802246,3.5400177310646117,-31.47845146513939,0.0662724530780896,1,0.10765385627746582,0.1481478214263916,-0.18864226341247559,-0.37037086486816406,0.23506116867065519,0,-0.04533143980401522,-4.5294151058603545,5.09827184677124,-1.222227437621944,5.096295833587647,-2.230697812604449,5.254321098327637,-0.04533143980401522
6010,2004-01-06,5.037036895751953,5.094320774078369,5.037036895751953,5.088395118713379,567506.0,-0.012010923085254421,-1.2307578036506788,2.889031946567957,30.3248858367903,44.822208362146284,0.16421180983127126,0.19234401064150308,-0.011419146219560972,-0.4029653655177672,36.501348591141394,0.06123495101928711,-0.003332814874338119,-0.17925934791564924,-0.3353376795681502,-0.02318101626314828,-0.25729851374189927,-0.1012201820893992,0.23413326740264928,0.0,-34.07019976213836,0.07803916582625046,1,0.14222216606140137,0.18271613121032715,-0.12740731239318848,-0.2785184383392334,0.3654322624206534,1,-0.042745104053303895,-2.294122658790452,5.09827184677124,-4.5294151058603545,5.09827184677124,-1.222227437621944,5.096295833587647,-0.042745104053303895
6011,2004-01-07,5.017283916473389,5.017283916473389,4.948147773742676,4.948147773742676,1101600.0,-0.003921547466770314,1.0,-1.3461552745436651,26.181886172353018,41.04882746929063,0.16440349053524894,0.20470129708213314,0.02251522522851701,-0.36868345144111636,35.5238663456927,0.08888912200927734,-0.014396900246540945,-0.18765432834625262,-0.36650778208077384,-0.008800874611731402,-0.27708105521351367,-0.09822760147899157,0.22579025459289603,22.72732972803518,-9.93473250822101,0.08942672686726083,1,0.11357998847961426,0.15802454948425293,-0.09876537322998047,-0.22123432159423828,0.3535799980163574,2,0.02086607621530745,-1.2307578036506788,5.037036895751953,-2.294122658790452,5.09827184677124,-4.5294151058603545,5.09827184677124,0.02086607621530745
6012,2004-01-08,5.009383201599121,5.039011955261231,4.987654209136963,5.007407188415527,645469.0,-0.0015746995796523944,-1.4761477803067307,0.028581478594927892,28.458607769219014,38.50208761832882,0.14479775658181904,0.2065454454565856,0.04002192939672966,-0.34716152706354997,34.29729359701129,0.051357746124268466,-0.02953612881973733,-0.18498716354370082,-0.38377512399713076,0.01380079690972913,-0.2843811437704158,-0.08559318331698584,0.1924012738418588,26.05074235081467,-8.094217367955853,0.09939398022671476,1,0.12148070335388184,0.1659252643585205,-0.08888912200927734,-0.21135807037353516,0.2745676040649423,3,0.017744429123278893,1.0,5.017283916473389,-1.2307578036506788,5.037036895751953,-2.294122658790452,5.09827184677124,0.017744429123278893
6013,2004-01-09,4.859259128570557,5.017283916473389,4.839506149291992,4.987654209136963,935550.0,-0.02996857437072109,-1.1176493976382649,-64.97683397683397,21.64632441041293,35.35167921948581,0.26556056234256165,0.3480677052411245,0.1982692633771368,-0.18503403619863779,33.596317349873935,0.17777776718139648,-0.04837174391056909,-0.31832108497619593,-0.5672619916333774,-0.06938017831901444,-0.44279153830478624,-0.19385063164760563,0.30701620863266044,6.4515777358661,-27.787937365005572,0.12447045332859073,1,0.2172839641571045,0.26172852516174316,0.10271596908569336,-0.02469158172607422,0.4622220993041992,4,0.07113817089368091,-1.4761477803067307,5.009383201599121,1.0,5.017283916473389,-1.2307578036506788,5.037036895751953,0.07113817089368091
6014,2004-01-12,4.973826885223389,4.97777795791626,4.859259128570557,4.879012107849121,471825.0,0.023577206652598104,1.307678738052021,-0.7384611385109038,31.28344644856874,33.057004403543054,0.13170939691427375,0.2198816916372195,0.09033059493463824,-0.28763034480106064,32.491681723179845,0.11851882934570312,-0.07241656436385746,-0.1879508256912228,-0.4468047629673251,0.0709031115848795,-0.31737779432927393,-0.058523857053171646,0.1401653819140325,52.713118818829116,17.704213833582877,0.12942696863805114,1,0.10271620750427246,0.14716076850891113,0.0004938840866088867,-0.13135790824890137,0.2172842025756836,0,0.06076251925654175,-1.1176493976382649,4.859259128570557,-1.4761477803067307,5.009383201599121,1.0,5.017283916473389,0.06076251925654175
6015,2004-01-13,4.920494079589844,4.975801944732666,4.8888888359069815,4.975801944732666,546244.0,-0.01072269036785134,2.142884239022698,-0.583325370522176,28.999980688083625,30.414013422398135,0.14588250788848178,0.25239566414362624,0.15305709647804733,-0.22431247422910072,31.02195127309567,0.08691310882568448,-0.0895902467447085,-0.21985154151916486,-0.48430867499509933,0.04460559195676961,-0.3520801082571321,-0.08762297478119763,0.1495804086923087,40.594272384403034,8.420966609292101,0.13222856673796732,1,0.12543201446533203,0.20049357414245605,0.09629571437835693,-0.07802510261535645,0.304196834564209,1,0.08390192715900291,1.307678738052021,4.973826885223389,-1.1176493976382649,4.859259128570557,-1.4761477803067307,5.009383201599121,0.08390192715900291
6016,2004-01-14,5.007407188415527,5.007407188415527,4.920494079589844,4.920494079589844,357919.0,0.01766349220623975,1.0,-1.571442119511333,33.79955006409162,29.36068579392777,0.022642437128928883,0.1540918479401352,0.07782387367771282,-0.3021476739285749,29.090962883982353,0.0869131088256836,-0.10236118046955411,-0.12069149017334002,-0.3859945997105605,0.14461161936388045,-0.2533430449419507,0.011960064595270659,0.025776365628199294,84.15847263584048,54.87162792467261,0.13265155476861043,1,0.003950834274291992,0.11358046531677246,0.04049384593963623,-0.1550617218017578,0.26271581649780273,2,0.07889551516222659,2.142884239022698,4.920494079589844,1.307678738052021,4.973826885223389,-1.1176493976382649,4.859259128570557,0.07889551516222659
6017,2004-01-15,4.873085975646973,4.987654209136963,4.859259128570557,4.987654209136963,503719.0,-0.026824503723064996,1.2413731390494742,-1.3181927909145772,30.982910722179398,28.905797843117195,0.1363056076489988,0.2705472878126143,0.21524543784584793,-0.1582074036444343,27.261337379017135,0.1481480598449707,-0.12816702800872726,-0.23486454486846942,-0.5137176243420525,0.04398853460511365,-0.37429108460526095,-0.09543800513167788,0.1343212127685547,18.888653450527993,-9.212037670537345,0.13942653973679173,1,0.1195065975189209,0.24790167808532715,0.19308650493621826,-0.010864019393920898,0.4483952522277832,3,0.1021484006911424,1.0,5.007407188415527,2.142884239022698,4.920494079589844,1.307678738052021,4.973826885223389,0.1021484006911424
6018,2004-01-16,4.859259128570557,4.908641815185547,4.8493828773498535,4.908641815185547,419175.0,-0.0028373903406414547,1.3999884128501492,0.43103297581440647,31.868140030389682,29.2828591268987,0.1259031045459631,0.2694057593092385,0.22889191474317094,-0.1346180721913255,25.607229425484768,0.05925893783569336,-0.1568764881285789,-0.23041980266571027,-0.5245366820830357,0.06369707675161518,-0.377478242374373,-0.08336136295704755,0.1481480598449707,6.249830266052305,-22.19049089002658,0.14705843970866253,1,0.10765433311462402,0.26172852516174316,0.23259258270263672,0.011851787567138672,0.3950619697570801,4,0.08739844199632918,1.2413731390494742,4.873085975646973,1.0,5.007407188415527,2.142884239022698,4.920494079589844,0.08739844199632918
6019,2004-01-20,4.819753170013428,4.879012107849121,4.780247211456299,4.879012107849121,1019081.0,-0.008130037421723246,2.3333333333333335,1.1999942064250746,23.787542258734902,28.556487618225884,0.13605393396729237,0.2918257592946212,0.27348590722036725,-0.08592181729815529,24.667062968513985,0.09876489639282227,-0.1688479598998196,-0.24958007335662824,-0.5596608011483486,0.060500654435092116,-0.40462043725248886,-0.09453970946076762,0.16790103912353516,17.39124958804674,-5.81266537494016,0.1550403638958604,1,0.08987641334533691,0.2716050148010254,0.2898763418197632,0.05135774612426758,0.49777793884277344,1,0.10409828888808637,1.3999884128501492,4.859259128570557,1.2413731390494742,4.873085975646973,1.0,5.007407188415527,0.10409828888808637
6020,2004-01-21,4.8493828773498535,4.882963180541992,4.7624688148498535,4.819753170013428,1011488.0,0.0061475569995512735,1.4898021518937454,-0.500004023335345,26.757380040977523,28.620431381406384,0.08605588653450003,0.24307751799910093,0.24200656985818014,-0.10568560910021851,23.5093953130619,0.12049436569213867,-0.1760082765769342,-0.1999010086059574,-0.5125390494025703,0.11273703219065556,-0.3562200290042634,-0.043581988207651357,0.10093807220459006,35.484053084355224,16.17729809077907,0.15631902039830636,1,0.05135750770568848,0.23308610916137695,0.2735804319381714,0.045432090759277344,0.46419715881347656,2,0.07046839135868987,2.3333333333333335,4.819753170013428,1.3999884128501492,4.859259128570557,1.2413731390494742,4.873085975646973,0.07046839135868987
6021,2004-01-22,4.93432092666626,4.960000038146973,4.871110916137695,4.879012107849121,458663.0,0.01751522852796983,-1.500003352756972,1.866667739547459,39.85150378410799,29.886308716394048,-0.013285129797907302,0.14028467825755087,0.15514887072577466,-0.180479070303881,21.96298042775465,0.11061716079711914,-0.17874266479639367,-0.09906170368194545,-0.4003579670832025,0.2022345597193116,-0.24970983538257396,0.05158642801868307,-0.17185211181640625,76.31583405329403,52.42203850599449,0.15064813170062846,1,-0.04444456100463867,0.1481480598449707,0.21827185153961182,-0.009876489639282227,0.36740684509277344,3,0.05884700079367833,1.4898021518937454,4.8493828773498535,2.3333333333333335,4.819753170013428,1.3999884128501492,4.859259128570557,0.05884700079367833
6022,2004-01-23,5.076542854309082,5.076542854309082,4.8987650871276855,4.908641815185547,547763.0,0.0288229991029203,1.1176493976382649,3.0357010457707925,48.842071560887234,32.908058399780074,-0.162016363582401,-0.01909586607512548,0.015804320408513206,-0.31168947853858775,19.807475931849932,0.17777776718139648,-0.17635895804233215,0.05343182086944598,-0.22534632518584718,0.33220996692473914,-0.0859572521582006,0.19282089389709256,-0.3140740394592285,100.0,70.49407437693887,0.13938907302764678,1,-0.15703701972961426,-0.034567832946777344,0.10271656513214111,-0.12543177604675293,0.15802526473999023,4,0.03813227941923758,-1.500003352756972,4.93432092666626,1.4898021518937454,4.8493828773498535,2.3333333333333335,4.819753170013428,0.03813227941923758
6023,2004-01-26,5.035061836242676,5.076542854309082,4.9856791496276855,5.076542854309082,447019.0,-0.008171115512438987,3.3809775611550488,-0.24705635106812,46.77418020360278,34.62925103922831,-0.10390156895646463,0.007852821998993065,0.060249479395864114,-0.2616603260761874,17.535485294574308,0.09086370468139648,-0.17098847734822176,0.021432256698608043,-0.24089232084846923,0.2837568342456853,-0.10973003207493104,0.15259454547214713,-0.2600300598144534,86.79259892418104,51.77138703456455,0.1311622887735388,1,-0.11555600166320801,0.006913185119628906,0.14419758319854736,-0.08395075798034668,0.3180241584777832,0,0.056884979956038695,1.1176493976382649,5.076542854309082,-1.500003352756972,4.93432092666626,1.4898021518937454,4.8493828773498535,0.056884979956038695
6024,2004-01-27,4.93432092666626,5.040987968444824,4.93432092666626,5.035061836242676,577125.0,-0.020007879317643473,-1.1176509568370183,2.428602630126908,44.96123341958525,36.402723564950705,-0.010453168873429064,0.09363680297999721,0.16418228767449428,-0.15268106397499448,16.315331764884345,0.10666704177856445,-0.17046591413448464,-0.06676545143127477,-0.3183203428976107,0.18478944003506115,-0.19254289716444273,0.05901199430189319,-0.14722870712280312,54.71706993430612,14.635291266076877,0.12577744573316818,1,-0.014815092086791992,0.10765409469604492,0.24493849277496338,0.016790151596069336,0.43654298782348633,1,0.06485191709603222,3.3809775611550488,5.035061836242676,1.1176493976382649,5.076542854309082,-1.500003352756972,4.93432092666626,0.06485191709603222
6025,2004-01-28,4.7920989990234375,4.96197509765625,4.768394947052002,4.948147773742676,591300.0,-0.0288229991029203,1.1075290587508502,1.5490109765275548,40.138399489135566,37.107040167733366,0.1247604921072849,0.20908564248883632,0.3048889897065967,-0.002364913777181954,15.087853014859466,0.19358015060424805,-0.15254809952318027,-0.18518493175506556,-0.41986368874251845,0.04949382523238732,-0.302524310248792,-0.06784555326133912,0.28444385528564453,7.692426725345193,-33.15591998155289,0.11733937849372632,1,0.12740683555603027,0.2498760223388672,0.391110897064209,0.1590120792388916,0.47604894638061523,2,0.10964550397223416,-1.1176509568370183,4.93432092666626,3.3809775611550488,5.035061836242676,1.1176493976382649,5.076542854309082,0.10964550397223416
6026,2004-01-29,4.8355560302734375,4.86123514175415,4.780247211456299,4.811851978302002,380700.0,0.009068475267071108,1.1578863782183626,-0.15190155779232287,42.6174390629177,38.399765538926516,0.06075146399707343,0.1398156193873401,0.2619187900182265,-0.0365727881978426,13.601707084359402,0.08098793029785156,-0.14754940834790364,-0.12078964710235596,-0.3240116214774833,0.08243232727277139,-0.22240063428991963,-0.019178659914792284,0.23482386589050286,21.795080102687418,-20.060671224793897,0.1016109871875636,1,0.08394980430603027,0.2064189910888672,0.347653865814209,0.1155550479888916,0.40691280364990234,3,0.09885605768957695,1.1075290587508502,4.7920989990234375,-1.1176509568370183,4.93432092666626,3.3809775611550488,5.035061836242676,0.09885605768957695
6027,2004-01-30,4.770370006561278,4.863210201263428,4.764443874359131,4.819753170013428,321469.0,-0.013480564242055348,-2.2257903753309454,-2.0833215988413403,45.93126803945496,39.96233531771155,0.12274267390642102,0.18902346523514257,0.32843619519594025,0.03669411392699917,13.789932122985709,0.09876632690429688,-0.13687758903105962,-0.16967937946319633,-0.3778597583871832,0.03850099946079055,-0.2737695689251902,-0.06558919000120245,0.2939701906204233,1.898798965346787,-42.59976406338058,0.10409018946199364,1,0.14913582801818936,0.2716050148010263,0.4128398895263681,0.1807410717010507,0.5195069313049325,4,0.11138711765898934,1.1578863782183626,4.8355560302734375,1.1075290587508502,4.7920989990234375,-1.1176509568370183,4.93432092666626,0.11138711765898934
6028,2004-02-02,4.713086128234863,4.809876918792725,4.681480884552002,4.7920989990234375,359438.0,-0.012008267335159695,1.2413804584880217,1.5999961376539822,37.40456327259811,41.47533765258523,0.17557497246350895,0.22764191920803079,0.38641326151860156,0.10199704563655665,14.220147359443258,0.12839603424072266,-0.13826357812993706,-0.20770397186279332,-0.42530822623100306,0.009900282505416413,-0.3165060990468982,-0.09890184467868846,0.3392582160339357,8.79127146553908,-33.236097693626675,0.10880212718410473,2,0.1659257411956787,0.28444433212280273,0.4701237678527832,0.23802495002746582,0.45037078857421875,0,0.1106455465963474,-2.2257903753309454,4.770370006561278,1.1578863782183626,4.8355560302734375,1.1075290587508502,4.7920989990234375,0.1106455465963474
6029,2004-02-03,4.867159843444824,4.873085975646973,4.728888988494873,4.750617027282715,805950.0,0.032690621605012904,1.2461450472398836,-1.4749852144210691,47.65213178457296,43.79697673520695,0.032333267541099886,0.058358166100379805,0.23865817704096237,-0.04244947652320619,14.43303013846795,0.15999984741210938,-0.12138953631776861,-0.042074656486510875,-0.2439740325905504,0.15982471961752864,-0.14302434453853063,0.058875031565508884,0.1629326932409665,66.19707295844036,22.997489533204536,0.10094968805201984,2,0.011852025985717773,0.1303706169128418,0.31605005264282227,0.08395123481750488,0.1560502052307129,1,0.09983772197867902,1.2413804584880217,4.713086128234863,-2.2257903753309454,4.770370006561278,1.1578863782183626,4.8355560302734375,0.09983772197867902
6030,2004-02-04,4.821728229522705,4.928394794464111,4.821728229522705,4.8493828773498535,778613.0,-0.00933431721649891,-6.714187185323126,-0.23729174167785017,41.51623888050093,43.98194730147283,0.08205890415372075,0.09152486713523267,0.2888008606878678,0.012253645741066244,15.0767306286884,0.10666656494140625,-0.10548264647631633,-0.07674083709716761,-0.2728245757792722,0.11934290158493699,-0.17478270643821947,0.021301032243884244,0.18744760803505844,56.80009887682112,18.00569344979173,0.09804186934105219,2,0.057283639907836914,0.17580223083496094,0.35753118991851807,0.12938284873962402,0.31604957580566406,2,0.11388773046244438,1.2461450472398836,4.867159843444824,1.2413804584880217,4.713086128234863,-2.2257903753309454,4.770370006561278,0.11388773046244438
6031,2004-02-05,5.1219749450683585,5.177283763885498,4.960000038146973,4.987654209136963,1497994.0,0.06226952272160191,-1.2916709624045404,-4.857076350093077,59.87462380709862,45.207786439940755,-0.21095382369593985,-0.21131051429398884,-0.00805211984777543,-0.27722845010171326,15.815667352919688,0.35555553436279297,-0.07025200450460556,0.21827132701873708,0.004079158841224562,0.4324634951962496,0.11117524292998127,0.3253674111074929,-0.44049406051635653,88.84459507546815,45.56873785005803,0.10709608408875615,2,-0.1925926208496085,-0.12444448471069247,0.04493868350982755,-0.17086386680602939,-0.1698760986328116,3,0.028538405967103664,-6.714187185323126,4.821728229522705,1.2461450472398836,4.867159843444824,1.2413804584880217,4.713086128234863,0.028538405967103664
6032,2004-02-06,5.09827184677124,5.131852149963379,5.088395118713379,5.096295833587647,744694.0,-0.004627726326529635,-3.889008100423797,0.014711155130970335,59.40904882720552,46.611660731452176,-0.2054495415023263,-0.19036686603592923,0.014827436743305888,-0.24360932430082016,16.815530116038897,0.04345703125,-0.03819780851723742,0.1901237964630127,-0.03662225439445255,0.41686984732047794,0.07675077103427963,0.30349682189174576,-0.40687490463256815,84.06384464316284,34.61300668218558,0.11337302542873277,2,-0.16888952255249023,-0.13135838508605957,0.09135782718658447,-0.14716076850891113,-0.18567895889282227,4,0.02828350301552085,-1.2916709624045404,5.1219749450683585,-6.714187185323126,4.821728229522705,1.2461450472398836,4.867159843444824,0.02828350301552085
6033,2004-02-09,5.204937934875488,5.366913795471191,5.096295833587647,5.125926017761231,1941469.0,0.02092200873356731,-2.914276255440105,39.98552123553876,64.40178100562565,48.771721574345555,-0.3190344756907013,-0.2843884697821375,-0.0911849854548672,-0.34074235679222564,17.070455000525968,0.27061796188354403,-0.023297154175418555,0.2795059442520138,0.01836076097417738,0.5406511275298502,0.1489333526130956,0.410078535890932,-0.5038232563018799,74.61292118666553,20.234862388950226,0.13057259163891838,2,-0.1807405948638916,-0.1807405948638916,0.0004941225051879883,-0.2538268566131592,-0.04938173294067294,0,0.016318927152155327,-3.889008100423797,5.09827184677124,-1.2916709624045404,5.1219749450683585,-6.714187185323126,4.821728229522705,0.016318927152155327
6034,2004-02-10,5.276049137115479,5.276049137115479,5.204937934875488,5.206913948059082,747225.0,0.01366225748121086,1.057163745715106,0.8749969824985123,65.47278967558441,51.58665381728431,-0.37612767168734607,-0.3496223461279788,-0.1619489418360418,-0.4021571714519858,17.3391563425383,0.07111120223999112,-0.0255721866743146,0.33550603389740097,0.0311661148066813,0.6398459529881206,0.18333607435204158,0.48767599344276036,-0.5483024938659673,83.33326044726986,25.467854458844172,0.1521699595453596,2,-0.2518517971038827,-0.2518517971038827,-0.05333328247070401,-0.3249380588531503,-0.18567895889282315,1,-0.021340252408633464,-2.914276255440105,5.204937934875488,-3.889008100423797,5.09827184677124,-1.2916709624045404,5.1219749450683585,-0.021340252408633464
6035,2004-02-11,5.333333015441895,5.333333015441895,5.230617046356201,5.234568119049072,578644.0,0.010857343598913882,1.0800096560048085,1.428576355121488,64.76609513174787,54.04761560270988,-0.38952657114039546,-0.3946241322928641,-0.2180217711096235,-0.4495023436256842,17.722317727321123,0.10271596908569425,-0.020740845925267593,0.3721479654312141,0.021113887726869507,0.7231820431355587,0.1966309265790418,0.5476650042833864,-0.5800196861035163,91.74744539233171,34.71985322461663,0.1755170388521721,2,-0.30913567543029874,-0.30913567543029874,-0.10716032981872647,-0.3822219371795663,-0.31209802627563565,2,-0.05814805973458659,1.057163745715106,5.276049137115479,-2.914276255440105,5.204937934875488,-3.889008100423797,5.09827184677124,-0.05814805973458659
6036,2004-02-12,5.4024691581726065,5.451851844787598,5.301727771759033,5.343210220336914,1250944.0,0.01296302753466505,-1.1110958375940858,0.5999999999999857,62.75118843343933,55.91649564648593,-0.4132464898550374,-0.4560264006339576,-0.28543690199596305,-0.5090168939690374,18.674950189726513,0.15012407302856445,-0.0031281549527477637,0.4215310096740712,0.018879307589164895,0.8241827117589775,0.22020515863161805,0.6228568607165244,-0.6246118101889149,86.41304918239233,33.38275067101128,0.20132585104245304,2,-0.33580279350280673,-0.33580279350280673,-0.20296311378478915,-0.45135807991027743,-0.40296316146850497,3,-0.048994514377527665,1.0800096560048085,5.333333015441895,1.057163745715106,5.276049137115479,-2.914276255440105,5.204937934875488,-0.048994514377527665
6037,2004-02-13,5.370863914489746,5.471604824066162,5.341235160827637,5.38469123840332,956813.0,-0.005850147915245296,-2.567625758465453,-0.23333735666868183,63.239867072658114,58.78708495760371,-0.3212904947084665,-0.4060343850754444,-0.2534613059777593,-0.4673715377576535,19.195489777776775,0.1303696632385254,0.034735759409401545,0.3650368690490726,-0.06979661042420737,0.7998703485223526,0.14762012931243262,0.5824536087857126,-0.5525668966978197,73.15787467601763,23.390412318219433,0.2174167397366402,2,-0.2706170082092285,-0.29432106018066406,-0.21777772903442383,-0.419752836227417,-0.34567880630493075,4,-0.0779697781812041,-1.1110958375940858,5.4024691581726065,1.0800096560048085,5.333333015441895,1.057163745715106,5.276049137115479,-0.0779697781812041
6038,2004-02-17,5.283950805664063,5.412345886230469,5.234568119049072,5.412345886230469,1275750.0,-0.016182333086341094,1.7692301978727196,9.285605903855375,63.93703247938898,60.596518368138824,-0.1619110847396632,-0.3011112214973499,-0.1662886338895051,-0.3711371814437623,19.34024226104013,0.17777776718139648,0.06752840710074093,0.25688917636871444,-0.18914203716070777,0.7029203898981367,0.033873569604003784,0.4799047831334251,-0.4133891633701978,29.629801820682296,-18.705565700016784,0.22301560676471094,2,-0.1372842788696298,-0.20740795135498136,-0.13086462020874112,-0.3328397274017343,-0.2311105728149423,1,-0.07028035109402853,-2.567625758465453,5.370863914489746,-1.1110958375940858,5.4024691581726065,1.0800096560048085,5.333333015441895,-0.07028035109402853
6039,2004-02-18,5.321481227874756,5.3372840881347665,5.291851997375488,5.315556049346924,821138.0,0.007102719838054217,1.4210499568022907,-0.04614801830174136,73.02406317854627,64.09738773458831,-0.14328686080744824,-0.31529132135250126,-0.20439162439525216,-0.3996958210310959,18.956817476594466,0.053333282470703125,0.10450725310774356,0.2693331956863405,-0.18398272921129788,0.7226491205839789,0.04267523323752087,0.49599115813516015,-0.4028361310391064,37.70489208291451,-15.12002830302039,0.2266579624488192,2,-0.10567879676818848,-0.24493837356567383,-0.2227158546447754,-0.3249380588531494,-0.2488880157470703,2,-0.03118023325362851,1.7692301978727196,5.283950805664063,-2.567625758465453,5.370863914489746,-1.1110958375940858,5.4024691581726065,-0.03118023325362851
6040,2004-02-19,5.191111087799072,5.331357955932617,5.177283763885498,5.31358003616333,681919.0,-0.024498844305375744,-1.0526312446002948,-20.669241912119748,64.37699920754746,64.5976516679715,0.05027771502394085,-0.16654599598400566,-0.07535660079335482,-0.2612732376474298,18.09974794203683,0.15407419204711914,0.15787937558111054,0.12187664508819562,-0.3249745420104926,0.5687278321868838,-0.10154894846114804,0.3453022386375393,-0.22822921278498143,4.698040943820516,-49.901733371888625,0.22342559354934394,2,0.08888888359069824,-0.11456823348999023,-0.0923457145690918,-0.18567895889282227,-0.11851787567138672,3,-0.019406425305209196,1.4210499568022907,5.321481227874756,1.7692301978727196,5.283950805664063,-2.567625758465453,5.370863914489746,-0.019406425305209196
6041,2004-02-20,5.224690914154053,5.274074077606201,5.171358108520508,5.181234836578369,511313.0,0.0064687165785961565,-2.2500150875075438,-0.35483343456524785,68.85250572631173,65.64692465676109,0.03665507907338306,-0.18683581586611453,-0.1118192552778634,-0.2858927929043027,18.115034062035683,0.10271596908569336,0.19203352432308662,0.14093797206878644,-0.306325106625577,0.5882010507631499,-0.08269356727839572,0.3645695114159686,-0.2211112032157958,17.76299385544331,-41.70603124482338,0.22363153934718172,2,0.05925941467285156,-0.1481480598449707,-0.14123404026031494,-0.17975282669067383,-0.16197490692138672,4,-0.038941236588104555,-1.0526312446002948,5.191111087799072,1.4210499568022907,5.321481227874756,1.7692301978727196,5.283950805664063,-0.038941236588104555
6042,2004-02-23,5.27012300491333,5.295802116394043,5.212840080261231,5.254321098327637,534094.0,0.008695651380294711,1.4705740352869912,0.36362938091162467,73.34442545133513,66.64055181739548,0.020298225940091896,-0.22874990332756617,-0.15890154836102344,-0.3225456576548442,19.36664401208169,0.08296203613281161,0.24312534308878408,0.17669105529785156,-0.27822788337894444,0.6316099939746476,-0.05076841404054644,0.40415052463624956,-0.22910128492484105,40.98336327732356,-23.867626402756642,0.2274594693383981,2,0.05135846138000488,-0.19358015060424805,-0.2039501667022705,-0.22518491744995117,-0.13629579544067383,0,-0.05134927741855977,-2.2500150875075438,5.224690914154053,-1.0526312446002948,5.191111087799072,1.4210499568022907,5.321481227874756,-0.05134927741855977
6043,2004-02-24,5.321481227874756,5.38469123840332,5.234568119049072,5.234568119049072,1166400.0,0.009745165893385144,-2.4545564272782134,5.500165967591056,70.83340075314868,67.23617527045818,-0.014292851988376043,-0.27146842148686723,-0.21051938440796114,-0.3646422571758645,20.86597771604407,0.15012311935424805,0.24919467081312519,0.21372830867767334,-0.25137292386302956,0.6788295412183762,-0.018822307592677667,0.44627892494802435,-0.2460128595600528,70.37027930763179,5.454530250102906,0.23255061627035128,2,2.384185791015625e-07,-0.24493837356567383,-0.2646911144256592,-0.27654314041137695,-0.1382713317871085,1,-0.05567925677119645,1.4705740352869912,5.27012300491333,-2.2500150875075438,5.224690914154053,-1.0526312446002948,5.191111087799072,-0.05567925677119645
6044,2004-02-25,5.254321098327637,5.3372840881347665,5.2503700256347665,5.301727771759033,866700.0,-0.012620570602659198,-2.142864532593147,-0.5454490590881659,69.44943369771923,67.75654622223277,0.05527364309251759,-0.1887845625947593,-0.14746125849086056,-0.2905671145815383,21.983871114987142,0.0869140625,0.25746126357348054,0.1305681705474857,-0.3314182869970139,0.5925546280919853,-0.10042505822476411,0.3615613993197355,-0.14716181355281677,38.88893855947357,-25.93583820924978,0.2309932287722497,2,0.06716036796569824,-0.1777782440185547,-0.21037054061889648,-0.19753098487854004,-0.04543209075927823,2,-0.03834574661655976,-2.4545564272782134,5.321481227874756,1.4705740352869912,5.27012300491333,-2.2500150875075438,5.224690914154053,-0.03834574661655976
6045,2004-02-26,5.317531108856201,5.32938289642334,5.238519191741943,5.256296157836914,582694.0,0.012030100434608615,1.1395168669896536,-1.2916947464770316,61.173876770784574,67.58128937082668,-0.011637387107518826,-0.22199394434221364,-0.2160337261956613,-0.34636125899180037,21.88142335605671,0.09086370468139648,0.2511974675855617,0.16750657558441162,-0.2743915486438482,0.6094046998126714,-0.05344248652971828,0.3884556376985415,-0.18121618093807346,68.51865925184178,6.454126563608412,0.22094906211412968,2,0.003950357437133789,-0.24098825454711914,-0.3170372247695923,-0.23802495002746582,0.029628753662110263,3,-0.04606233451471087,-2.142864532593147,5.254321098327637,-2.4545564272782134,5.321481227874756,1.4705740352869912,5.27012300491333,-0.04606233451471087
6046,2004-02-27,5.31358003616333,5.325431823730469,5.222715854644775,5.222715854644775,713306.0,-0.0007430276592629292,-1.2608681962257815,1.4838614223751938,62.58659426551677,67.50870350336653,-0.02416213966224312,-0.19014303286093437,-0.21448128161472013,-0.3362036031694773,21.722254751849857,0.10271596908569336,0.23699110588143846,0.13965430259704625,-0.28186822313453685,0.5611768283286294,-0.07110696026874486,0.35041556546283736,-0.15044191655335926,58.62046959195091,-0.6339805462785648,0.21076126286579136,2,-0.021728038787841797,-0.23703718185424805,-0.32197535037994385,-0.23407387733459473,0.015802860260009766,4,-0.04535300539288556,1.1395168669896536,5.317531108856201,-2.142864532593147,5.254321098327637,-2.4545564272782134,5.321481227874756,-0.04535300539288556
6047,2004-03-01,5.301727771759033,5.331357955932617,5.27012300491333,5.331357955932617,552319.0,-0.002230561000988507,3.133281835884066,-0.3260931169839837,56.36361812334668,66.66721301936184,-0.025868521196903416,-0.14381517641000396,-0.205978962798552,-0.3184976155714967,21.460110460920806,0.06123495101928711,0.21929238029172282,0.1012341499328615,-0.27805742545382994,0.48052572531955295,-0.08841163776048422,0.29087993762620723,-0.11391231579256722,48.78020059643142,-8.179078523440388,0.18964578769334559,3,-0.02370309829711914,-0.22518491744995117,-0.3155550956726074,-0.22222161293029785,0.007902145385742188,0,-0.04508186289751104,-1.2608681962257815,5.31358003616333,1.1395168669896536,5.317531108856201,-2.142864532593147,5.254321098327637,-0.04508186289751104
6048,2004-03-02,5.234568119049072,5.31358003616333,5.234568119049072,5.31358003616333,891000.0,-0.012667503048289896,1.0,2.666602294855083,47.258512628388964,63.804374069344355,0.03749224538404494,-0.037507273808548014,-0.14136304299041313,-0.24679307396049932,20.525138467433063,0.07901191711425781,0.19799328773371982,0.008000397682190297,-0.2940427516303785,0.3100435469947591,-0.1430211769740941,0.1590219723384747,-0.024049513634630593,10.34515767874898,-41.49022104667023,0.15102157465628438,3,0.0434565544128418,-0.15802526473999023,-0.25382769107818604,-0.15506196022033691,0.03357982635498047,1,-0.019245314472040365,3.133281835884066,5.301727771759033,-1.2608681962257815,5.31358003616333,1.1395168669896536,5.317531108856201,-0.019245314472040365
6049,2004-03-03,5.353085994720459,5.412345886230469,5.218764781951903,5.240493774414063,1177538.0,0.022641385683775717,-1.481010569545392,-1.4250030175014976,51.20772524330886,62.341121406651176,-0.08501082950578986,-0.12411779959366775,-0.2611636123126404,-0.35955765773966064,20.461124361535646,0.19358110427856534,0.1798495593268532,0.10222196578979492,-0.15257183888447834,0.3570157704640682,-0.02517493654734171,0.22961886812693155,0.11851882934570312,69.38756407508961,21.667177897986562,0.12739690233713666,3,-0.0612339973449707,-0.27654314041137695,-0.37234556674957275,-0.27357983589172363,-0.15999984741210938,2,-0.031734236812252514,1.0,5.234568119049072,3.133281835884066,5.301727771759033,-1.2608681962257815,5.31358003616333,-0.031734236812252514
6050,2004-03-04,5.370863914489746,5.370863914489746,5.297778129577637,5.360988140106201,711788.0,0.003321059999189302,13.801023610641687,0.08771275987515051,47.93811963578564,60.01730072992606,-0.0833773856147122,-0.10397746023709153,-0.28080822972893316,-0.3712627885254225,20.955093415887188,0.07308578491210938,0.16703970751319464,0.09254310131072963,-0.0687244971266292,0.25381069974808845,0.011909302092050211,0.17317690052940904,0.09568410873413047,78.57127022014005,34.26864646211962,0.08063379921867954,3,-0.058270931243896484,-0.29432106018066406,-0.39012348651885986,-0.29135775566101074,-0.3101229667663574,3,-0.030158073170389765,-1.481010569545392,5.353085994720459,1.0,5.234568119049072,3.133281835884066,5.301727771759033,-0.030158073170389765
6051,2004-03-05,5.268147945404053,5.366913795471191,5.264197826385498,5.343210220336914,741150.0,-0.01912466424788417,-1.476201971434319,-7.6006469991791805,43.86791351751425,56.74213273727929,0.02922449824972606,0.01080488292610049,-0.18125471664404103,-0.2618111589862444,21.881849677469948,0.10666608810424805,0.1368949104006143,-0.017481517791748225,-0.16121043764799925,0.1262474020645028,-0.08934597771987374,0.05438294213637729,0.19344441299438397,25.51032221672132,-14.516793307024244,0.07186445992812532,3,0.04740738868713379,-0.1916050910949707,-0.2874075174331665,-0.18864178657531738,-0.3832101821899414,4,0.01499804446137265,13.801023610641687,5.370863914489746,-1.481010569545392,5.353085994720459,1.0,5.234568119049072,0.01499804446137265
6052,2004-03-08,5.24246883392334,5.355062007904053,5.214815139770508,5.283950805664063,752794.0,-0.004874409706567828,-1.897981101772571,0.5526340865345031,47.328207232396835,54.13044456830687,0.056511080594026986,0.050426142759210535,-0.16005682709792168,-0.2300765742966373,22.68743252458746,0.14024686813354492,0.12593682943920026,-0.05037047863006627,-0.16630679176990082,0.06556583450976827,-0.10833863519998399,0.007597677939851444,0.2142669729461666,13.999691009337312,-26.2131195600236,0.05796815656991742,3,0.07111167907714844,-0.1659259796142578,-0.2617284059524536,-0.1629626750946045,-0.32394981384277344,0,0.016578842002376915,-1.476201971434319,5.268147945404053,13.801023610641687,5.370863914489746,-1.481010569545392,5.353085994720459,0.016578842002376915
6053,2004-03-09,5.289876937866211,5.325431823730469,5.212840080261231,5.254321098327637,553838.0,0.009043087416390483,1.1111160782139722,-0.8571395728440858,47.9899898284915,51.746061916170454,0.004635976130214381,0.010232345814318755,-0.20964094660458432,-0.2715020674372788,22.17600473269993,0.1125917434692374,0.10739860039789129,-0.007209324836731312,-0.11556276997743442,0.1011441203039718,-0.06138604740708331,0.046967397733620686,0.1571820423193353,38.61384245471944,-1.8370465697226663,0.054176722570351735,3,0.022716045379638672,-0.2133340835571289,-0.3091365098953247,-0.21037077903747559,-0.2962970733642578,1,0.0037341094151297494,-1.897981101772571,5.24246883392334,-1.476201971434319,5.268147945404053,13.801023610641687,5.370863914489746,0.0037341094151297494
6054,2004-03-10,5.163456916809082,5.368888854980469,5.153580188751222,5.283950805664063,811013.0,-0.023898480539723765,-2.0704134366925326,-3.38886355711721,48.23233293039241,50.30811260057132,0.1305390273756739,0.1346903912598325,-0.08563722755332215,-0.13967922459357673,21.434937717982628,0.21530866622924716,0.07519811705082535,-0.12799973487854022,-0.2515844547040791,-0.004415015053001348,-0.18979209479130965,-0.06620737496577078,0.2695489293810054,4.545544321964511,-38.75780718356671,0.061792359912769525,3,0.1195061206817627,-0.06321001052856445,-0.22518575191497803,-0.12148189544677734,-0.12246894836425781,2,0.02027537564110582,1.1111160782139722,5.289876937866211,-1.897981101772571,5.24246883392334,-1.476201971434319,5.268147945404053,0.02027537564110582
6055,2004-03-11,5.023210048675537,5.224690914154053,5.023210048675537,5.175309181213379,1189688.0,-0.027161428940558507,-1.6493361548710714,1.2622974823303983,38.66670672096886,47.65034731784377,0.2510461248861837,0.2640503630393267,0.047839284480855504,0.005241338440417742,20.459856339653847,0.20148086547851562,0.04027412547100795,-0.25274045467376727,-0.4231525969324341,-0.08232831241510041,-0.33794652580310114,-0.1675343835444334,0.3874417449194407,0.0,-44.611761995010575,0.08520607112933357,3,0.19456791877746582,0.12345647811889648,-0.0849388837814331,0.018764972686767578,0.07308578491211026,3,0.03381823514977311,-2.0704134366925326,5.163456916809082,1.1111160782139722,5.289876937866211,-1.897981101772571,5.24246883392334,0.03381823514977311
6056,2004-03-12,5.137777805328369,5.137777805328369,4.958024978637695,5.042963027954102,1251956.0,0.022807677867868525,2.791662685261088,-0.6233748726389216,43.0928105980517,46.17581314836655,0.12171828439387422,0.13558748857197145,-0.07186138220060201,-0.10258285065677786,19.056818041298985,0.17975282669067383,0.012706959650689242,-0.12493813037872314,-0.2950916619381623,0.045215401180715986,-0.2100148961584427,-0.03986136459900358,0.2341298137746648,43.74997098569711,-1.266199850924032,0.08507676577971948,3,0.04740762710571289,0.07703709602355957,-0.19950664043426514,-0.09580278396606445,-0.057283878326416016,4,-0.014994197982848845,-1.6493361548710714,5.023210048675537,-2.0704134366925326,5.163456916809082,1.1111160782139722,5.289876937866211,-0.014994197982848845
6057,2004-03-15,4.952098846435547,5.159505844116211,4.946173191070557,5.106173038482666,1064138.0,-0.036139935576866566,-1.571426929255599,-1.6250018859289583,33.092240097956406,44.601782867207376,0.2822705872522331,0.303864317677248,0.11151563746947168,0.0884814889068597,17.42262640978814,0.2133326530456543,-0.011087361804852591,-0.2896788358688358,-0.5017075564441607,-0.07765011529351096,-0.39569319615649867,-0.18366447558117294,0.37014285581164685,1.4018064318177461,-38.73805878802487,0.10601436028766263,3,0.22716069221496582,0.2567901611328125,0.011357545852661133,0.08987617492675781,0.15407419204711914,0,-0.013562145123532265,2.791662685261088,5.137777805328369,-1.6493361548710714,5.023210048675537,-2.0704134366925326,5.163456916809082,-0.013562145123532265
6058,2004-03-16,4.912592887878418,5.023210048675537,4.7920989990234375,5.001481056213379,1359788.0,-0.007977619143358705,2.49252386957305,0.5769179585103847,33.95177398984245,42.68445495015557,0.30318439870164227,0.3310981677787961,0.14814943055656205,0.13206234083301105,16.98071557746621,0.2311110496520996,-0.039000158336183866,-0.31061689853668195,-0.5674111305382672,-0.05382266653509671,-0.4390140145374746,-0.18221978253588933,0.3569992228040464,20.890431343500747,-18.60595695321692,0.12839711600079243,3,0.16888856887817383,0.21925902366638184,0.03555500507354736,0.12938213348388672,0.22123432159423828,1,0.0012063145343819137,-1.571426929255599,4.952098846435547,2.791662685261088,5.137777805328369,-1.6493361548710714,5.023210048675537,0.0012063145343819137
6059,2004-03-17,5.155556201934815,5.216790199279785,4.96197509765625,4.96197509765625,1416488.0,0.04945724581735589,-1.6326443644711788,-2.177805076926388,43.49208173837745,42.19045073933243,0.032692851699239966,0.0791235103759318,-0.09492201186314819,-0.10332179518068418,15.963709324666652,0.3041973114013672,-0.05472895427095459,-0.05935733318328751,-0.3134910502130239,0.1947763838464489,-0.18642419169815572,0.0677095253315807,-0.36345720291137784,84.01849183927465,46.2024131934849,0.12706685851486837,3,-0.07506227493286222,-0.023704290390015537,-0.13135886192321866,-0.11358118057251065,-0.033581256866456854,2,-0.03141782013201111,2.49252386957305,4.912592887878418,-1.571426929255599,4.952098846435547,2.791662685261088,5.137777805328369,-0.03141782013201111
6060,2004-03-18,5.090370178222656,5.155556201934815,5.064691066741943,5.114074230194092,561938.0,-0.012643839221012754,-1.4210599871678644,-0.12245023634809499,41.452350788416815,41.922054880543826,0.06024164968747492,0.14374519746278036,-0.028629725658236183,-0.030322519966023975,15.815190925220723,0.09086513519287198,-0.05945732110676616,-0.11950631141662615,-0.37955116537322287,0.14053854253997056,-0.2495287383949245,0.010516115561672201,-0.29827117919921875,70.23248398346361,33.60022328496992,0.13002242697829852,3,-0.009876251220703125,0.041481733322143555,-0.06617283821105957,-0.04839515686035156,0.0,3,-0.009701103858634208,-1.6326443644711788,5.155556201934815,2.49252386957305,4.912592887878418,-1.571426929255599,4.952098846435547,-0.009701103858634208
6061,2004-03-19,5.02123498916626,5.127901077270508,4.989630222320557,5.127901077270508,426769.0,-0.013581564136959434,1.5925925925925926,4.4999094767757635,39.71018143397917,41.07560756960852,0.10132426062857736,0.20749482047113155,0.04146797267738478,0.04620860107941027,15.875550582617945,0.13827085494995117,-0.08004256012713995,-0.1784687042236328,-0.45165929960988205,0.09472189116261642,-0.315064001916757,-0.04187340653050864,-0.22064216613769538,53.95355260587307,18.078923191645615,0.13659529769312448,3,0.05925893783569336,0.11061692237854004,0.002962350845336914,0.020740032196044922,-0.00197601318359375,4,0.014948681864787705,-1.4210599871678644,5.090370178222656,-1.6326443644711788,5.155556201934815,2.49252386957305,4.912592887878418,0.014948681864787705
6062,2004-03-22,4.999505996704102,5.035061836242676,4.936295986175537,5.025185108184815,450563.0,-0.004327419949283429,3.3477996200631828,0.24074297592705185,41.07945343305352,40.307770192337635,0.09494955671563865,0.21914609092873238,0.0641815291069392,0.07291675535728892,15.922383382072471,0.09876585006713867,-0.10187504223218014,-0.1866668462753296,-0.47172115015142335,0.09838745760076417,-0.3291939982133769,-0.044139694337282265,-0.19058922615051266,48.837130968447475,9.331126827018494,0.142527151938047,3,0.08098793029785156,0.13234591484069824,0.06716036796569824,0.06716036796569824,-0.04148101806640625,0,0.01619918654987962,1.5925925925925926,5.02123498916626,-1.4210599871678644,5.090370178222656,-1.6326443644711788,5.155556201934815,0.01619918654987962
6063,2004-03-23,5.025185108184815,5.096295833587647,5.025185108184815,5.037036895751953,510300.0,0.005136329768909764,-11.0000000000018,0.46153417636895394,36.61293864430649,39.01672638277253,0.031039528599687394,0.17932516316888147,0.04464536271012953,0.052448213975911706,15.287100736417052,0.09678983688354581,-0.11322589183391774,-0.14617292881011856,-0.43241350262173217,0.14006764500149504,-0.2892932157159258,-0.003052641904311315,-0.20811086905670262,31.6901803518641,-3.8692841199683414,0.14312028690580703,3,-0.016790151596070224,0.07703733444213778,0.06320977210998446,0.05135774612426669,-0.1481480598449716,1,0.016116407366952634,3.3477996200631828,4.999505996704102,1.5925925925925926,5.02123498916626,-1.4210599871678644,5.090370178222656,0.016116407366952634
6064,2004-03-24,5.052840232849121,5.096295833587647,5.0133328437805185,5.039011955261231,1029713.0,0.005503304668172726,-1.5454040056764844,-1.1667672500503041,37.12006803955998,38.84487764039377,-0.015596864955881529,0.14314054868800152,0.019887766015413533,0.028734993379739393,14.644609888911496,0.0829629898071289,-0.12747190450354218,-0.10844376087188756,-0.3965660986866153,0.17967857694284017,-0.2525049297792519,0.03561740803547675,-0.22777167451797453,53.153394139471146,22.083096860681717,0.144061168907364,3,-0.048395633697509766,0.04938220977783203,0.05876445770263672,0.023702621459960938,-0.21530914306640625,2,0.016028010562659123,-11.0000000000018,5.025185108184815,3.3477996200631828,4.999505996704102,1.5925925925925926,5.02123498916626,0.016028010562659123
6065,2004-03-25,5.0725932121276855,5.102221965789795,5.052840232849121,5.052840232849121,669769.0,0.003909282377492884,-3.99992757996379,1.4284482758621606,41.50948864972657,38.668952979468756,-0.030852660019948352,0.10972207585549043,0.0050409255813672615,0.014687337240738785,14.057534871469061,0.04938173294067383,-0.1474094335127072,-0.07644388675689662,-0.35733418279547546,0.20444640928168223,-0.21688903477618648,0.06400126126239325,-0.23969022097756643,71.13444907609033,37.73489613619586,0.1404451480192895,3,-0.06814861297607422,0.029629230499267578,0.07357943058013916,0.003949642181396484,-0.21926021575927734,3,0.00973500749530043,-1.5454040056764844,5.052840232849121,-11.0000000000018,5.025185108184815,3.3477996200631828,4.999505996704102,0.00973500749530043
6066,2004-03-26,5.0725932121276855,5.145678997039795,5.052840232849121,5.096295833587647,1526850.0,0.0,-1.9375367763545015,-1.1999517199759049,42.456197858500815,39.70939273064036,-0.045898162506618156,0.0956460802138146,0.007246320436040676,0.020986771256595205,13.45971963354024,0.09283876419067383,-0.159899413504081,-0.06439454555511492,-0.3360900057141105,0.20730091460388067,-0.20024227563461228,0.07145318452438243,-0.2320124768149734,65.09469196644105,28.033263693584246,0.13584773007949777,3,-0.06814861297607422,0.029629230499267578,0.10567820072174072,0.003949642181396484,-0.22321033477783203,4,0.003504512455772879,-3.99992757996379,5.0725932121276855,-1.5454040056764844,5.052840232849121,-11.0000000000018,5.025185108184815,0.003504512455772879
6067,2004-03-29,5.062716007232666,5.131852149963379,4.991604804992676,5.066667079925537,1115775.0,-0.001947170703813783,1.0882382176277636,0.16669348998148567,39.56443165165048,40.33302135973015,-0.02087502257792817,0.0913843410954831,0.023589853325475474,0.033574351506742595,12.944031031964304,0.14024734497070312,-0.15173277412797237,-0.06232116222381556,-0.3243610141890345,0.1997186897414034,-0.19334108820642548,0.06869876375879436,-0.21461108264061224,46.15386996041681,8.905100413679392,0.13101992598260961,3,0.013827085494995117,0.03950643539428711,0.11753058433532715,0.013826847076416016,-0.2607412338256845,0,-0.008583738686490983,-1.9375367763545015,5.0725932121276855,-3.99992757996379,5.0725932121276855,-1.5454040056764844,5.052840232849121,-0.008583738686490983
6068,2004-03-30,5.133827209472656,5.133827209472656,5.035061836242676,5.037036895751953,486506.0,0.014046057914052446,1.0408110984116974,-24.497224233647117,48.56596496540113,40.896786162732774,-0.0640381914408481,0.013005721305205498,-0.039649632056616646,-0.035962444729527476,12.741326596671332,0.09876537322998047,-0.15475275562684043,0.013827085494995117,-0.2431721970872518,0.27082636807724203,-0.1146725557961279,0.14232672678611813,-0.2783485793868481,92.30773992083363,48.818687435444076,0.1284996412911233,3,-0.08790111541748047,-0.031604766845703125,0.06518495082855225,-0.05728435516357422,-0.3832101821899414,1,-0.03424389323243682,1.0882382176277636,5.062716007232666,-1.9375367763545015,5.0725932121276855,-3.99992757996379,5.0725932121276855,-0.03424389323243682
6069,2004-03-31,5.183209896087647,5.226666927337647,5.108148097991943,5.155556201934815,838856.0,0.00961907843798726,1.0689735543106544,0.28570724786190044,58.49053739192751,42.7899180075673,-0.12190532733572468,-0.052445080238674,-0.07915088295646822,-0.080628979698397,11.590642886196706,0.11851882934570401,-0.12726313128007938,0.07170357704162722,-0.16313323354592502,0.30654038762917946,-0.0457148282521489,0.18912198233540334,-0.32050503461795987,81.51253344585075,31.178941162925724,0.11741840529377591,3,-0.10172843933105558,-0.08098745346069425,0.015802264213561124,-0.10666704177856534,-0.8395056724548349,2,-0.059070123318545664,1.0408110984116974,5.133827209472656,1.0882382176277636,5.062716007232666,-1.9375367763545015,5.0725932121276855,-0.059070123318545664
6070,2004-04-01,5.2088890075683585,5.274074077606201,5.141727924346924,5.202962875366211,839869.0,0.004954287400186885,-1.0615302340436594,0.21429803083074347,54.16665968176797,44.39619336843272,-0.14416504231289462,-0.09579246147833853,-0.09540163157178494,-0.10505338588174151,10.481266527050224,0.13234615325927734,-0.0955311516172106,0.10548143386840714,-0.10117606988258832,0.3121389376194026,0.002152681992909855,0.20881018574390442,-0.33162566346395295,76.92312886469995,24.692767877075795,0.10332875187549753,4,-0.10370397567748935,-0.10666656494140536,-0.00987684726714999,-0.13234615325927646,-0.4997529983520499,3,-0.07129311399150029,1.0689735543106544,5.183209896087647,1.0408110984116974,5.133827209472656,1.0882382176277636,5.062716007232666,-0.07129311399150029
6071,2004-04-02,5.347159862518311,5.3590121269226065,5.238519191741943,5.244443893432617,803925.0,0.026545172060500777,-1.1034791331093947,17.33271644673593,74.50970415104429,48.110665670431686,-0.2585285336743528,-0.24015321729453287,-0.22518123795548295,-0.24175739725478973,9.870099608304205,0.15012311935424805,-0.08825323322743373,0.2398016929626472,0.017458462608033187,0.4621449233172612,0.1286300777853402,0.3509733081399542,-0.4460878744037986,96.77408051041631,36.53978889448557,0.11117161517730709,4,-0.17185139656066983,-0.2449374198913583,-0.14814770221710294,-0.2706170082092294,-0.6320977210998544,4,-0.09235311433485538,-1.0615302340436594,5.2088890075683585,1.0689735543106544,5.183209896087647,1.0408110984116974,5.133827209472656,-0.09235311433485538
6072,2004-04-05,5.32938289642334,5.353085994720459,5.266172885894775,5.323456764221191,786713.0,-0.0033245623007424063,2.2593029701553924,0.05769436101220408,76.5742582926745,52.550812298028134,-0.21125314259857841,-0.22717857220948012,-0.2035294613242451,-0.2209240590788104,9.716585293223396,0.0869131088256836,-0.07192408666249506,0.21767902374267578,-0.018735339256418904,0.45409338674177047,0.09947184224312888,0.3358862052422227,-0.39167569720417994,90.85377252260565,24.583471750225243,0.1182071814995473,4,-0.15407443046569824,-0.22716045379638672,-0.1451854705810547,-0.2528400421142578,-0.9046916961669922,0,-0.09006671661659449,-1.1034791331093947,5.347159862518311,-1.0615302340436594,5.2088890075683585,1.0689735543106544,5.183209896087647,-0.09006671661659449
6073,2004-04-06,5.309629917144775,5.331357955932617,5.256296157836914,5.303703784942627,700650.0,-0.003706428992336308,2.040033989301095,1.0,63.7323434862359,55.507731792103236,-0.16417303345350653,-0.21699533681856842,-0.17871405086752734,-0.19794621481708052,9.542883732784771,0.07506179809570312,-0.04568534145491299,0.1969383955001831,-0.042752364180898894,0.4366291551812651,0.0770930156596421,0.3167837753407241,-0.3382183237093397,80.31514921117686,15.61695730205507,0.11984537984054122,4,-0.1343214511871338,-0.20740747451782227,-0.13234615325927734,-0.23308706283569336,-1.1358027458190918,1,-0.09561026882468349,2.2593029701553924,5.32938289642334,-1.1034791331093947,5.347159862518311,-1.0615302340436594,5.2088890075683585,-0.09561026882468349
6074,2004-04-07,5.268147945404053,5.305678844451903,5.2088890075683585,5.299753189086914,716344.0,-0.007812591910930977,3.4545564272783955,-5.333199227550692,66.54410361680803,58.289355677334505,-0.09938971824150045,-0.1763074032575318,-0.12929961822585145,-0.15278552068433804,9.788491865074702,0.1007409095764169,-0.019435179922914436,0.15022187232971174,-0.09853797807850295,0.3989817227379264,0.025841947125604392,0.2746017975338191,-0.26572830928964297,58.181874042635606,-5.576003143485146,0.12437992520410741,4,-0.09283947944641113,-0.1659255027770996,-0.09086418151855469,-0.1916050910949707,-0.9185180664062491,2,-0.09823773430145089,2.040033989301095,5.309629917144775,2.2593029701553924,5.32938289642334,-1.1034791331093947,5.347159862518311,-0.09823773430145089
6075,2004-04-08,5.19308614730835,5.295802116394043,5.139752864837647,5.287900924682617,524981.0,-0.014248232751547407,1.82142934119603,2.9999698254401714,65.81808573766054,60.885120997241145,-0.00607768760784122,-0.09261478494990438,-0.04242909443932419,-0.07598959149475881,9.693864177362602,0.1560492515563956,0.011054740163722876,0.06666626930236852,-0.18006903191542456,0.3134015705201616,-0.05670138130652802,0.19003391991126506,-0.16213911192928432,24.324300813361543,-38.99356652792423,0.12336765060889673,4,-0.017777681350708008,-0.11160469055175781,-0.008888721466064453,-0.11654329299926758,-0.6992592811584473,3,-0.16356014508170325,3.4545564272783955,5.268147945404053,2.040033989301095,5.309629917144775,2.2593029701553924,5.32938289642334,-0.16356014508170325
6076,2004-04-12,5.060740947723389,5.1654319763183585,5.031110763549805,5.1654319763183585,882900.0,-0.02548488429246587,1.566050110907188,1.1041636282255578,54.68280854012069,62.56494065151561,0.13902994733571816,0.035482283509578494,0.09902947405261742,0.05809472817878003,9.404553776594664,0.16197538375854492,0.03756375021172076,-0.061827087402344105,-0.3102155576055363,0.1865613828008481,-0.1860213225039402,0.062367147699252,0.29827117919921786,9.20262843382487,-53.63584368294947,0.12419423510159631,4,0.13432049751281738,0.019752979278564453,0.13382697105407715,0.01580190658569336,-0.5669140815734863,0,-0.06947696832125982,1.82142934119603,5.19308614730835,3.4545564272783955,5.268147945404053,2.040033989301095,5.309629917144775,-0.06947696832125982
6077,2004-04-13,4.884937763214111,5.037036895751953,4.884937763214111,5.017283916473389,1569375.0,-0.03473862549482276,-1.29850477391461,1.2641594512486842,41.277621458498366,61.755124706304194,0.32068695483744314,0.21712822222404782,0.28419253891913954,0.23542089481350992,9.618903531307224,0.17580318450927734,0.05187031430529121,-0.23427221775054896,-0.49392495097952427,0.025380515478426346,-0.3640985843650366,-0.10444585113606131,0.4675163364410393,0.0,-64.01996969895812,0.12982636661448788,4,0.23703718185424805,0.1955561637878418,0.31111133098602295,0.1916050910949707,-0.3081479072570801,1,-0.034775391218880625,1.566050110907188,5.060740947723389,1.82142934119603,5.19308614730835,3.4545564272783955,5.268147945404053,-0.034775391218880625
6078,2004-04-14,4.918519020080566,4.973826885223389,4.879012107849121,4.89086389541626,1322325.0,0.006874449275349637,-2.6922576991281906,-0.20896054764907224,41.707311903421754,59.89032187424801,0.28312612590292385,0.19395802910168491,0.2624010731553543,0.203573355058289,8.846410780972894,0.09481477737426758,0.06601832076863445,-0.20098726749420148,-0.459658896997138,0.05768436200873506,-0.33032308224566975,-0.07165145274273321,0.4152344261169425,9.259431036505996,-53.81620483317916,0.12933581475146838,4,0.20049309730529785,0.16197490692138672,0.27654266357421875,0.15802383422851562,-0.3358030319213867,2,-0.1004017302379222,-1.29850477391461,4.884937763214111,1.566050110907188,5.060740947723389,1.82142934119603,5.19308614730835,-0.1004017302379222
6079,2004-04-15,4.993579864501953,5.01135778427124,4.924444198608398,4.938271999359131,884419.0,0.01526086289692885,-1.0952255053538482,1.9999137886442402,45.433732449674146,58.919996626237584,0.1992955246037731,0.11187607616527018,0.1952782970851068,0.13259271170977094,9.490321703594596,0.09283876419067383,0.08719042395553434,-0.11782760620117205,-0.3818345269953207,0.14617931459297662,-0.2498310665982464,0.014175854195902282,0.31288910139465287,27.488124548092145,-33.14015203689725,0.13200346039707433,4,0.12543225288391113,0.0869140625,0.2009880542755127,0.0829629898071289,-0.4227156639099121,3,-0.164161326226837,-2.6922576991281906,4.918519020080566,-1.29850477391461,4.884937763214111,1.566050110907188,5.060740947723389,-0.164161326226837
6080,2004-04-16,5.040987968444824,5.066667079925537,4.954073905944824,5.017283916473389,788738.0,0.009493811099304361,1.9999936474459556,0.4285837450103027,48.26838300031299,56.00429427615632,0.1403224086621897,0.06385243909179295,0.15798743436161988,0.08898264621180729,9.996520920921448,0.11259317398071289,0.09266337992154039,-0.06795039176940953,-0.33370364735990865,0.19780286382108958,-0.20082701956465954,0.06492623602584047,0.2398335859689329,56.551894064255514,-3.3663582465420774,0.13287662779524967,4,0.07506108283996582,0.03456759452819824,0.15061700344085693,0.03555488586425781,-0.42074108123779297,4,-0.13714733972283388,-1.0952255053538482,4.993579864501953,-2.6922576991281906,4.918519020080566,-1.29850477391461,4.884937763214111,-0.13714733972283388
6081,2004-04-19,5.096295833587647,5.1002469062805185,4.997530937194824,5.037036895751953,789750.0,0.010971632046939073,2.0587942945181106,2.4999497093199063,51.75255658939581,53.24632742023647,0.05105635907001371,0.0152375067767343,0.10396875833459962,0.035404401018202414,9.937709706885508,0.10271596908569425,0.08384818029220398,-0.016395568847655362,-0.27903561138679756,0.24624447369148683,-0.14771559011722601,0.11492445242191529,0.16041715403223122,98.21408172634456,35.044689528236624,0.13132002126957096,4,0.008889198303221768,-0.02074027061462491,0.08592641353607089,-0.01975297927856534,-0.4227156639099139,0,-0.11821703196017641,1.9999936474459556,5.040987968444824,-1.0952255053538482,4.993579864501953,-2.6922576991281906,4.918519020080566,-0.11821703196017641
6082,2004-04-20,5.080493927001953,5.159505844116211,5.062716007232666,5.125926017761231,651038.0,-0.003100665091211985,-1.390228680436165,-0.7666706900020152,47.04595035734473,51.39228373924856,0.03111238415863493,0.0394400320954551,0.1216669534005117,0.05087458369920839,9.373861180416448,0.09678983688354492,0.07756524940590825,-0.03624687194824183,-0.2939908497122312,0.22149710581574755,-0.16511886083023608,0.09262511693375242,0.15355700783168036,71.83112957680395,11.837478158845421,0.12887198888199458,4,0.01185154914855957,-0.004938364028930664,0.11950623989105225,-0.003951072692871094,-0.42074108123779297,1,-0.11547441435448158,2.0587942945181106,5.096295833587647,1.9999936474459556,5.040987968444824,-1.0952255053538482,4.993579864501953,-0.11547441435448158
6083,2004-04-21,5.106173038482666,5.129877090454102,5.058764934539795,5.080493927001953,642938.0,0.005054451761910883,-1.057134580767082,-0.5652196729570199,45.617981794707624,49.067159092348504,-0.029571942514295735,0.02122778812956927,0.09478292834732738,0.02513586287087577,9.27344251504714,0.07111215591430664,0.039636704928859956,-0.014617156982422053,-0.2688251454513315,0.2395908314864874,-0.14172115121687678,0.11248683725203268,0.10657556673189639,77.31114086335606,19.211672914917386,0.1271039942344547,4,-0.018765926361083984,-0.030617475509643555,0.08790123462677002,-0.029630184173583984,-0.3654322624206543,2,-0.10367513567126285,-1.390228680436165,5.080493927001953,2.0587942945181106,5.096295833587647,1.9999936474459556,5.040987968444824,-0.10367513567126285
6084,2004-04-22,5.133827209472656,5.197037220001222,5.074567794799805,5.096295833587647,610031.0,0.005415831148215089,-2.02440489157636,1.461552745436617,45.73989939173902,46.836249498357226,-0.0874830005462588,-5.054147921068619e-05,0.0639278676331223,-0.0029854251277834365,9.053555214797559,0.1224694252014169,-0.0006474768384006069,0.008987665176391602,-0.24323525354194508,0.2612105838947283,-0.11712379418277674,0.13509912453555994,-0.25481510162353516,73.98372228578803,17.51079928350309,0.12611145935916826,4,-0.09580254554748535,-0.014815092086791992,-0.02716052532196045,-0.05728435516357422,-0.5175313949584961,3,-0.10734900081884258,-1.057134580767082,5.106173038482666,-1.390228680436165,5.080493927001953,2.0587942945181106,5.096295833587647,-0.10734900081884258
6085,2004-04-23,5.1219749450683585,5.137777805328369,5.066667079925537,5.135801792144775,747731.0,-0.0023086605607661737,6.9994635912565375,-0.36840767891858045,35.07854627307266,44.657998135351896,-0.09697680250257523,0.01653892556894121,0.07052880940344863,0.008420660257436374,8.847321993283028,0.07111072540283203,-0.02622994366393616,-0.005333685874940208,-0.2563671298110606,0.24569975806118016,-0.13085040784299995,0.12018303609311953,-0.23660233497619565,62.37598441663905,10.546451511763046,0.12551672196806019,4,-0.08395028114318759,-0.002962827682494229,-0.015802025794982022,-0.045432090759276456,-0.39308595657348544,4,-0.10759731361180302,-2.02440489157636,5.133827209472656,-1.057134580767082,5.106173038482666,-1.390228680436165,5.080493927001953,-0.10759731361180302
6086,2004-04-26,5.090370178222656,5.135801792144775,5.064691066741943,5.106173038482666,445500.0,-0.006170425897169318,-1.1176169886472556,1.1429113356553393,34.447283861287005,43.89907173566174,-0.06786373436789539,0.05222119160846539,0.09417792705177774,0.03923325025080793,8.98392711743158,0.07111072540283203,-0.05337904519924663,-0.03782730102539045,-0.2881699603358854,0.21251535828510448,-0.16299863068063747,0.08734402862985657,-0.19876427593231227,22.857251239749075,-23.043076357520846,0.12517132965524724,4,-0.05234551429748535,0.028641939163208008,0.015802741050720215,-0.013827323913574219,-0.2824692726135254,0,-0.0923554229959308,6.9994635912565375,5.1219749450683585,-2.02440489157636,5.133827209472656,-1.057134580767082,5.106173038482666,-0.0923554229959308
6087,2004-04-27,5.019258975982666,5.096295833587647,4.987654209136963,5.0725932121276855,557888.0,-0.013969750676328885,1.156882792309201,3.3749735976584896,32.289133919825446,42.85260751526215,0.02716091828480227,0.12638984569994172,0.15736202081123984,0.10862607950438452,8.819615685719953,0.10864162445068448,-0.07852188331766996,-0.10676565170288121,-0.36023618241964783,0.1467048790138854,-0.23350091706126452,0.019969613655502094,-0.12154444733810443,15.094236497626943,-25.36010777046721,0.12673526535838328,4,0.041481733322143555,0.09975314140319824,0.08691394329071045,0.057283878326416016,-0.23308610916137695,1,-0.06887048625285486,-1.1176169886472556,5.090370178222656,6.9994635912565375,5.1219749450683585,-2.02440489157636,5.133827209472656,-0.06887048625285486
6088,2004-04-28,4.958024978637695,4.987654209136963,4.922469139099121,4.97777795791626,852525.0,-0.012199808305962567,2.3000519016524037,0.37036209208761733,31.529429940627253,41.30768501425694,0.10570407554252803,0.18316905247886783,0.2125958234167573,0.16820974415467127,8.839852916070429,0.09678983688354492,-0.08985853981185876,-0.15920953750610334,-0.42350299593643825,0.10508392092423158,-0.29135626672127035,-0.027062808290936324,-0.05432399616600048,12.949735242987675,-24.218640486107343,0.13214672921516724,4,0.10172820091247559,0.16098713874816895,0.14814794063568115,0.11851787567138672,-0.19753074645996183,2,-0.06015946554498619,1.156882792309201,5.019258975982666,-1.1176169886472556,5.090370178222656,6.9994635912565375,5.1219749450683585,-0.06015946554498619
6089,2004-04-29,4.877037048339844,4.946173191070557,4.8019747734069815,4.928394794464111,656606.0,-0.016334716070773858,2.318165608729783,2.6,31.30842149375158,39.42324484686124,0.1882146730876384,0.2530154258741364,0.28530885834172093,0.24642884887491334,9.924609638788162,0.15605020523071378,-0.07735706624602479,-0.2248888254165653,-0.50789798835131,0.058120337518179355,-0.3663934068839376,-0.08338424394919297,0.32000017166137784,22.353066469761504,-15.76087898081256,0.14150458146737244,4,0.12246894836425781,0.20345640182495028,0.17827165126800537,0.19950580596923828,-0.023704051971435547,3,-0.027946532069964003,2.3000519016524037,4.958024978637695,1.156882792309201,5.019258975982666,-1.1176169886472556,5.090370178222656,-0.027946532069964003
6090,2004-04-30,4.837531089782715,4.8987650871276855,4.813827037811278,4.877037048339844,527513.0,-0.008100401568730486,1.0476365642817944,0.7692307692307693,35.170604339729906,37.580805708009464,0.21883841987142194,0.2775013386782277,0.3201131107084274,0.28328663309171276,10.771465411325476,0.08493804931640714,-0.06773760083728675,-0.24582688808441144,-0.5474071260211453,0.05575334985232239,-0.3966170070527788,-0.09503676911604408,0.3516048812866224,10.651120005256736,-29.83438111879348,0.150790118968367,4,0.16197490692138672,0.2429623603820792,0.21580243110656738,0.2390117645263672,0.06716012954711914,4,-0.04573309631762834,2.318165608729783,4.877037048339844,2.3000519016524037,4.958024978637695,1.156882792309201,5.019258975982666,-0.04573309631762834
6091,2004-05-03,4.853332996368408,4.853332996368408,4.798025131225586,4.8237037658691415,858094.0,0.0032665230036594828,2.733331187537216,-0.74999396499696,47.33334191642112,37.6127381034624,0.1843323751636845,0.23484697417340072,0.2986136346784036,0.26395535841911677,11.090704026151318,0.055307865142822266,-0.06643124653416699,-0.20533363819122297,-0.49666175802313806,0.08599448164069212,-0.3509976981071805,-0.05966957827526542,0.32805975074768234,18.54284202398323,-25.945824937966773,0.14566405991595763,5,0.14419817924499512,0.22518563270568848,0.20000052452087402,0.22320985794067383,0.00197601318359375,0,-0.025640937468468072,1.0476365642817944,4.837531089782715,2.318165608729783,4.877037048339844,2.3000519016524037,4.958024978637695,-0.025640937468468072
6092,2004-05-04,4.8493828773498535,4.912592887878418,4.8414812088012695,4.853332996368408,766463.0,-0.0008138982059361366,-6.199922753826099,-0.13331831276051706,43.859588196979054,37.41736103704811,0.16992079899888513,0.2118547996578366,0.2952381758277838,0.26469577965517743,11.214509120361475,0.07111167907714844,-0.07207706995477903,-0.18528375625610316,-0.46139767033454415,0.09083015782233783,-0.3233407132953232,-0.04722679921688311,0.3166751651306168,27.08326523017192,-20.958580391869692,0.13805695703922036,5,0.1481482982635498,0.22913575172424316,0.2039506435394287,0.22715997695922852,-0.011851787567138672,1,-0.008554072299482351,2.733331187537216,4.853332996368408,1.0476365642817944,4.837531089782715,2.318165608729783,4.877037048339844,-0.008554072299482351
6093,2004-05-05,4.8019747734069815,4.879012107849121,4.8019747734069815,4.879012107849121,516375.0,-0.009776110722109044,1.000000000000023,19.502535007243104,32.103265483186235,35.90217949165336,0.18957652309177941,0.23113081866294127,0.33296309570556115,0.308995939096409,11.532645143175325,0.07703733444213956,-0.08822687197467083,-0.2073091030120855,-0.4700035429235525,0.05538533689938152,-0.338656322967819,-0.07596188305635199,0.34936195262329317,2.6660100615078544,-45.99391458723478,0.13134721995573367,5,0.165926694869996,0.27654385566711515,0.2874079942703256,0.2745680809021005,-0.031604766845703125,2,-0.003290710037295974,-6.199922753826099,4.8493828773498535,2.733331187537216,4.853332996368408,1.0476365642817944,4.837531089782715,-0.003290710037295974
6094,2004-05-06,4.750617027282715,4.8019747734069815,4.671605110168457,4.8019747734069815,878344.0,-0.010695130346931925,4.076923076923218,0.6666604769774317,23.076759831073275,34.56864766476453,0.2021138265350766,0.25479178636706834,0.3760063329459964,0.35540162381292983,12.583230599058476,0.1303696632385245,-0.10071108001572515,-0.23279030323028582,-0.4900208046884522,0.024440198227880572,-0.3614055539593686,-0.10417505250120307,0.38658723495537206,32.78669062185885,-14.260484009012515,0.12861525072908309,5,0.15308642387390137,0.2646915912628174,0.3234572410583496,0.3259258270263672,0.0651850700378418,3,0.0020791414753691395,1.000000000000023,4.8019747734069815,-6.199922753826099,4.8493828773498535,2.733331187537216,4.853332996368408,0.0020791414753691395
6095,2004-05-07,4.3437042236328125,4.7604942321777335,4.321975231170653,4.73086404800415,3027375.0,-0.08565472680980357,-1.0366970038900511,7.5384893923217495,7.7604825418983125,31.603447518165794,0.5442531744370394,0.6269525169271866,0.7676670788882323,0.7539997173737234,14.470718721581216,0.4385190010070801,-0.12599575728119294,-0.5972340106964111,-0.9652952606930398,-0.22917276069978243,-0.7812646356947255,-0.4132033856980968,0.7655640894810967,3.6790285924199044,-35.37174581323227,0.18403062499831419,5,0.3654313087463379,0.49678945541381747,0.74814772605896,0.7328386306762695,0.4958019256591797,4,0.11732584598252704,4.076923076923218,4.750617027282715,1.000000000000023,4.8019747734069815,-6.199922753826099,4.8493828773498535,0.11732584598252704
6096,2004-05-10,4.709136009216309,4.732840061187744,4.393085956573486,4.393085956573486,3523500.0,0.08412906744324111,-1.150001885924216,-0.8163296725222401,35.03182779165866,31.908191281702816,0.13304767720888577,0.2464651646763194,0.39104249485288456,0.3838392348483124,15.645594588532663,0.38913583755493164,-0.14781496321177112,-0.2142219781875614,-0.5916583241906297,0.1632143678155069,-0.402940151189096,-0.025503805186026796,0.3371488573421404,65.55184621532926,29.38154692851019,0.18871817300153415,5,-0.0543212890625,0.13135766983032138,0.39456772804260254,0.36740684509277344,0.11259222030639648,0,0.041526770458700346,-1.0366970038900511,4.3437042236328125,4.076923076923218,4.750617027282715,1.000000000000023,4.8019747734069815,0.041526770458700346
6097,2004-05-11,4.715062141418457,4.77432107925415,4.693333148956299,4.750617027282715,813038.0,0.0012584330099087992,-1.0499933615768064,-0.11249764259472997,33.98056697557689,32.180539841141666,0.08876833107070592,0.23943584174369725,0.37414374748009216,0.3727923883129094,15.835415574588737,0.08098793029785156,-0.16205067542873763,-0.19980206489563024,-0.5883606934281698,0.1887565636369093,-0.3940813791619,-0.005522750629360473,0.27327795430896806,70.56748425557127,37.965338995086995,0.19427931426626985,5,-0.08098793029785156,0.12246847152709961,0.42370331287384033,0.361480712890625,0.1264190673828125,1,0.029744436855153156,-1.150001885924216,4.709136009216309,-1.0366970038900511,4.3437042236328125,4.076923076923218,4.750617027282715,0.029744436855153156
6098,2004-05-12,4.424691200256348,4.7170372009277335,4.329876899719238,4.7170372009277335,2962069.0,-0.06158369337519598,1.6486444166799972,8.222386138082696,26.098510076399094,31.601660794769167,0.33026031309066184,0.5174431002033764,0.6521067937957277,0.6571221801652598,16.386291492772425,0.3871603012084952,-0.1831580385471705,-0.46548161506652797,-0.9115657490960372,-0.01939748103701877,-0.6885236820812821,-0.2424395480517738,0.510339706306536,21.399180634035265,-5.721921959192461,0.22304206701475446,5,0.19259285926818848,0.4019753932952881,0.7140742540359497,0.6518516540527344,0.434567928314209,2,0.0933036613950482,-1.0499933615768064,4.715062141418457,-1.150001885924216,4.709136009216309,-1.0366970038900511,4.3437042236328125,0.0933036613950482
6099,2004-05-13,4.173827171325684,4.424691200256348,4.173827171325684,4.424691200256348,3521475.0,-0.05669639248861713,1.0,0.8581065872443729,22.47704771174739,30.19126561388222,0.5262217881334621,0.7417756592787867,0.8835712721083642,0.9003934154587796,17.4351114490778,0.25086402893066406,-0.2055830361199522,-0.6753580093383791,-1.2209751586022426,-0.12974086007451557,-0.9481665839703108,-0.40254943470644733,0.712159281205822,0.0,-21.72546994358146,0.2728085746319318,5,0.3693828582763672,0.5659258365631104,0.9649382829666138,0.9027156829833984,0.6755557060241699,3,0.1429246614076074,1.6486444166799972,4.424691200256348,-1.0499933615768064,4.715062141418457,-1.150001885924216,4.709136009216309,0.1429246614076074
6100,2004-05-14,4.349629878997804,4.406914234161377,4.191605091094972,4.191605091094972,1970325.0,0.04212026527592938,-1.725004677099101,-0.6299220680478996,30.158728131359894,28.282975193319867,0.3061243089425769,0.5391657650192423,0.6894387567571947,0.7175646438819232,19.034881769270502,0.23308706283569336,-0.2215268766231988,-0.4649873971939078,-1.045900333707431,0.11592553931961547,-0.755443865450669,-0.1745309289371466,0.4651406454131193,29.276351575087478,7.376211318105785,0.2904564682567616,5,0.19358015060424716,0.38518476486205966,0.7891355752944937,0.7269129753112784,0.6004929542541495,4,0.10717514622880131,1.0,4.173827171325684,1.6486444166799972,4.424691200256348,-1.0499933615768064,4.715062141418457,0.10717514622880131
6101,2004-05-17,4.493826866149902,4.61037015914917,4.3318519592285165,4.361481189727783,1532925.0,0.03315155338810638,-1.907225320601377,0.8374994719404228,36.456197994421274,27.460376281924553,0.11797478280915374,0.3662994406679214,0.5315209718950893,0.5670772099860173,20.454205848485874,0.2785181999206534,-0.23020721369261654,-0.29066696166992223,-0.8725603275085891,0.2912264041687447,-0.5816136445892557,0.00027972124941122445,0.25684932295249663,53.289415695843886,29.267278730526794,0.2909466829193335,5,0.0325927734375,0.1916053295135498,0.6345680952072144,0.5827159881591797,0.4227161407470703,0,0.0769231422211536,-1.725004677099101,4.349629878997804,1.0,4.173827171325684,1.6486444166799972,4.424691200256348,0.0769231422211536
6102,2004-05-18,4.493826866149902,4.572840213775635,4.365431785583496,4.513579845428467,668250.0,0.0,1.9999689634838145,-0.14925292470879015,37.6445601715532,28.076075691743107,0.06954900601516911,0.3373925715972881,0.5183451222290651,0.5602498146682802,22.445150589023033,0.20740842819213867,-0.24385916768189908,-0.2613336086273197,-0.839536229388127,0.3168690121334876,-0.5504349190077233,0.027767701753083962,0.19916442117482536,58.90901813036245,32.10301243396826,0.2891013103804035,5,-0.005925893783569336,0.1916053295135498,0.6439508199691772,0.5827159881591797,0.602468967437745,1,0.07296706640897654,-1.907225320601377,4.493826866149902,-1.725004677099101,4.349629878997804,1.0,4.173827171325684,0.07296706640897654
6103,2004-05-19,4.576789855957031,4.641974925994873,4.543210029602051,4.553085803985597,1304606.0,0.018461545644326893,-3.545554299759692,-1.200024140012025,42.01679244603642,30.180523760072347,-0.0544406587047046,0.22423254573857143,0.42137032375384553,0.4717872024207779,24.336507770465914,0.1481480598449707,-0.2710874958738829,-0.15190145969390834,-0.7105851976826036,0.40678227829478697,-0.43124332868825554,0.12744040930043887,-0.40296268463134766,86.07596226026888,56.281576905224725,0.2793418689943475,5,-0.10271573066711426,0.1086423397064209,0.524444580078125,0.4997529983520508,0.47605037689208984,2,0.057833407513723456,1.9999689634838145,4.493826866149902,-1.907225320601377,4.493826866149902,-1.725004677099101,4.349629878997804,0.057833407513723456
6104,2004-05-20,4.58271598815918,4.584691047668457,4.513579845428467,4.5649380683898935,790763.0,0.0012948228755653712,5.545570259178792,0.7499949709319775,43.10159204555547,34.107313704923136,-0.09687572018554658,0.18435348418871822,0.405287870580362,0.46097087221038713,26.470429014339235,0.07111120223999023,-0.29846610834677634,-0.11841976642608643,-0.6464933738457095,0.40965384099353663,-0.38245657013589796,0.1456170372837251,-0.39952586174011273,86.84216098778815,52.369725979289136,0.26403680370981164,5,-0.1086418628692627,0.10271620750427246,0.517037034034729,0.49382686614990234,0.535308837890625,3,0.0603448132343154,-3.545554299759692,4.576789855957031,1.9999689634838145,4.493826866149902,-1.907225320601377,4.493826866149902,0.0603448132343154
6105,2004-05-21,4.570864200592041,4.65382719039917,4.553085803985597,4.622221946716309,1258538.0,-0.002586192903457518,-1.3181710950058698,-2.8888501461793683,42.33655509017918,34.91895007142543,-0.05521957815246736,0.1610580088282525,0.41115748450133793,0.46648921555002776,28.60932616775512,0.10074138641357333,-0.31774661980174734,-0.102716016769409,-0.5946022127328483,0.3891701791940303,-0.3486591147511282,0.1432270812123102,-0.37849837818145815,74.23311429718119,36.18645727044496,0.24594309798171957,5,-0.09679007530212402,0.11456799507141113,0.5288888216018677,0.505678653717041,0.5945677757263175,4,0.06093348315220948,5.545570259178792,4.58271598815918,-3.545554299759692,4.576789855957031,1.9999689634838145,4.493826866149902,0.06093348315220948
6106,2004-05-24,4.620246887207031,4.6617279052734375,4.545185089111328,4.602468967437744,814556.0,0.010803796491830608,1.3137356993756715,-0.3461584884638596,43.93304868807557,36.02478137281416,-0.13246756224674794,0.07868312645713349,0.3525496896121254,0.4112167195680527,30.892151045056025,0.11654281616210938,-0.3280494446575126,-0.029827165603637518,-0.4811064976189723,0.42145216641169725,-0.25546683161130446,0.19581250040402942,-0.4094226100769047,86.00014805802587,44.64307353730516,0.22563966600766716,5,-0.17481470108032227,0.0651853084564209,0.475555419921875,0.48000001907348633,0.541234016418457,0,0.07139790450556083,-1.3181710950058698,4.570864200592041,5.545570259178792,4.58271598815918,-3.545554299759692,4.576789855957031,0.07139790450556083
6107,2004-05-25,4.6735801696777335,4.6735801696777335,4.5906171798706055,4.592593193054199,685969.0,0.011543383670335139,1.048798294885858,4.5554810503446115,46.61106352215395,38.30395397789804,-0.2149032375999127,-0.0019767332355220546,0.296406738147196,0.3547671765621425,32.886946389860064,0.08296298980712802,-0.2771015757146813,0.04079005718231077,-0.37612398338902775,0.4577040977536493,-0.1676669631033585,0.24924707746798003,-0.43570167485900857,100.0,51.528459956045566,0.20845702028566923,5,-0.2498764991760245,0.011852025985718662,0.4167901277542123,0.4582717418670663,0.6004939079284677,1,0.05198644901730498,1.3137356993756715,4.620246887207031,-1.3181710950058698,4.570864200592041,5.545570259178792,4.58271598815918,0.05198644901730498
6108,2004-05-26,4.65975284576416,4.685431957244873,4.5906171798706055,4.6518521308898935,753806.0,-0.0029586148972655657,2.20001609334138,0.09755537499557423,47.55319121616242,41.09019214505526,-0.18352558207448766,-0.012270039592149118,0.30847937904133094,0.36533464653769165,34.45185872114932,0.09481477737426758,-0.2761442775091787,0.041876339912414906,-0.34640820425577346,0.43016088408060327,-0.15226593217167927,0.2360186119965091,-0.38701821695671423,85.05743618201997,33.172500691396436,0.19414227208409415,5,-0.22123432159423828,0.025679349899291992,0.4241976737976074,0.47209906578063965,0.6261730194091797,2,0.09368372149186333,1.048798294885858,4.6735801696777335,1.3137356993756715,4.620246887207031,-1.3181710950058698,4.570864200592041,0.09368372149186333
6109,2004-05-27,4.740740776062012,4.873085975646973,4.7170372009277335,4.800000190734863,1885275.0,0.017380305990149614,-1.9259173163578822,-7.500513006217272,62.96772171928226,44.73563587704664,-0.19628097146177925,-0.10961237684913527,0.21880904263869283,0.28152470848454847,34.81197188951245,0.2133331298828125,-0.2733558093654551,0.12967908382415771,-0.24396184225869622,0.5033200099070116,-0.057141379217268806,0.31649954686558424,-0.426736414410823,59.63865758851057,1.5875914655058168,0.18682046304142694,5,-0.13827180862426758,-0.05530858039855957,0.3407405614852905,0.3911111354827881,0.6439504623413086,3,0.06583347867553324,2.20001609334138,4.65975284576416,1.048798294885858,4.6735801696777335,1.3137356993756715,4.620246887207031,0.06583347867553324
6110,2004-05-28,4.61629581451416,4.766419887542725,4.61629581451416,4.766419887542725,1369406.0,-0.026250108880921386,1.0,2.533337088416106,46.4012021870044,45.840636342889205,-0.033560751306687564,-0.0027316828081627165,0.3350479862396716,0.40337311888648575,35.363940357168175,0.15012407302856445,-0.23131713214784355,0.01629588603973353,-0.34189476547945397,0.37448653755892103,-0.16279943971986022,0.19539121179932728,-0.23520165918347757,21.686652376617445,-33.95263296568403,0.17909532575959394,5,0.0029630661010742188,0.03950667381286621,0.4622225761413574,0.5155560970306396,0.7782721519470215,4,0.10868649490748661,-1.9259173163578822,4.740740776062012,2.20001609334138,4.65975284576416,1.048798294885858,4.6735801696777335,0.10868649490748661
6111,2004-06-01,4.728888988494873,4.740740776062012,4.58271598815918,4.618271827697754,2142956.0,0.024390372390501236,1.3529470235115784,-0.7368382602840235,50.495037672850046,47.268467176366634,-0.12214912920807564,-0.131887870411731,0.21761672128726595,0.28912715563157754,35.897302398767444,0.15802478790283203,-0.148619009776068,0.13511126041412336,-0.20858015853128542,0.47880267935953214,-0.03673444905858059,0.3069569698868273,-0.2887558147262359,50.34025782083915,-3.2698178138908816,0.1718457094727042,6,-0.03555607795715332,-0.07407450675964355,0.34962940216064453,0.40296292304992676,0.7664198875427246,1,0.092314069728761,1.0,4.61629581451416,-1.9259173163578822,4.740740776062012,2.20001609334138,4.65975284576416,0.092314069728761
6112,2004-06-02,4.807900905609131,4.807900905609131,4.720987796783447,4.740740776062012,982631.0,0.01670834678219113,1.588235294117647,0.6071402399334428,66.16664956759467,49.95178463431755,-0.16977849238834875,-0.22574069857248968,0.13528558517071776,0.20903127213287753,36.908442555726985,0.0869131088256836,-0.08453297071616817,0.21619727611541784,-0.12144679513568946,0.5538413473665251,0.04737524048986419,0.3850193117409715,-0.31581339561509303,77.55103046227111,19.0458288980306,0.1688220356255538,6,-0.11456799507141113,-0.17283940315246582,0.2706174850463867,0.32395100593566895,0.48592615127563565,2,0.07354144874405666,1.3529470235115784,4.728888988494873,1.0,4.61629581451416,-1.9259173163578822,4.740740776062012,0.07354144874405666
6113,2004-06-03,4.786172866821289,4.819753170013428,4.7190117835998535,4.807900905609131,839869.0,-0.0045192359856029984,3.434765268317258,-0.32352586176293086,82.0247762822809,54.2765828828426,-0.12876727416624778,-0.216349552158988,0.1525456469718831,0.23193504581074365,37.66680233159384,0.10074138641357422,-0.04124678141526594,0.19525933265686035,-0.14038100110720286,0.5308996664209236,0.027439165774828744,0.36307949953889196,-0.24836554094889873,70.06815009442484,3.990488148160267,0.16782016688203183,6,-0.07703733444213867,-0.20543217658996582,0.30370354652404785,0.34567904472351074,0.5076541900634775,3,0.10193973856797811,1.588235294117647,4.807900905609131,1.3529470235115784,4.728888988494873,1.0,4.61629581451416,0.10193973856797811
6114,2004-06-04,4.7604942321777335,4.8414812088012695,4.74666690826416,4.800000190734863,683944.0,-0.005365170744576542,-1.8235093648381921,1.8182017688239704,75.49020825974509,57.96032212390547,-0.08405844696620601,-0.20015505499731834,0.17247425291715235,0.2568227112201331,37.59575199906513,0.09481430053710938,0.0006153989133759197,0.16908683776855415,-0.16757044206225125,0.5057441175993596,0.0007581978531510103,0.3374154776839573,-0.18245346833239307,68.70252639725766,-1.9463861168923984,0.1683286399154028,6,-0.051358699798583096,-0.20049405097961337,0.3288884162902841,0.3713576793670663,0.448394775390625,4,0.11037333675231498,3.434765268317258,4.786172866821289,1.588235294117647,4.807900905609131,1.3529470235115784,4.728888988494873,0.11037333675231498
6115,2004-06-07,4.853332996368408,4.875061988830566,4.7604942321777335,4.790122985839844,727988.0,0.019501917167160432,1.1481186773298215,-1.600012070005999,73.82199548419754,61.28131621236347,-0.1482001348446671,-0.2665207540985257,0.07420890645623324,0.1645763734434489,35.932181654048314,0.11456775665283292,0.030980511133660293,0.23644416332244855,-0.09841422784694931,0.5713025544918464,0.06901496773774962,0.4038733589071475,-0.23988680710687227,92.5673713981869,18.907879053857158,0.16742919558469907,6,-0.12444400787353516,-0.3101229667663574,0.18666672706604004,0.24888944625854492,0.36740779876708984,0,0.10948316186680573,-1.8235093648381921,4.7604942321777335,3.434765268317258,4.786172866821289,1.588235294117647,4.807900905609131,0.10948316186680573
6116,2004-06-08,4.904691219329834,4.908641815185547,4.8019747734069815,4.829629898071289,623700.0,0.010582052169067158,1.5714515619162785,1.187491041859974,75.49020825974515,64.49011007209583,-0.1731783029887053,-0.31882354289036563,0.01790900389152661,0.11272748235248375,34.096119683453274,0.10666704177856534,0.06169608886463873,0.2780246257781984,-0.07887039200944734,0.6349196435658442,0.09957711688437598,0.45647213467202086,-0.25461881812863396,97.91668238270181,21.46639050610905,0.17844750889382277,6,-0.1590123176574707,-0.3614811897277832,0.13530850410461426,0.19753122329711914,0.30222272872924805,1,0.09987922281441475,1.1481186773298215,4.853332996368408,-1.8235093648381921,4.7604942321777335,3.434765268317258,4.786172866821289,0.09987922281441475
6117,2004-06-09,4.855309009552002,4.912592887878418,4.811851978302002,4.910616874694824,783169.0,-0.010068362628662952,2.3999694231434616,-0.7368357526284026,68.03074595996233,66.76539393251804,-0.1065073141531947,-0.2723596885949018,0.06199224229765843,0.16347161428107526,32.55003238337142,0.10074090957641602,0.09640885479151695,0.2216300725936886,-0.14786656295500045,0.5911267081423777,0.03688175481934408,0.40637839036803314,-0.16386550211330686,70.40833167064481,-4.625087575082844,0.18474831777434433,6,-0.10765457153320312,-0.31209897994995117,0.18271589279174805,0.24691343307495117,0.31209802627563477,2,0.13181444584196478,1.5714515619162785,4.904691219329834,1.1481186773298215,4.853332996368408,-1.8235093648381921,4.7604942321777335,0.13181444584196478
6118,2004-06-10,4.837531089782715,4.871110916137695,4.800000190734863,4.8454318046569815,1049963.0,-0.0036615423929377,1.4,0.14284975299380231,66.2468837028299,67.12974526402334,-0.06801171671087403,-0.2340677946355436,0.07186287907653188,0.18274268029123775,29.846374712691826,0.07111072540283203,0.12616507832994017,0.18321015834808385,-0.1832422123313302,0.5496625290274979,-1.602699162361887e-05,0.3664363436877913,-0.10628069386486949,54.761877392433874,-18.002123255268373,0.18322618533970716,6,-0.08987665176391602,-0.29432106018066406,0.20049381256103516,0.2646913528442383,0.478024959564209,3,0.09432414151627633,2.3999694231434616,4.855309009552002,1.5714515619162785,4.904691219329834,1.1481186773298215,4.853332996368408,0.09432414151627633
6119,2004-06-14,4.770370006561278,4.8454318046569815,4.770370006561278,4.839506149291992,933019.0,-0.013883338830273706,-1.1714199008200064,8.750618625144437,61.88233142410528,68.84987073481231,0.004240162896174127,-0.1264045744179212,0.1285812354520095,0.2516523275622591,26.720835876102434,0.07506179809570312,0.14588090882507743,0.08622193336486728,-0.20493359805370037,0.3773774647834349,-0.05935583234441655,0.2317996990741511,-0.006477962090530198,6.493005699524061,-63.35525207992336,0.145577765709284,6,-0.02271556854247958,-0.22715997695922763,0.2528400421142587,0.3318524360656747,0.42469215393066495,0,0.10973091177487548,1.4,4.837531089782715,2.3999694231434616,4.855309009552002,1.5714515619162785,4.904691219329834,0.10973091177487548
6120,2004-06-15,4.815802097320557,4.829629898071289,4.711111068725586,4.800000190734863,699638.0,0.009523808571827663,4.4544696446009855,-0.22856216678506353,61.70210701785721,70.09510066203534,-0.011081143702352136,-0.1424236613153882,0.07219119513515437,0.20777763606790778,23.564113623639408,0.11851882934570312,0.1669449869505577,0.10834541320800817,-0.1418037483865202,0.35849457480253655,-0.016729167589256022,0.23341999400527236,0.09679079055786133,51.96053372714407,-15.190093711336957,0.1250745807972642,6,-0.0039501190185546875,-0.27259206771850586,0.14370393753051758,0.22617340087890625,0.39901304244995117,1,0.0816243903516114,-1.1714199008200064,4.770370006561278,1.4,4.837531089782715,2.3999694231434616,4.855309009552002,0.0816243903516114
6121,2004-06-16,4.839506149291992,4.869135856628418,4.7604942321777335,4.786172866821289,672300.0,0.004922139965972461,-1.0754809794490416,3.3751169317118803,60.294115906872186,69.44259692195506,-0.01949403504799818,-0.146408907466669,0.03312114266687871,0.18442841382653885,21.719199754980462,0.10864162445068448,0.15310682943747977,0.11476550102233851,-0.12056361599973808,0.3500946180444151,-0.0028990574887002296,0.23243005953337725,0.06905710220336925,63.72539274574122,0.6998348767620257,0.11766455851103844,6,-0.027654170989990234,-0.2962961196899414,-0.06469154357910156,0.027654409408569336,0.27654266357421875,2,0.07877552669279675,4.4544696446009855,4.815802097320557,-1.1714199008200064,4.770370006561278,1.4,4.837531089782715,0.07877552669279675
6122,2004-06-17,4.821728229522705,4.886913776397705,4.77432107925415,4.819753170013428,731531.0,-0.0036734987457114343,-1.4255410944128857,0.037032401115800015,59.99999999999995,66.99539955725717,0.0005046253318194971,-0.10836164563526829,0.0355827597453775,0.20019050922095616,19.722690176847323,0.11259269714355469,0.17958065362177855,0.08059251308441162,-0.13154620479004286,0.2927312309588661,-0.02547684585281562,0.18666187202163886,0.08288597831726108,62.92119288823793,2.5717073411500664,0.10606935893722727,6,-0.009876251220703125,-0.2785181999206543,-0.07407402992248535,0.045432329177856445,0.24098777770996094,3,0.0798854062694665,-1.0754809794490416,4.839506149291992,4.4544696446009855,4.815802097320557,-1.1714199008200064,4.770370006561278,0.0798854062694665
6123,2004-06-18,4.8414812088012695,4.916543006896973,4.8414812088012695,4.869135856628418,1021613.0,0.004096659607984554,-4.428512311193876,-14.001931434089812,56.72821168701462,64.91073327139823,-0.011820902132382294,-0.11306475482884881,0.0010640151262606423,0.17917843671582645,18.037571499216572,0.09481477737426758,0.1932833462712038,0.08711092472076398,-0.11462890229384204,0.28885075173537,-0.013758988786539028,0.187980838228067,-0.1303701400756836,63.46147596919377,2.8972366457855045,0.10086991350730318,6,-0.027654170989990234,-0.2962961196899414,-0.10567879676818848,0.025679349899291992,0.24296283721923828,4,0.06731944480831009,-1.4255410944128857,4.821728229522705,-1.0754809794490416,4.839506149291992,4.4544696446009855,4.815802097320557,0.06731944480831009
6124,2004-06-21,4.859259128570557,4.904691219329834,4.825678825378418,4.863210201263428,487013.0,0.003672000159159694,-1.2222058310758255,0.14287192220153114,68.92311554690966,64.36641327836625,-0.01577456852133885,-0.11495635596813791,-0.030240234565294344,0.1618405639786733,16.200238638863578,0.07901239395141602,0.1790603077993449,0.09106168746948207,-0.09869312193255997,0.2808164968715241,-0.003815717231539395,0.18593909217050353,-0.14403942108154322,72.11539800660134,6.359386267102025,0.09487740470102106,6,-0.045432090759277344,-0.3140740394592285,-0.1372838020324707,0.007901430130004883,0.20148181915283203,0,0.09390257006330827,-4.428512311193876,4.8414812088012695,-1.4255410944128857,4.821728229522705,-1.0754809794490416,4.839506149291992,0.09390257006330827
6125,2004-06-22,4.8493828773498535,4.89086389541626,4.7920989990234375,4.8493828773498535,872775.0,-0.0020324602906304223,1.3809660658451353,-0.0,61.172192914353545,62.77552268443385,-0.007283505694217318,-0.08763754574806981,-0.0318641234656738,0.17437477842710702,14.862079167810244,0.09876489639282227,0.15148655099202823,0.06725950241088885,-0.10120398800652453,0.23572299282830222,-0.016972242797817394,0.1514912476195951,-0.13013670387268128,56.96209107187625,-10.300090027427792,0.08423174520870653,6,-0.03555583953857422,-0.29530882835388184,-0.20790135860443115,-0.056296348571777344,0.23703718185424805,1,0.0712831491934085,-1.2222058310758255,4.859259128570557,-4.428512311193876,4.8414812088012695,-1.4255410944128857,4.821728229522705,0.0712831491934085
6126,2004-06-23,4.950122833251953,4.983704090118408,4.800000190734863,4.829629898071289,778106.0,0.020773768219586985,-1.043966596634197,100.0,62.67606651406357,62.18055830155621,-0.11275908746568408,-0.17117301552955588,-0.13890418627454082,0.07621168296844782,13.17301476514523,0.18370389938354492,0.1405351707583966,0.15150566101074237,-0.014806451939425536,0.31781777396091027,0.06834960453565841,0.23466171748582632,-0.22693072310638485,83.96180438525374,17.25748692837209,0.08315605647508403,6,-0.10271525382995605,-0.2923448085784912,-0.3111104965209961,-0.15703630447387695,0.20543336868286222,2,0.05347186634248957,1.3809660658451353,4.8493828773498535,-1.2222058310758255,4.859259128570557,-4.428512311193876,4.8414812088012695,0.05347186634248957
6127,2004-06-24,4.916543006896973,4.997530937194824,4.914567947387695,4.950122833251953,890494.0,-0.006783634969502406,-3.4211623002058293,-0.27868709733588715,61.37932354860614,61.63971828442023,-0.07775671470182743,-0.12485934446218128,-0.10647703270792608,0.11324010044618049,11.523194469447951,0.0829629898071289,0.12493452852985243,0.10577769279479998,-0.057545924150192995,0.26910130973979296,0.024115884322303494,0.18743950126729647,-0.18293041755249106,60.576757918583546,-5.466511226146601,0.08166180847249649,6,-0.06222200393676758,-0.2350616455078125,-0.3106170892715454,-0.1441974639892578,0.17580318450927734,3,0.04057847265637049,-1.043966596634197,4.950122833251953,1.3809660658451353,4.8493828773498535,-1.2222058310758255,4.859259128570557,0.04057847265637049
6128,2004-06-25,5.096295833587647,5.096295833587647,4.93432092666626,4.938271999359131,1411425.0,0.03656081650023513,1.0500060350030056,-4.70591576495984,73.09781592645193,62.88588322912542,-0.2424386776439249,-0.28483419017692757,-0.28640014416113413,-0.06106921022079348,10.143770779103498,0.17975282669067472,0.10611899337542496,0.26370337009430056,0.07126812261161408,0.45613861757698704,0.16748574635295732,0.3599209938356438,-0.34684814337214487,100.0,32.87649605388923,0.0962176237413431,6,-0.19259238243103116,-0.29135799407959073,-0.5096292495727548,-0.3249378204345712,-0.1619749069213876,4,-0.006589065362664015,-3.4211623002058293,4.916543006896973,-1.043966596634197,4.950122833251953,1.3809660658451353,4.8493828773498535,-0.006589065362664015
6129,2004-06-28,5.052840232849121,5.104197978973389,4.993579864501953,5.0567898750305185,1544063.0,-0.008526899174912006,1.2400073384928088,-0.02499396499698798,64.72315415576666,63.22155513333758,-0.17288126035617246,-0.2285140626087374,-0.24604310254540618,-0.014827639932082803,10.067324762934504,0.11061811447143555,0.09794946332031884,0.2046427965164188,-0.006170583227771864,0.4154561762606095,0.09923610664432392,0.3100494863885137,-0.2756446911638468,83.54440436412082,18.82809606185495,0.10540668987209523,6,-0.12049412727355957,-0.24395132064819336,-0.4730870723724365,-0.2814822196960449,-0.025680065155029297,0,0.006254663063741228,1.0500060350030056,5.096295833587647,-3.4211623002058293,4.916543006896973,-1.043966596634197,4.950122833251953,0.006254663063741228
6130,2004-06-29,5.118024826049805,5.155556201934815,5.050864219665527,5.0567898750305185,1347638.0,0.012900584660664904,-1.864888140768457,-15.503923699139111,65.4286536030297,63.79205932179953,-0.21309655618772183,-0.267919479372809,-0.3151610284919357,-0.07609352130378078,9.622349633400804,0.104691982269288,0.0945667471240963,0.24474093914031947,0.03073518756257343,0.4587466907180655,0.13773806335144645,0.3517438149291925,-0.3081290406357189,89.44431405945086,27.73265924530225,0.10700287578887316,6,-0.15308618545532227,-0.2676541805267334,-0.5382716655731201,-0.3466668128967285,-0.07901287078857333,1,-0.011192575314377451,1.2400073384928088,5.052840232849121,1.0500060350030056,5.096295833587647,-3.4211623002058293,4.916543006896973,-0.011192575314377451
6131,2004-06-30,5.1654319763183585,5.202962875366211,5.104197978973389,5.118024826049805,1201838.0,0.009262782397470914,-1.6315956649345038,0.7741845054080749,72.49288424227107,65.18015757094076,-0.2340187251539687,-0.29612767131585027,-0.3678147436714818,-0.1240605899013234,9.109300974631415,0.09876489639282227,0.10201994590155383,0.27032094001769913,0.030797367477768844,0.5098445125576294,0.150559153747734,0.39008272628766427,-0.3140569409217848,86.98628325022125,25.285187936628198,0.11976178626996507,6,-0.16790103912353427,-0.29135799407958896,-0.5856788158416739,-0.3940739631652823,-0.35357999801635653,2,-0.01529628450756837,-1.864888140768457,5.118024826049805,1.2400073384928088,5.052840232849121,1.0500060350030056,5.096295833587647,-0.01529628450756837
6132,2004-07-01,5.161480903625488,5.218764781951903,5.129877090454102,5.151605129241943,1475213.0,-0.0007649065385013643,-2.333381018373609,0.20831824582579347,73.97662800037827,67.09664827242561,-0.1975835210945407,-0.27861375361845386,-0.3687548998847614,-0.12031962433817434,9.065647765968807,0.08888769149780185,0.1078847663352116,0.24869086742401159,-0.014732418975984984,0.5121141538240082,0.1169792242240133,0.38040251062400987,-0.26088357063316536,79.86109481293255,16.568323796289064,0.13171164319999845,7,-0.15604901313781738,-0.2607405185699463,-0.5960487127304077,-0.3950612545013428,-0.32394981384277344,3,-0.0011478685674320976,-1.6315956649345038,5.1654319763183585,-1.864888140768457,5.118024826049805,1.2400073384928088,5.052840232849121,-0.0011478685674320976
6133,2004-07-02,5.274074077606201,5.309629917144775,5.159505844116211,5.175309181213379,1506600.0,0.02181412197062005,-1.3030185546196358,10.000724252812516,84.93164093501657,68.8753733155486,-0.27084217634696195,-0.3718451337397548,-0.4858596479669304,-0.23417346797614602,9.303550313620047,0.15012407302856445,0.11825801766185062,0.3368889808654787,0.03524330041029522,0.6385346613206622,0.1860661406378874,0.48771182109307,-0.32256995278034495,88.74993399265244,17.517561715490615,0.1508228402275916,7,-0.22320961952209473,-0.32790112495422363,-0.7195061445236206,-0.5076544284820557,-0.32987594604492276,4,-0.03445683233225161,-2.333381018373609,5.161480903625488,-1.6315956649345038,5.1654319763183585,-1.864888140768457,5.118024826049805,-0.03445683233225161
6134,2004-07-06,5.28592586517334,5.299753189086914,5.220740795135498,5.274074077606201,1080844.0,0.0022471788209159627,2.9999758602792967,0.12,84.195539240271,71.43352290731721,-0.2411679027439213,-0.36081369065850133,-0.5030698226956325,-0.24836524934336524,9.706276156565648,0.07901239395141602,0.13266956190593682,0.3224691867828371,-0.004816169298901052,0.6497545428645752,0.15882650874196802,0.48611186482370616,-0.2699590977300783,90.8395694628974,16.460187396448788,0.16364267804086913,7,-0.2311108112335205,-0.3397529125213623,-0.7239505052566528,-0.5195062160491943,-0.34172773361206144,1,-0.06651719064462325,-1.3030185546196358,5.274074077606201,-2.333381018373609,5.161480903625488,-1.6315956649345038,5.1654319763183585,-0.06651719064462325
6135,2004-07-07,5.38469123840332,5.410369873046875,5.283950805664063,5.299753189086914,1553175.0,0.018684592964252955,-1.1694870871657408,7.166686783343391,85.75141587784427,73.99745061440395,-0.2861009363810494,-0.44030460126889537,-0.6057743067920445,-0.34983471683013345,10.5904968634304,0.1264190673828116,0.15446041169794444,0.3946666479110714,0.02191193934833624,0.7674213564738066,0.20828929362970428,0.5810440021924386,-0.31586510401378654,91.6130006899355,15.229727979974825,0.1863773542813674,7,-0.22222232818603516,-0.38814830780029297,-0.7407406568527222,-0.6182715892791748,-0.557037353515625,2,-0.06639769206437252,2.9999758602792967,5.28592586517334,-1.3030185546196358,5.274074077606201,-2.333381018373609,5.161480903625488,-0.06639769206437252
6136,2004-07-08,5.394567966461182,5.416296005249023,5.2938270568847665,5.345184803009033,2670469.0,0.001834223657509071,1.6383013693001278,0.5814021377885565,87.95826439961628,76.95066626451619,-0.25289808379189527,-0.4338425863355351,-0.6185377212263461,-0.36348946602499943,11.77028178020674,0.12246894836425692,0.16924273089395747,0.3800495386123659,-0.03146075876519916,0.791559835989931,0.17429438992358293,0.5858046873011489,-0.25743308434018,92.41389528921327,13.735895032655236,0.2057551486887827,7,-0.21925950050354004,-0.3950619697570801,-0.7570372819900513,-0.6281483173370361,-0.6518521308898926,3,-0.0659100067717181,-1.1694870871657408,5.38469123840332,2.9999758602792967,5.28592586517334,-1.3030185546196358,5.274074077606201,-0.0659100067717181
6137,2004-07-09,5.495308876037598,5.507160186767578,5.37283992767334,5.394567966461182,1316756.0,0.01867450928466141,1.1587342945930101,2.039984936850643,89.12543757226291,78.73151311405074,-0.29380399092426135,-0.5103434852582804,-0.7187617389009464,-0.4669563028542676,13.205197267583474,0.13432025909423828,0.19810406494857613,0.4487904548645023,-0.007671976348451182,0.9052528860774558,0.22055923925802556,0.677021670470979,-0.302341769290992,96.59106495273522,15.327817492355408,0.2282312156064768,7,-0.24493885040283203,-0.3861732482910156,-0.821235179901123,-0.7288892269134521,-0.6044449806213379,4,-0.12437097043185741,1.6383013693001278,5.394567966461182,-1.1694870871657408,5.38469123840332,2.9999758602792967,5.28592586517334,-0.12437097043185741
6138,2004-07-12,5.2938270568847665,5.459753036499023,5.214815139770508,5.457777976989746,1277775.0,-0.03666433019468596,1.917645989651079,-1.627451258821683,71.31787660283781,79.46426005261421,-0.06856617807796184,-0.2876735402174697,-0.5171195502218753,-0.26801193752085783,14.062482448981042,0.28049373626708984,0.21640551379037642,0.22449383735656792,-0.23359735648408897,0.6825850311972248,-0.004551759563760527,0.45353943427689636,0.2133331298828116,27.026938860725934,-53.105203751292976,0.22904559692032841,7,-0.014814853668213779,-0.18469142913818448,-0.6296298503875741,-0.527407407760621,-0.31604909896850675,0,-0.08619396935315937,1.1587342945930101,5.495308876037598,1.6383013693001278,5.394567966461182,-1.1694870871657408,5.38469123840332,-0.08619396935315937
6139,2004-07-13,5.2938270568847665,5.297778129577637,5.2088890075683585,5.27012300491333,666225.0,0.0,4.624790670307677,-0.14458017043306906,72.01568386616756,80.19615230407396,-0.034405390282285175,-0.2597650066501771,-0.5143449917164915,-0.2711744059056702,14.743669711229328,0.08888912200927823,0.24077584098399374,0.19832098484039395,-0.24750030105083098,0.6441422707316189,-0.02458965810521896,0.42123162778600687,0.2133331298828116,28.47678731295613,-52.331310921832085,0.22291064294561252,7,0.011852025985716885,-0.18469142913818448,-0.6488889455795297,-0.527407407760621,-0.13234615325927823,1,-0.06604464436910273,1.917645989651079,5.2938270568847665,1.1587342945930101,5.495308876037598,1.6383013693001278,5.394567966461182,-0.06604464436910273
6140,2004-07-14,5.2088890075683585,5.317531108856201,5.177283763885498,5.254321098327637,892013.0,-0.0160447344432878,-1.581811797752809,-1.916638168614558,63.021923648764684,79.14382334923992,0.07238975861902475,-0.15164272692768055,-0.42628857608787474,-0.1878432021753227,14.961834715410538,0.14024734497070312,0.23888784195422197,0.09372859001159561,-0.334484207720271,0.5219413877434622,-0.12037780885433769,0.3078349888775289,0.28634033203125053,9.580934401655698,-67.90239963128899,0.21410639886593325,7,0.10962963104248136,-0.09975337982177646,-0.5743211507797232,-0.442469358444213,-0.0730872154235831,2,-0.05081522674460759,4.624790670307677,5.2938270568847665,1.917645989651079,5.2938270568847665,1.1587342945930101,5.495308876037598,-0.05081522674460759
6141,2004-07-15,5.220740795135498,5.264197826385498,5.200987815856934,5.234568119049072,377663.0,0.002275300462328822,-1.370377655389457,0.30435147673124363,65.65043552412786,78.21869085187876,0.07734192101580195,-0.14068178012053778,-0.435329405195386,-0.20178540485723317,15.522544588024962,0.06321001052856445,0.2502368158401378,0.08651864528656006,-0.3235864499548091,0.49662374052792924,-0.11853390233412497,0.2915711929072451,0.2554118099212639,13.173730595937272,-63.70326618540774,0.20505254762068476,7,0.11259222030639648,-0.11160516738891602,-0.5846912860870361,-0.45432114601135254,0.11456823348999023,3,-0.07529332055980775,-1.581811797752809,5.2088890075683585,4.624790670307677,5.2938270568847665,1.917645989651079,5.2938270568847665,-0.07529332055980775
6142,2004-07-16,5.206913948059082,5.262221813201903,5.197037220001222,5.220740795135498,477394.0,-0.0026484454254651624,-2.882311176746333,0.999965514863094,56.862805424616845,75.09993135072324,0.10984227816859438,-0.10173415199564584,-0.41866696933101455,-0.19087601859384584,16.248161326840638,0.06518459320068182,0.2569695114703716,0.05343251228332502,-0.33020592600456755,0.4370709505712176,-0.13838670686062127,0.2452517314272713,0.2513065265274044,10.489701729123656,-60.840824761303054,0.19181921914394637,7,0.13530802726745605,-0.0977783203125,-0.562469482421875,-0.4404942989349365,-0.06123495101928711,4,-0.08915033302227449,-1.370377655389457,5.220740795135498,-1.581811797752809,5.2088890075683585,4.624790670307677,5.2938270568847665,-0.08915033302227449
6143,2004-07-19,5.167407035827637,5.224690914154053,5.147654056549072,5.224690914154053,626231.0,-0.007587394880257614,1.6896523020319145,4.142945821981584,57.14278069715423,72.09406929037694,0.14821350738309214,-0.03853335573330163,-0.3751967396709066,-0.15536596096527955,17.08735862003462,0.07703685760498047,0.25401016264026754,-0.0023706912994381213,-0.3567822992522016,0.3520409166533254,-0.1795764952758203,0.17483511267694407,0.27395723611679035,11.627809059726378,-55.75530760826567,0.1772058039763819,7,0.16000008583068848,-0.05827140808105469,-0.5219748020172119,-0.4009873867034912,-0.09876489639282138,0,-0.05351680997722763,-2.882311176746333,5.206913948059082,-1.370377655389457,5.220740795135498,-1.581811797752809,5.2088890075683585,-0.05351680997722763
6144,2004-07-20,5.315556049346924,5.345184803009033,5.155556201934815,5.1654319763183585,980606.0,0.02866989429942568,-1.2325581395348966,-2.620703720043634,61.16070490420857,69.36176807108409,0.005263002238506509,-0.1588914431744488,-0.5159235492936416,-0.3056185708817907,18.14840160813652,0.18962860107421786,0.2547841303495506,0.1229634761810301,-0.2050465421125791,0.4509734944746393,-0.04104153296577451,0.2869684853278347,0.10231140536587446,85.0004345181194,19.5648811996316,0.16400500914680474,7,0.011851072311401367,-0.2064204216003418,-0.670123815536499,-0.5491364002227783,-0.25481510162353516,1,-0.06354520360521154,1.6896523020319145,5.167407035827637,-2.882311176746333,5.206913948059082,-1.370377655389457,5.220740795135498,-0.06354520360521154
6145,2004-07-21,5.195062160491943,5.331357955932617,5.175309181213379,5.331357955932617,950738.0,-0.022668162603568964,1.2898545654280646,-0.9078876737826032,51.54641638242248,65.31600718028477,0.10731449590243525,-0.011776051992269387,-0.37613655343394736,-0.1889595842744889,19.00601657623952,0.15604877471923828,0.2331602925589138,-0.014814376831054688,-0.30035862640198197,0.2707298727398726,-0.15758650161651833,0.12795774795440895,0.20118822236775724,24.000366926411942,-37.11012835777268,0.14277212478546353,7,0.13234496116638184,-0.08592653274536133,-0.5496299266815186,-0.42864251136779785,-0.1777782440185547,2,-0.006464072195678017,-1.2325581395348966,5.315556049346924,1.6896523020319145,5.167407035827637,-2.882311176746333,5.206913948059082,-0.006464072195678017
6146,2004-07-22,5.214815139770508,5.283950805664063,5.191111087799072,5.222715854644775,1638731.0,0.003802260428909632,-2.357139778086263,0.05796741453925894,52.738377137574496,61.27300046531939,0.06636066276281927,-0.011259476519674294,-0.3877498733611464,-0.2124084485095965,20.6184169477903,0.09283971786499112,0.21229925492712365,-0.008296012878417969,-0.26636292172933107,0.24977089597249513,-0.13732946730387496,0.12073744154703903,0.16154753698434288,34.0003186466209,-23.716436103509032,0.1290334544254566,7,0.08888840675354004,-0.08098793029785156,-0.5372841358184814,-0.4483954906463623,-0.1777782440185547,3,-0.015151706342021898,1.2898545654280646,5.195062160491943,-1.2325581395348966,5.315556049346924,1.6896523020319145,5.167407035827637,-0.015151706342021898
6147,2004-07-23,5.116048812866211,5.228641986846924,5.058764934539795,5.216790199279785,834806.0,-0.01893956434832378,1.730155567476435,12.750920393505945,41.76953822908095,57.989851757124185,0.11808976972696783,0.10879779697835268,-0.28201478449247297,-0.11776060242016051,21.746124752811642,0.1698770523071289,0.17530016979871554,-0.1170376300811764,-0.3379597183421481,0.1038844581797953,-0.22749867421166226,-0.00657658595069055,0.24201717427217773,19.999966703625642,-32.3954158535508,0.11046104413048594,7,0.08592605590820312,0.02469182014465332,-0.43851780891418457,-0.34962916374206543,-0.16790103912353516,4,0.04285733459146557,-2.357139778086263,5.214815139770508,1.2898545654280646,5.195062160491943,-1.2325581395348966,5.315556049346924,0.04285733459146557
6148,2004-07-26,5.062716007232666,5.161480903625488,5.00543212890625,5.155556201934815,1017056.0,-0.010424608439899896,1.981170576178547,0.9215695555450459,38.856038505653835,54.3054467170671,0.15107951821816457,0.16810471370206592,-0.21282831248953116,-0.06782586873213425,22.014033412965063,0.15604877471923828,0.13176271903418524,-0.16869144439697248,-0.3944482942468941,0.057065405452949136,-0.28156986932193284,-0.055813019472012115,0.2654198746458629,16.860464300300485,-29.40495901482906,0.11287842492496072,7,0.11259245872497559,0.0869135856628418,-0.38518500328063965,-0.2962963581085205,-0.07111120223999023,0,0.01638705186872169,1.730155567476435,5.116048812866211,-2.357139778086263,5.214815139770508,1.2898545654280646,5.195062160491943,0.01638705186872169
6149,2004-07-27,5.084444046020508,5.09234619140625,5.019258975982666,5.0567898750305185,582694.0,0.004291775157208244,2.363543598240051,-0.2978685156651134,33.760697868266675,51.054199408122884,0.10787081396515585,0.15691064178328507,-0.21003600017043134,-0.09475252242456822,22.238821147382932,0.07308721542358398,0.07238371819388068,-0.1485435962677002,-0.369427604109938,0.07234041157453763,-0.25898560018881867,-0.038101592346581725,0.20496738550134808,24.242300107093325,-15.61416214789799,0.11044200392111872,7,0.09086441993713379,0.065185546875,-0.4049379825592041,-0.3209874629974365,-0.14617204666137695,1,-0.0031078927101302334,1.981170576178547,5.062716007232666,1.730155567476435,5.116048812866211,-2.357139778086263,5.214815139770508,-0.0031078927101302334
6150,2004-07-28,5.060740947723389,5.119999885559082,4.999505996704102,5.076542854309082,624206.0,-0.0046618859569653726,1.3461568814963025,-0.5714113285628255,32.21055038877883,47.33865661530632,0.12108221154688792,0.1856189118221323,-0.16724994013631367,-0.07672251144650666,22.18865426316064,0.12049388885498047,0.03766503482609451,-0.16938250064849836,-0.39789701287100243,0.059132011574005716,-0.28363975675974995,-0.055125244537246765,0.19459296748459476,21.52788487973654,-11.197909647747089,0.11425725611125187,7,0.11160445213317871,0.08888864517211914,-0.38123488426208496,-0.3081483840942383,0.045432090759277344,2,0.0,2.363543598240051,5.084444046020508,1.981170576178547,5.062716007232666,1.730155567476435,5.116048812866211,0.0
6151,2004-07-29,5.086420059204102,5.096295833587647,5.017283916473389,5.086420059204102,521944.0,0.005074180193369582,7.000579402249382,-0.0,26.315815639976975,43.94454663923523,0.08308305606580735,0.16202397429305382,-0.1778028581234219,-0.10634290061412788,21.809483028648145,0.0790119171142587,0.0005575638335084676,-0.13975279331207258,-0.37559092881893363,0.09608534219478848,-0.25767186106550266,-0.02183372555864249,0.13309794741333825,37.93121388125269,12.735200414052795,0.11791906775343051,7,0.08592534065246582,0.06716012954711914,-0.4024695158004761,-0.3466670513153076,-0.023704051971435547,3,-0.013592299087765713,1.3461568814963025,5.060740947723389,2.363543598240051,5.084444046020508,1.981170576178547,5.062716007232666,-0.013592299087765713
6152,2004-07-30,5.155556201934815,5.159505844116211,5.0567898750305185,5.076542854309082,684450.0,0.013592299087765936,1.3636603042755284,100.0,40.54060225675024,42.09986014585701,0.00658854833170075,0.09741576649327666,-0.23069756999921687,-0.178648288171952,21.494966283011326,0.10271596908569247,-0.018788290646406303,-0.0703204154968251,-0.3065153092606394,0.1658744782669892,-0.18841786237873226,0.04777703138508205,0.03316012329475715,96.34221015879426,68.42925329695225,0.11809744688190722,7,0.01678919792175204,0.05530786514282138,-0.40296339988708585,-0.42074155807495206,-0.02765512466430753,4,-0.022988655644638922,7.000579402249382,5.086420059204102,1.3461568814963025,5.060740947723389,2.363543598240051,5.084444046020508,-0.022988655644638922
6153,2004-08-02,5.09234619140625,5.169383049011231,5.050864219665527,5.116048812866211,653063.0,-0.012260560849834845,-1.222230169515788,-0.2999824988081051,37.31348661138922,39.45016922443263,0.06485126771621275,0.15422005934274274,-0.1543203256593193,-0.11976423264380909,20.610465650456995,0.11851882934570401,-0.04467163129277907,-0.12444403171539342,-0.36673540068501964,0.1178473372542328,-0.24558971620020653,-0.003298347230580312,-0.09284019470214844,54.65140431934131,25.702284347361857,0.12114568448481308,8,0.07308578491210938,0.12839436531066895,-0.3244450092315674,-0.40691399574279785,-0.021728992462158203,0,-0.02831669573190465,1.3636603042755284,5.155556201934815,7.000579402249382,5.086420059204102,1.3461568814963025,5.060740947723389,-0.02831669573190465
6154,2004-08-03,4.93432092666626,5.084444046020508,4.920494079589844,5.084444046020508,1014019.0,-0.031031917077175675,1.1842067648992634,6.333608272310292,34.16858621412098,37.519299205732466,0.1822799731862661,0.29993097743694186,0.015116339164242376,0.03499081721856179,19.473012371461905,0.17185211181640625,-0.06294840772571764,-0.2648890495300291,-0.5354351348407569,0.005657035780698649,-0.40016209218539256,-0.12961600687466568,0.2350621223449716,5.555427831358059,-24.776063355541176,0.13527304265536383,8,0.16790151596069336,0.27950620651245117,-0.08000028133392334,-0.24888873100280762,0.0790119171142587,1,0.011609272922812996,-1.222230169515788,5.09234619140625,1.3636603042755284,5.155556201934815,7.000579402249382,5.086420059204102,0.011609272922812996
6155,2004-08-04,5.027160167694092,5.044938087463379,4.86123514175415,4.918519020080566,602438.0,0.018814998539334216,1.5479442994943833,-0.7236803237292389,39.79166310436359,36.08077542426459,0.07053687640614115,0.18860280156023723,-0.06461534634597044,-0.05837264029538414,17.80410795423464,0.18370294570922852,-0.07759914167470239,-0.15417325496673584,-0.420328547968146,0.11198203803467432,-0.28725090146744137,-0.021095608466030313,0.14222288131713956,53.84590387677493,20.46236979658054,0.13307764650070514,8,0.017778396606445312,0.15703749656677246,-0.15654265880584717,-0.34172797203063965,0.009876728057861328,2,-0.01768158669504516,1.1842067648992634,4.93432092666626,-1.222230169515788,5.09234619140625,1.3636603042755284,5.155556201934815,-0.01768158669504516
6156,2004-08-05,5.039011955261231,5.096295833587647,4.983704090118408,5.0567898750305185,680400.0,0.0023575512161522205,1.3265199548730866,-0.16363891729613714,41.12732528604957,36.00941843059443,0.034782644175968436,0.1567863883013887,-0.06454360534296555,-0.07251436914068332,15.84693876178053,0.11259174346923917,-0.11014195661811232,-0.12454366683959872,-0.3779204262620173,0.12883309258281983,-0.25123204655080755,0.0021447128716101105,0.11804517745971665,57.692039867973435,20.528057961617762,0.12668837971120916,8,-0.023702859878540927,0.1451857089996329,-0.1313573122024545,-0.3535797595977792,-0.02567911148071289,3,0.013328224623740281,1.5479442994943833,5.027160167694092,1.1842067648992634,4.93432092666626,-1.222230169515788,5.09234619140625,0.013328224623740281
6157,2004-08-06,4.811851978302002,5.007407188415527,4.790122985839844,5.007407188415527,827719.0,-0.04508026156239853,1.222228724558593,10.999892712496312,34.32058672500614,35.5054793438558,0.23943345451255915,0.34795815292218,0.17042676458465955,0.15397625797129866,13.794888930522065,0.2488889694213876,-0.13127282062519274,-0.31753079891204816,-0.5668365847438714,-0.06822501308022488,-0.44218369182795936,-0.19287790599613697,0.33337227478027387,5.729312039991638,-33.23285586894652,0.12465289291591143,8,0.16790103912353516,0.336789608001709,0.12395048141479492,-0.12345695495605469,0.21925878524780273,4,0.052134610553666416,1.3265199548730866,5.039011955261231,1.5479442994943833,5.027160167694092,1.1842067648992634,4.93432092666626,0.052134610553666416
6158,2004-08-09,4.837531089782715,4.875061988830566,4.796049118041992,4.839506149291992,346275.0,0.005336637867604299,1.162167099442828,0.010099753967847572,26.36716862229619,34.683976094303524,0.19942427833508258,0.30181600718896817,0.1534632371522342,0.12840112156771877,13.279889356443391,0.07901287078857422,-0.15714901272408532,-0.2690368890762329,-0.5377389218165627,-0.00033485633590313313,-0.40338790544639824,-0.13468587270606758,0.28638708726501516,15.484098048407425,-16.925247975078825,0.13435101637016494,8,0.14222192764282227,0.3111104965209961,0.1155550479888916,-0.1412351131439209,0.22913599014282227,0,0.06002441784841017,1.222228724558593,4.811851978302002,1.3265199548730866,5.039011955261231,1.5479442994943833,5.027160167694092,0.06002441784841017
6159,2004-08-10,4.944198131561278,4.958024978637695,4.843457221984863,4.859259128570557,414113.0,0.02204989276531033,1.0350832613372636,-43.00579430226899,37.42575194529186,35.26344293391608,0.0790882176845793,0.17667062470588313,0.05432007372268277,0.018579942716463904,12.529501838933538,0.12049388885498047,-0.16175739774530662,-0.14488840103149503,-0.4077230307019324,0.11794622863894233,-0.27630571586671326,-0.013471086196276794,0.15969233401397798,50.3229293044128,16.153851826563667,0.13141731483521857,8,0.0355548858642587,0.20444345474243253,0.054320573806763583,-0.20246958732604892,0.22913503646850675,1,0.025569175024726,1.162167099442828,4.837531089782715,1.222228724558593,4.811851978302002,1.3265199548730866,5.039011955261231,0.025569175024726
6160,2004-08-11,4.944198131561278,4.960000038146973,4.815802097320557,4.894814968109131,550800.0,0.0,2.5610155320827594,0.5813956099477866,36.1616328115056,36.35742261964148,0.06796538795467288,0.1642448207695688,0.06601092499605254,0.016434619156481922,12.106232214728882,0.14419794082641602,-0.15896750764388567,-0.1316538572311412,-0.3957418229915959,0.13243410852931348,-0.26369784011136854,0.0003901256490861371,0.140866285229853,50.3229293044128,15.466087830123122,0.1320439828802272,8,0.0355548858642587,0.20444345474243253,0.05629587173462003,-0.20246958732604892,0.11654281616211026,2,0.013982997925976903,1.0350832613372636,4.944198131561278,1.162167099442828,4.837531089782715,1.222228724558593,4.811851978302002,0.013982997925976903
6161,2004-08-12,4.827653884887695,4.918519020080566,4.81777811050415,4.918519020080566,513844.0,-0.023571920779149824,1.2173721386664427,-1.8400023174076265,35.515884419819244,35.79912063776027,0.16085963920636814,0.26333116113502264,0.18950303878292196,0.13123795525830495,11.660088574080845,0.12642002105712802,-0.15641942018891175,-0.22854375839233398,-0.5054288082674248,0.04834129148275679,-0.36698628332987937,-0.0901012334547886,0.23971404604635893,17.272723282668903,-18.659399420403222,0.13844252493754552,8,0.1520991325378418,0.3209877014160156,0.25185203552246094,-0.035555362701416016,0.21135807037353604,3,0.04337158708077693,2.5610155320827594,4.944198131561278,1.0350832613372636,4.944198131561278,1.162167099442828,4.837531089782715,0.04337158708077693
6162,2004-08-13,4.742715835571289,4.871110916137695,4.740740776062012,4.859259128570557,441956.0,-0.017594063564145168,-1.1639380592260173,1.2825963748569988,34.42307808364744,35.47796413467785,0.20235786123374488,0.3285547208982891,0.2779980376776976,0.21427045937607136,11.414493054409713,0.1303701400756836,-0.15292534935576363,-0.29027190208435094,-0.5907773592085652,0.01023355503986334,-0.44052463064645764,-0.14001917352224424,0.3080173986571122,0.9007872645817929,-35.8970083662153,0.15025272856210709,8,0.17580246925354004,0.38123464584350586,0.3446913957595825,0.05234575271606445,0.26271629333496094,4,0.05705950294967055,1.2173721386664427,4.827653884887695,2.5610155320827594,4.944198131561278,1.0350832613372636,4.944198131561278,0.05705950294967055
6163,2004-08-16,4.89086389541626,4.8928399085998535,4.770370006561278,4.772346019744873,881888.0,0.031236967379287606,1.0000000000000144,-1.0169429112675883,41.60959972883991,36.30474341409106,0.025282686708372637,0.1671988418391619,0.13590222420513598,0.06464896040989743,11.58265542928621,0.15012407302856445,-0.14389919155723696,-0.1282966852188112,-0.4282084616335684,0.17161509119594598,-0.27825257342618936,0.02165920298856694,0.1350699421588306,68.46831368796485,28.83966219682185,0.14995588820737848,8,0.027654409408569336,0.2093830108642578,0.28888893127441406,-0.050370216369628906,0.009877204895018643,0,0.028675275193199568,-1.1639380592260173,4.742715835571289,1.2173721386664427,4.827653884887695,2.5610155320827594,4.944198131561278,0.028675275193199568
6164,2004-08-17,4.97777795791626,4.987654209136963,4.879012107849121,4.8987650871276855,860119.0,0.017770697438842298,1.2000038623832836,0.6666747133373566,46.59091354409715,37.060215685172565,-0.061260975221491876,0.056582831860620075,0.05700296708437236,-0.023689672311318688,10.5984591985419,0.1086421012878418,-0.15591975024810356,-0.024493718147278187,-0.2902225650613568,0.24123512876680042,-0.15735814160431705,0.10837070530976067,0.025340434737784356,96.00011587149851,51.84777415065611,0.13286442345703922,8,-0.059259653091430664,0.0651848316192627,0.21629595756530762,-0.1372842788696289,-0.15802478790283203,1,0.017857189043138266,1.0000000000000144,4.89086389541626,-1.1639380592260173,4.742715835571289,1.2173721386664427,4.827653884887695,0.017857189043138266
6165,2004-08-18,5.161480903625488,5.204937934875488,4.930369853973389,4.958024978637695,1219050.0,0.03690460829356246,-1.1221327063124686,2.5749719375746825,52.729850672759895,38.349385172584824,-0.2502201253186218,-0.1367775896503982,-0.11937820979673575,-0.20807882585035298,9.70859207963895,0.2745680809020996,-0.1560715558526411,0.16088829040527308,-0.1000933252428533,0.42186990605339947,0.030397482581210333,0.29137909822933583,-0.42074012756347656,90.6382384241473,43.811188730494294,0.13049080782406308,8,-0.18864154815673828,-0.11851811408996582,0.045926451683044434,-0.3209872245788574,-0.19950580596923828,2,0.0022962914375934673,1.2000038623832836,4.97777795791626,1.0000000000000144,4.89086389541626,-1.1639380592260173,4.742715835571289,0.0022962914375934673
6166,2004-08-19,5.135801792144775,5.232593059539795,4.987654209136963,5.112099170684815,1099069.0,-0.004975144141805443,1.25453827247191,0.11650003046793633,49.25811103048568,40.009110095415885,-0.23397219713105688,-0.12366166833259484,-0.08818044633418154,-0.18324221149739195,8.82987376527222,0.24493885040283203,-0.1402161110351452,0.139159846305847,-0.11030579032517185,0.38862548293686583,0.014427027990337571,0.2638926646213564,-0.3857770729064942,80.32106983205831,38.115019606472146,0.12473281831550931,8,-0.14913487434387207,-0.09283900260925293,0.07802534103393555,-0.29530811309814453,-0.1264185905456543,3,-0.014615214422058265,-1.1221327063124686,5.161480903625488,1.2000038623832836,4.97777795791626,1.0000000000000144,4.89086389541626,-0.014615214422058265
6167,2004-08-20,5.335309028625488,5.339259147644043,5.169383049011231,5.169383049011231,1237275.0,0.03884636607001846,-1.0476130263354635,7.000321879778128,58.27723985655145,43.55467356588869,-0.3927167893354495,-0.3224314746792638,-0.2781449768828823,-0.38228266265622857,9.432724005100962,0.20345735549926758,-0.13061947954848296,0.3277040719985962,0.03982950710222255,0.6155786368949698,0.18376678955040937,0.471641354446783,-0.5659815757751465,99.30564344908457,56.25009072771901,0.14393728244818663,8,-0.29530906677246094,-0.2923462390899658,-0.11407470703125,-0.4948153495788574,-0.2883949279785156,4,-0.05553512866350141,1.25453827247191,5.135801792144775,-1.1221327063124686,5.161480903625488,1.2000038623832836,4.97777795791626,-0.05553512866350141
6168,2004-08-23,5.145678997039795,5.325431823730469,5.139752864837647,5.31358003616333,1685306.0,-0.035542464469869084,-1.0659309759397404,-1.0119032565838686,57.048742151366746,45.73500581100812,-0.17296871416004134,-0.13309102833307396,-0.08040588380094782,-0.19441923937660555,10.441309741006624,0.1955561637878409,-0.1277563331932079,0.13392589092254603,-0.15962727978207436,0.4274790616271664,-0.01285069442976372,0.2807024762748558,-0.3421556425018313,57.93994662290408,9.721971001375941,0.1467765853523102,8,-0.10567903518676758,-0.10271620750427246,0.07999980449676514,-0.30518531799316406,-0.09086418151855469,0,-0.027255269559999018,-1.0476130263354635,5.335309028625488,1.25453827247191,5.135801792144775,-1.1221327063124686,5.161480903625488,-0.027255269559999018
6169,2004-08-24,5.068642139434815,5.177283763885498,5.015308856964111,5.1654319763183585,1332956.0,-0.014971174387150343,1.688527185161441,0.5764695524744721,51.39815071368465,47.42795224458357,-0.08540426123015266,-0.060395202501813294,0.006177185267712382,-0.12040339130442579,11.16764637083945,0.16197490692138672,-0.09691779173884729,0.05767912864685165,-0.23513439509217005,0.35049265238587335,-0.08872763322265875,0.20408589051636206,-0.23297463731048662,33.81655807618188,-13.124022418879832,0.14640676186951077,8,-0.028642177581787998,-0.02567934989929288,0.14962923526763827,-0.22814846038818448,0.037530899047850674,1,-0.033125447507379,-1.0659309759397404,5.145678997039795,-1.0476130263354635,5.335309028625488,1.25453827247191,5.135801792144775,-0.033125447507379
6170,2004-08-25,5.060740947723389,5.09234619140625,5.009383201599121,5.068642139434815,557381.0,-0.0015588379479297698,1.999965514863094,0.08163245197874781,50.73433173700901,49.11889083538243,-0.06619395465255273,-0.0553308523621272,0.022264961948259554,-0.11600984624766753,11.67723266287557,0.0829629898071289,-0.05801751224879137,0.04977793693542498,-0.24303558680359671,0.3425914606744467,-0.09662882493408542,0.1961846988049354,-0.19485794686787727,20.78660751943735,-23.769771700199502,0.14640676186951077,8,-0.020740985870361328,-0.020740985870361328,0.15753042697906494,-0.2202472686767578,0.1303701400756836,2,-0.04761907005304644,1.688527185161441,5.068642139434815,-1.0659309759397404,5.145678997039795,-1.0476130263354635,5.335309028625488,-0.04761907005304644
6171,2004-08-26,5.017283916473389,5.066667079925537,4.987654209136963,5.066667079925537,682425.0,-0.008587088669209542,2.199992275308022,6.25009052504456,57.92680772769091,51.73041635138727,0.007812449528111998,-0.018254831685133865,0.0728082239579777,-0.07855656379561982,12.157246688629536,0.07901287078857422,-0.040301737831713424,0.009777712821960272,-0.2809096960204238,0.30046512166434436,-0.13556599159923177,0.15512141724315232,-0.1229983468105651,8.426988387089775,-39.34540250215018,0.14534370442119213,8,0.03753066062927246,0.022716045379638672,0.20098745822906494,-0.1767902374267578,0.1343212127685547,3,-0.011023657368789075,1.999965514863094,5.060740947723389,1.688527185161441,5.068642139434815,-1.0659309759397404,5.145678997039795,-0.011023657368789075
6172,2004-08-27,5.037036895751953,5.046914100646973,4.987654209136963,4.999505996704102,381206.0,0.003936986546387855,1.0689385363254977,-0.7599938202464177,57.73350949623523,53.52196188109786,0.03821850720470099,-0.04990067644828322,0.06109023268655189,-0.1039755330433696,12.11167941979964,0.059259891510009766,-0.019690009097129035,0.03545665740966797,-0.24724533348680744,0.3181586483061434,-0.10589433803856974,0.17680765285790567,-0.11605291141025642,14.619881389836682,-35.698549189492965,0.14135099544823754,8,0.0720987319946289,0.0029630661010742188,0.18172848224639893,-0.19654321670532227,0.07111120223999023,4,-0.00549007178727523,2.199992275308022,5.017283916473389,1.999965514863094,5.060740947723389,1.688527185161441,5.068642139434815,-0.00549007178727523
6173,2004-08-30,4.948147773742676,5.037036895751953,4.938271999359131,5.037036895751953,866700.0,-0.017647105599771007,1.2222043408756853,-2.368425064796463,50.155240912980794,53.91799825541826,0.15208079523020146,0.029124802892031454,0.15651031239835334,-0.02101141040276744,11.860395594331127,0.09876489639282227,0.010441754188059704,-0.04622254371643031,-0.32652271560915835,0.23407762817629774,-0.18637262966279433,0.09392754222993371,0.3911113739013672,4.131919783578457,-44.2780481259049,0.14015008594636422,8,0.18666672706604004,0.09185218811035156,0.22320997714996338,-0.10765409469604492,0.20148229598999023,0,0.01996026218707536,1.0689385363254977,5.037036895751953,2.199992275308022,5.017283916473389,1.999965514863094,5.060740947723389,0.01996026218707536
6174,2004-08-31,4.991604804992676,5.02123498916626,4.9323458671569815,4.948147773742676,995794.0,0.008782484524937795,-1.3684551564663556,-0.4888903193966118,51.801770617178825,53.81487824924258,0.12381146090895001,-0.010351340586173485,0.11965074437598577,-0.06953854345647237,12.199517530091972,0.08888912200927823,0.052962296420538735,-0.005629706382751287,-0.28451339532983866,0.2732539825643361,-0.14507155085629542,0.13381213809079284,0.33963459968566934,37.03676109016709,-10.671410436269575,0.13944184447354385,8,0.14419770240783691,0.04839515686035156,0.17086422443389893,-0.15111112594604492,0.03160524368286133,1,0.012663264220224457,1.2222043408756853,4.948147773742676,1.0689385363254977,5.037036895751953,2.199992275308022,5.017283916473389,0.012663264220224457
6175,2004-09-01,4.938271999359131,5.078518867492676,4.918519020080566,4.97777795791626,1172475.0,-0.010684500820297482,-3.0500181050090527,-0.909080933988764,54.416433993651296,54.388025245149876,0.15885799864352368,0.03792518857071858,0.1794156965835345,-0.020438917070920937,12.184860872821373,0.15999984741210938,0.07810458889419536,-0.05451810359954834,-0.334225661184127,0.22518945398503032,-0.19437188239183723,0.08533567519274055,0.3770116638183598,12.345623822807143,-37.5926022960713,0.1398537787922892,9,0.19061708450317383,0.10172796249389648,0.22419703006744385,-0.0977783203125,0.04938220977783203,2,0.03399995770693165,-1.3684551564663556,4.991604804992676,1.2222043408756853,4.948147773742676,1.0689385363254977,5.037036895751953,0.03399995770693165
6176,2004-09-02,5.106173038482666,5.106173038482666,4.938271999359131,4.938271999359131,749250.0,0.03399995770693165,1.0,-4.250018105009053,63.60947411160117,54.98049571793318,-0.015296448679571917,-0.13142453199547965,0.016782798956683997,-0.1895265996781914,12.719146778433267,0.16790103912353516,0.09568960456601783,0.11002488136291522,-0.17360430921036318,0.3936540719361936,-0.03178971392372354,0.251839476649554,0.1853047461090096,100.0,42.04710308067164,0.1418145952866391,9,0.015802383422851562,-0.06617307662963867,0.05481445789337158,-0.26567935943603516,-0.1086421012878418,3,0.016634385218885273,-3.0500181050090527,4.938271999359131,-1.3684551564663556,4.991604804992676,1.2222043408756853,4.948147773742676,0.016634385218885273
6177,2004-09-03,5.062716007232666,5.104197978973389,5.039011955261231,5.050864219665527,358931.0,-0.008510685188787392,-2.666635374897876,0.07058793458936595,56.98234729311988,54.97311851146131,-0.016285741190530167,-0.07189590500603416,0.06619415866143541,-0.14471388387471862,11.913583480951942,0.06716108322143466,0.08905680847920472,0.054024648666382014,-0.21720482045959777,0.3252541177923618,-0.08159008589660832,0.18963938322937235,0.20638425148834294,76.84193942658796,19.38393886896194,0.13561473456298995,9,-0.014814615249633789,-0.022716045379638672,0.10024678707122803,-0.2133333683013916,-0.057283878326416016,4,0.0175575959390748,1.0,5.106173038482666,-3.0500181050090527,4.938271999359131,-1.3684551564663556,4.991604804992676,0.0175575959390748
6178,2004-09-07,5.127901077270508,5.127901077270508,5.060740947723389,5.108148097991943,333113.0,0.012875513843699116,5.8,1.6666666666666667,56.20913331163901,55.50767213345623,-0.09415970914815652,-0.1203839466841643,0.0020487811972182968,-0.20868665510214157,11.13092889428424,0.06716012954711914,0.09131327484517548,0.10469121932983416,-0.1589413604486003,0.3683237991082686,-0.02712507055938307,0.2365075092190514,0.12016430713207438,100.0,45.458557331334774,0.13181628988921712,9,-0.1046910285949707,-0.08790111541748047,0.06370365619659424,-0.20839500427246094,-0.2666659355163574,1,-0.0038520593476578657,-2.666635374897876,5.062716007232666,1.0,5.106173038482666,-3.0500181050090527,4.938271999359131,-0.0038520593476578657
6179,2004-09-08,5.070617198944092,5.135801792144775,5.05481481552124,5.127901077270508,704194.0,-0.01117101860258729,1.2162313810179355,-2.900012070006035,45.80294744075715,54.9597405449838,-0.0408634323003616,-0.056015399901507834,0.06112906286279518,-0.15170978109237687,11.082693336388653,0.08098697662353516,0.05935028493029826,0.04108638763427752,-0.22062484952714367,0.3027976247956987,-0.08976923094643308,0.17194200621498812,0.15767540359916943,70.00010972732758,19.19747053762812,0.1308556185807106,9,-0.0434567928314209,-0.030617237091064453,0.12246906757354736,-0.1343212127685547,-0.2923450469970703,2,0.015582495717686662,5.8,5.127901077270508,-2.666635374897876,5.062716007232666,1.0,5.106173038482666,0.015582495717686662
6180,2004-09-09,5.0133328437805185,5.1002469062805185,4.956048965454102,5.074567794799805,2250788.0,-0.011297314097286293,1.5613975648491019,1.0689735543106236,44.50356233944223,53.46826883517839,0.010045241255509652,0.007076746953154078,0.11747979432652667,-0.09582562499092262,10.573840334395,0.1441979408264169,0.03982506379715467,-0.01965470314025808,-0.2784301159745901,0.23912070969407395,-0.1490424095574241,0.10973300327690794,0.19637334381498128,37.999758599879755,-8.694366699304133,0.12938770641716582,9,0.013827562332152432,0.026667118072508877,0.14469194412231356,-0.0029628276824960054,-0.19950580596924006,3,0.0019701873390018942,1.2162313810179355,5.070617198944092,5.8,5.127901077270508,-2.666635374897876,5.062716007232666,0.0019701873390018942
6181,2004-09-10,5.037036895751953,5.037036895751953,4.983704090118408,5.015308856964111,661669.0,0.004728202317713981,3.9091228301182874,-0.3548306714738525,34.10524978401176,50.84290664493134,-0.011803445558167702,-0.00014394175200216353,0.09157000454206177,-0.12168936212432513,10.037488283877035,0.05333280563354492,0.036175342917320386,-0.006419801712036488,-0.24648330868954194,0.23364370526546896,-0.12645155520078877,0.11361195177671579,0.1551980617926505,45.055163687199745,4.808834096111333,0.12003175348875252,9,-0.009876489639282227,0.0029630661010742188,0.07753121852874756,-0.026666879653930664,-0.2172837257385254,4,-0.00980391600002728,1.5613975648491019,5.0133328437805185,1.2162313810179355,5.070617198944092,5.8,5.127901077270508,-0.00980391600002728
6182,2004-09-13,5.0133328437805185,5.050864219665527,4.997530937194824,5.017283916473389,497138.0,-0.004705951626327365,-2.0000536451907087,-0.18184212258867463,41.43220343168732,49.87368025812096,0.00914642801118326,0.04729858953839372,0.11287477237980426,-0.10005244737845498,8.933447243120316,0.053333282470703125,0.03338700041207332,-0.04365470409393257,-0.23861516829563367,0.15130576010776853,-0.14113493619478312,0.05382552800691798,0.16247915751624298,31.86813769832582,-5.886428445588127,0.09748023210085048,9,0.013827562332152432,0.026667118072508877,0.08642053604125888,0.012839794158934659,-0.23506069183349698,0,-0.003151976355469377,3.9091228301182874,5.037036895751953,1.5613975648491019,5.0133328437805185,1.2162313810179355,5.070617198944092,-0.003151976355469377
6183,2004-09-14,5.031110763549805,5.05481481552124,4.997530937194824,5.015308856964111,697106.0,0.003546127959834333,-1.2307785153892576,-3.9993965725328806,47.368389377666766,49.38108234261962,0.0048884775735080765,0.042758592410197416,0.08922491155736534,-0.12022513481458752,7.996497591021459,0.057283878326416016,0.022550297183693502,-0.03288912773132324,-0.21214759928810345,0.14636934382545697,-0.12251836350971335,0.05674010804706686,0.1292636588739846,41.75834087153055,3.3608286876238367,0.08962923577839027,9,-0.003950357437133789,0.008889198303222656,0.033086538314819336,-0.0049381256103515625,-0.2093825340270996,1,-0.005103969252594376,-2.0000536451907087,5.0133328437805185,3.9091228301182874,5.037036895751953,1.5613975648491019,5.0133328437805185,-0.005103969252594376
6184,2004-09-15,5.066667079925537,5.076542854309082,5.007407188415527,5.035061836242676,633825.0,0.007067289520504394,1.692366972136338,2.0000905277769396,50.40001287456952,48.93481332938832,-0.021121691265619802,0.014970623406326489,0.04770667793451544,-0.15843533102735385,7.957188145315936,0.06913566589355469,0.011055105211390526,-0.0017772674560543322,-0.1763820401162457,0.17282750520413703,-0.08907965378614957,0.0855251188740409,0.07919601835765899,76.71268662885818,34.59677548989367,0.08730238633009564,9,-0.029630184173583984,-0.026667118072509766,-0.002469778060913086,-0.021728992462158203,-0.09679031372070312,2,-0.04054577396358272,-1.2307785153892576,5.031110763549805,-2.0000536451907087,5.0133328437805185,3.9091228301182874,5.037036895751953,-0.04054577396358272
6185,2004-09-16,5.173333168029785,5.173333168029785,5.086420059204102,5.086420059204102,975038.0,0.021052515671863725,1.0,2.7499585099802357,59.70513799155287,48.5009982049385,-0.10162477800069158,-0.09566688622580433,-0.06698877028177552,-0.2669727367137451,7.798321866632425,0.10666608810424805,0.021338897957972947,0.10429620742797852,-0.0717129230829876,0.28030533793894463,0.016291642172495457,0.19230077268346157,-0.25481414794921875,100.0,51.40756965577578,0.08800456525548328,9,-0.1086421012878418,-0.1333332061767578,-0.10913586616516113,-0.12839508056640625,-0.3101229667663574,3,-0.07636488956948795,1.692366972136338,5.066667079925537,-1.2307785153892576,5.031110763549805,-2.0000536451907087,5.0133328437805185,-0.07636488956948795
6186,2004-09-17,5.060740947723389,5.214815139770508,5.046914100646973,5.214815139770508,1329919.0,-0.02176396080619647,1.1794829736596961,-1.7727382454600318,51.3216040563469,47.872026734185944,0.004297051634869931,0.011608826731443145,0.035781805283940926,-0.1564209122309892,7.578019063542289,0.16790103912353516,0.023901790990550786,-0.004542970657348988,-0.17773640750320752,0.16865046618850954,-0.09113968908027825,0.08205374776558028,-0.13712564468383803,29.090937021317686,-22.815688726257072,0.0865967184229293,9,0.024691104888916016,-0.020740985870361328,0.0034563541412353516,-0.015802860260009766,-0.1264200210571289,4,-0.04879007095259169,1.0,5.173333168029785,1.692366972136338,5.066667079925537,-1.2307785153892576,5.031110763549805,-0.04879007095259169
6187,2004-09-20,5.039011955261231,5.106173038482666,5.037036895751953,5.068642139434815,545738.0,-0.004293638557399837,-3.1176604234409875,0.19231114426043816,55.47618144427555,47.79058763781223,0.02493187397711072,0.010542344949892701,0.0439864816819755,-0.1357439399830076,6.690887766114134,0.06913614273071289,0.026751447009175422,-0.011457109451293412,-0.12921502284280884,0.10630080394022201,-0.07033606614705157,0.04742184724446474,-0.10374865875244232,19.090673677465634,-37.25390045004751,0.05887895669575782,9,0.04642009735107333,0.0009880065917959868,0.025185346603392667,0.005926132202147549,-0.051357746124268466,0,-0.04351225740174636,1.1794829736596961,5.060740947723389,1.0,5.173333168029785,1.692366972136338,5.066667079925537,-0.04351225740174636
6188,2004-09-21,5.00543212890625,5.078518867492676,4.989630222320557,5.068642139434815,980100.0,-0.00666397036822286,1.1428382580307723,2.1332979288369924,50.843382885010485,48.35063602050704,0.04393253491431803,0.03486399930341122,0.06986830434556879,-0.10244434686881565,5.815791684876869,0.08888864517211914,0.0002859466049347503,-0.03802459239959699,-0.14838079506030244,0.07233161026110846,-0.09320269372994971,0.017153508930755734,-0.05898675866699232,7.017302386251263,-49.63103227953049,0.05517810133035284,9,0.07999992370605469,0.04938244819641113,0.01580226421356201,0.039505958557128906,0.01777791976928711,1,-0.04538269046690002,-3.1176604234409875,5.039011955261231,1.1794829736596961,5.060740947723389,1.0,5.173333168029785,-0.04538269046690002
6189,2004-09-22,4.900741100311278,5.015308856964111,4.894814968109131,5.015308856964111,1406869.0,-0.020915482599470958,1.103452007358511,1.8124938707462865,47.845804864537556,48.72199630107318,0.13632897423898083,0.1331584559917749,0.1654860941899523,0.0026479766059255283,5.593267456250905,0.12049388885498047,-0.014839803400661822,-0.13432056903839218,-0.26095451285793203,-0.007686625218852328,-0.1976375409481621,-0.07100359712862225,0.3140740394592294,1.851915319726316,-57.90533550323878,0.0633169719097701,9,0.15407395362854093,0.20839452743530362,0.10864150524139493,0.20839452743530362,0.07111072540283292,2,-0.016122637203494494,1.1428382580307723,5.00543212890625,-3.1176604234409875,5.039011955261231,1.1794829736596961,5.060740947723389,-0.016122637203494494
6190,2004-09-23,4.819753170013428,4.938271999359131,4.7920989990234375,4.908641815185547,1837181.0,-0.016525649619137495,-1.0274071355112218,0.7758609208127598,31.73805655411938,48.45897483108514,0.20894244968498743,0.20571353097136225,0.2390108545155254,0.08420113246037086,5.707501879856312,0.14617300033569336,-0.03696403037575191,-0.20325911045074463,-0.3615169339393951,-0.045001286962094156,-0.28238802219506987,-0.12413019870641939,0.38866196632385286,6.542019176536944,-46.136808904084795,0.07912891174432536,9,0.18370389938354492,0.2459259033203125,0.16098737716674805,0.2893824577331543,0.18963003158569336,3,0.03114756936629348,1.103452007358511,4.900741100311278,1.1428382580307723,5.00543212890625,-3.1176604234409875,5.039011955261231,0.03114756936629348
6191,2004-09-24,4.96197509765625,4.967901229858398,4.821728229522705,4.8493828773498535,916313.0,0.02950813509033412,1.3492081738377417,-1.2666659514089682,44.29529693920586,48.77709633192053,0.06141133580294156,0.06233130876284765,0.09044243673538599,-0.05687512916585291,5.889953756592563,0.1481480598449707,-0.037707986938951166,-0.058271741867065074,-0.21886674019132535,0.1023232564571952,-0.1385692410291952,0.022025757295065063,0.2297873931884773,54.087914723962704,4.281090138837868,0.08029749916213016,9,0.041481971740722656,0.10370397567749023,0.04592597484588623,0.14716053009033203,0.0651850700378418,4,-0.019904351482834537,-1.0274071355112218,4.819753170013428,1.103452007358511,4.900741100311278,1.1428382580307723,5.00543212890625,-0.019904351482834537
6192,2004-09-27,5.009383201599121,5.0567898750305185,4.938271999359131,4.958024978637695,1108688.0,0.009554280908274704,-1.6086819622578334,0.4561436200624251,43.15073400542758,48.30846795722729,0.014956938527754815,0.01343400287697527,0.037553626891695835,-0.10278718811494514,5.887572119809727,0.1185178756713876,-0.03115972677709955,-0.009480953216552734,-0.16994341340284436,0.1509815069697389,-0.08971218330969855,0.07075027687659308,0.16639274957275418,75.86212637305924,31.065808533026512,0.0802312300931456,9,-0.0059261322021484375,0.05629587173461914,0.005431652069091797,0.09975242614746094,0.031604766845703125,0,-0.014984334779758801,1.3492081738377417,4.96197509765625,-1.0274071355112218,4.819753170013428,1.103452007358511,4.900741100311278,-0.014984334779758801
6193,2004-09-28,5.046914100646973,5.076542854309082,5.009383201599121,5.009383201599121,463219.0,0.007492119795481145,-2.5788992224424456,0.7307670881845023,48.59816932063848,48.10826311790162,-0.02245823556490656,-0.017200039130317535,-0.003861245294596749,-0.13783164143140691,6.287005442234804,0.06715965270996094,-0.014145374682755119,0.023111629486083807,-0.13423626458809057,0.18045952356025818,-0.05556231755100338,0.101785576523171,0.11351477243896468,89.5836197156182,45.993597259883565,0.07867394703708729,9,-0.04345703125,0.011851310729980469,-0.005432724952697754,0.062221527099609375,0.10864210128784269,1,-0.011741807038565089,-1.6086819622578334,5.009383201599121,1.3492081738377417,4.96197509765625,-1.0274071355112218,4.819753170013428,-0.011741807038565089
6194,2004-09-29,5.05481481552124,5.066667079925537,5.033085823059082,5.064691066741943,489544.0,0.001565454595958915,3.856896551724138,-0.26314987040707427,52.605487595226606,47.31941307386538,-0.036003111084072614,-0.021209853077403196,-0.02041022163130357,-0.14235468864415335,6.661652941204766,0.03358125686645508,-0.0048552467553149015,0.027851843833923695,-0.12931217336164824,0.18501586102949563,-0.05073016476386183,0.10643385243170922,0.09088086260219708,92.36122054174028,46.078590263746094,0.07858200859778587,9,-0.05135774612426758,-0.05135774612426758,-0.013333439826965332,0.0543208122253418,0.12246894836425781,2,-0.00625240844603403,-2.5788992224424456,5.046914100646973,-1.6086819622578334,5.009383201599121,1.3492081738377417,4.96197509765625,-0.00625240844603403
6195,2004-09-30,5.106173038482666,5.108148097991943,5.042963027954102,5.058764934539795,489544.0,0.010160258058064864,1.5384472545633483,-4.800212437234453,54.19666059407226,47.6388638002793,-0.10939377863550082,-0.06255144601629326,-0.07611375495229566,-0.1835050703808676,6.869562069368347,0.0651850700378418,-0.0011192473801537872,0.07081501483917219,-0.08432574813178562,0.22595577781013,-0.006755366646306271,0.14838539632465064,0.02537877247677134,99.31043208705003,50.68842563649808,0.07757038148547878,9,-0.15604948997497559,-0.10271596908569336,-0.06469166278839111,0.0029625892639160156,0.03753089904785245,3,-0.026305652345943398,3.856896551724138,5.05481481552124,-2.5788992224424456,5.046914100646973,-1.6086819622578334,5.009383201599121,-0.026305652345943398
6196,2004-10-01,5.191111087799072,5.214815139770508,5.106173038482666,5.106173038482666,635344.0,0.016634385218885273,-1.558149196083715,1.7916356540805858,60.04466955842333,48.146473590740165,-0.19432990309912768,-0.14840888166880184,-0.1651365129481963,-0.2634726395074898,7.171942021888587,0.1086421012878418,-0.00047035708520049013,0.15150616168975795,-0.01595767236237755,0.31896999574189344,0.0677742446636902,0.2352380787158257,-0.39901208877563477,91.42844333937406,39.0064395185423,0.08373191702606793,10,-0.1876540184020996,-0.1876540184020996,-0.15111112594604492,-0.08197546005249023,-0.1264200210571289,4,-0.03500751248168721,1.5384472545633483,5.106173038482666,3.856896551724138,5.05481481552124,-2.5788992224424456,5.046914100646973,-0.03500751248168721
6197,2004-10-04,5.151605129241943,5.234568119049072,5.127901077270508,5.185184955596924,818100.0,-0.007610308831568213,-1.6341466286710158,-0.39534492050660197,56.64491271509616,48.79108801630524,-0.15329344700275271,-0.10740904497303827,-0.1270745225510055,-0.21927008811995385,7.540636748979826,0.10666704177856445,-0.018723101884697613,0.10755574703216553,-0.06705630673806606,0.2821678008023971,0.020249720147050176,0.19486177391728088,-0.35105180740356445,63.157839012211824,8.999188177563681,0.08730602688511561,10,-0.13827157020568848,-0.13827157020568848,-0.10419785976409912,-0.04246950149536133,-0.11851930618286133,0,-0.024156541199453985,-1.558149196083715,5.191111087799072,1.5384472545633483,5.106173038482666,3.856896551724138,5.05481481552124,-0.024156541199453985
6198,2004-10-05,5.108148097991943,5.145678997039795,5.076542854309082,5.145678997039795,291600.0,-0.008435629315477922,2.6842252375870306,1.1176620942319162,52.26779548964382,49.282420307983706,-0.10474941896787104,-0.06904785291055404,-0.08387686667629879,-0.16668508781603286,7.549550488210424,0.07506227493286133,-0.02226225126758763,0.06508636474609375,-0.10774305153035346,0.23791578102254096,-0.021328343392129412,0.1515010728843169,-0.29023418426513636,37.255022613297236,-13.470274687121154,0.08641470813822347,10,-0.09481453895568848,-0.09481453895568848,-0.03358030319213867,0.015802383422851562,0.4187660217285156,1,-0.01314764729971718,-1.6341466286710158,5.151605129241943,-1.558149196083715,5.191111087799072,1.5384472545633483,5.106173038482666,-0.01314764729971718
6199,2004-10-06,5.149630069732666,5.149630069732666,5.084444046020508,5.084444046020508,348806.0,0.008120745707633104,1.0,-1.7368628347817248,48.604687065798004,51.15649036483689,-0.11981336495086481,-0.10994374295094467,-0.125842004214884,-0.19469962265711782,7.505400450660704,0.0651860237121582,-0.02748545986852413,0.10261769294738787,-0.07636651031552244,0.2816018962102982,0.013125591315932716,0.19210979457884303,-0.31504998779296844,55.67025446400796,10.716129149579245,0.08949210163145516,10,-0.12148189544677734,-0.13629651069641113,-0.062222838401794434,-0.025679588317871094,0.45036983489990234,2,0.001150787944357523,2.6842252375870306,5.108148097991943,-1.6341466286710158,5.151605129241943,-1.558149196083715,5.191111087799072,0.001150787944357523
6200,2004-10-07,5.023210048675537,5.129877090454102,5.023210048675537,5.129877090454102,658125.0,-0.0245493403109035,1.0,-1.6363483413188984,47.826086956521735,51.54880036676088,0.04302679251691899,0.018186632475098996,-0.0006199838648903722,-0.05821763485539755,8.007494886352463,0.1264200210571289,-0.028478944846014542,-0.024296188354492543,-0.20294329757445162,0.15435092086546653,-0.11361974296447208,0.065027366255487,-0.17263044525146487,0.0,-45.02081337766083,0.08932355460997936,10,0.06321001052856445,-0.009876489639282227,0.06469118595123291,0.10074043273925781,0.5471601486206064,3,0.030672361640657453,1.0,5.149630069732666,2.6842252375870306,5.108148097991943,-1.6341466286710158,5.151605129241943,0.030672361640657453
6201,2004-10-08,4.987654209136963,5.0567898750305185,4.987654209136963,5.003457069396973,511819.0,-0.007078310322290671,-7.749766150689591,0.1481512939377819,47.0720895828315,51.98450654202799,0.09231632819780522,0.05254727993974928,0.0324721516554316,-0.015006847710070659,8.415941903613282,0.06913566589355558,-0.018696580818400754,-0.05738289356231707,-0.23799353986758298,0.12322775274294884,-0.14768821671494958,0.03292242959031544,-0.12171506508789065,0.0,-46.305545365944255,0.09030532315263291,10,0.12345695495605469,0.025679349899291992,0.09679031372070312,0.13629627227783203,0.6024689674377441,4,0.03128719872113139,1.0,5.023210048675537,1.0,5.149630069732666,2.6842252375870306,5.108148097991943,0.03128719872113139
6202,2004-10-11,4.997530937194824,4.999505996704102,4.879012107849121,4.987654209136963,513844.0,0.0019802351253155326,16.42897541124944,-0.624996228236927,49.53704014144164,52.088825522117226,0.09005142011453593,0.043664726792543185,0.017966886268018456,-0.01709348092934526,9.096355487931739,0.12049388885498047,0.014774406540778884,-0.04671607017517054,-0.22804750102637517,0.13461536067603408,-0.1373817856007724,0.043949645250431324,0.23703718185424805,43.795625582571404,-7.170642974932392,0.09066571542560228,10,0.05925917625427246,0.015802621841430664,0.08345675468444824,0.1264195442199707,0.6044440269470224,0,0.013438662089567233,-7.749766150689591,4.987654209136963,1.0,5.023210048675537,1.0,5.149630069732666,0.013438662089567233
6203,2004-10-12,5.00543212890625,5.01135778427124,4.930369853973389,4.967901229858398,331594.0,0.0015810190693608117,2.2800448040787162,3.799932409597837,56.919025658188794,52.56810752911302,0.08453719610215771,0.03556452997910853,0.0074712986840630435,-0.01840422857314472,9.734864924553518,0.08098793029785156,0.028256462480212186,-0.037530946731567205,-0.21961608089380658,0.14455418743067217,-0.1285735138126869,0.05351162034955248,0.22202486991882342,46.715310461000094,-10.031353214691869,0.09104256708111984,10,0.05135798454284668,0.007901430130004883,0.038518548011779785,0.11851835250854492,0.6439509391784677,1,0.005524736614274106,16.42897541124944,4.997530937194824,-7.749766150689591,4.987654209136963,1.0,5.023210048675537,0.005524736614274106
6204,2004-10-13,4.86123514175415,5.025185108184815,4.815802097320557,5.025185108184815,430819.0,-0.028808099568340073,1.554230603673913,-4.368399654418888,52.53014865503145,52.382939535886266,0.2217014763648546,0.17242212756130293,0.15243922356817485,0.1315169882564282,10.497938588789212,0.2093830108642587,0.03651238189483763,-0.17145633697509766,-0.37031586394510807,0.027403189994912758,-0.2708861004601033,-0.072026573490092,0.3592529592514042,14.465667572036079,-46.62262698626115,0.09942976348500532,10,0.16394996643066406,0.1520984172821045,0.17036986351013184,0.26271533966064453,0.7960486412048331,2,0.1369361815577803,2.2800448040787162,5.00543212890625,16.42897541124944,4.997530937194824,-7.749766150689591,4.987654209136963,0.1369361815577803
6205,2004-10-14,4.7782721519470215,4.8888888359069815,4.7782721519470215,4.839506149291992,352856.0,-0.01706623674599539,-2.6129172928817543,0.37349197854741123,37.92214176301185,49.92488089195166,0.2830232044077663,0.23639046970310762,0.2322320648561753,0.2199691347675481,10.5173192404948,0.11061668395996005,0.03390861016508406,-0.2346662759780882,-0.4523017646749832,-0.017030787281193227,-0.34348402032653613,-0.12584853162964027,0.4260285089111333,0.0,-59.41372196106358,0.10881774434844767,10,0.2281479835510254,0.2281479835510254,0.25530803203582764,0.34567832946777344,0.8493819236755371,3,0.17197173508644004,1.554230603673913,4.86123514175415,2.2800448040787162,5.00543212890625,16.42897541124944,4.997530937194824,0.17197173508644004
6206,2004-10-15,4.813827037811278,4.8928399085998535,4.780247211456299,4.780247211456299,456131.0,0.0074409503547780975,-5.705972565391497,-0.5483853383897626,36.93926491148167,47.73536446932783,0.21045395378527054,0.1911914385540392,0.19347274276539306,0.1893773818355795,10.188076759232011,0.11456775665283203,0.026794165133388503,-0.18676569461822634,-0.42040809751326425,0.04687670827681156,-0.3035868960657453,-0.06994449317070739,0.3649119125122082,14.399765166642437,-41.159812093752834,0.1168212014475189,10,0.15012407302856534,0.19259309768676847,0.2197531461715707,0.3101234436035165,1.019258975982667,4,0.15716043670502233,-2.6129172928817543,4.7782721519470215,1.554230603673913,4.86123514175415,2.2800448040787162,5.00543212890625,0.15716043670502233
6207,2004-10-18,4.819753170013428,4.896790027618408,4.764443874359131,4.809876918792725,388294.0,0.0012310646301998407,-1.6274186830247264,0.2941126352560357,34.15974224181788,45.72335855290272,0.17042640388786712,0.1770755131529711,0.19166813339142497,0.18764764898808828,9.994936160803821,0.13234615325927734,0.01308077945980557,-0.16987662315368635,-0.41616266094484544,0.07640941463747275,-0.29301964204926545,-0.04673360425810724,0.3349577724074706,21.212331798381097,-28.80236969337935,0.12314301889557946,10,0.1372838020324707,0.17975282669067383,0.2138270139694214,0.3041973114013672,0.9777779579162607,0,0.1598359873186479,-5.705972565391497,4.813827037811278,-2.6129172928817543,4.7782721519470215,1.554230603673913,4.86123514175415,0.1598359873186479
6208,2004-10-19,4.7782721519470215,4.829629898071289,4.7782721519470215,4.821728229522705,341213.0,-0.008606461078647043,-1.3636622994711085,-4.400057937427579,31.57897745969592,43.8316130411136,0.17901942691571016,0.2115099200198305,0.236045796934496,0.23334724192513878,10.330310996407679,0.05135774612426758,-0.016971498688716835,-0.19999964237213153,-0.46356312314342496,0.06356383839916191,-0.3317813827577778,-0.06821790198648525,0.3452174250289355,5.303448704678355,-37.729000741946464,0.1317817403856467,10,0.16888833045959473,0.22123384475708008,0.25530803203582764,0.34567832946777344,1.0390119552612314,1,0.17238507686490556,-1.6274186830247264,4.819753170013428,-5.705972565391497,4.813827037811278,-2.6129172928817543,4.7782721519470215,0.17238507686490556
6209,2004-10-20,4.821728229522705,4.8355560302734375,4.7604942321777335,4.7604942321777335,595350.0,0.009094517054240248,-1.451638023003143,-1.4091008844119852,30.851009189861742,41.945493289262494,0.09404931472775324,0.1705764301442141,0.19261232713171417,0.19311211566873165,11.490570362311031,0.07506179809570401,-0.04225256862339588,-0.1525929212570194,-0.4233209231764654,0.11813508066242662,-0.2879569222167424,-0.01722892029729639,0.2730376912439061,44.92728271403268,8.641276252388998,0.1353640009597232,10,0.0869138240814209,0.17580294609069824,0.21185195446014404,0.30222225189208984,0.9876546859741211,2,0.1716510759553822,-1.3636622994711085,4.7782721519470215,-1.6274186830247264,4.819753170013428,-5.705972565391497,4.813827037811278,0.1716510759553822
6210,2004-10-21,4.969876766204834,4.999505996704102,4.819753170013428,4.821728229522705,651038.0,0.030725194293415026,-1.363634653608131,2.4193837264536278,36.27451560455061,40.745762847231276,-0.06980040076447924,0.03610242990026613,0.046208363285646925,0.051065737762127306,11.22485134307554,0.17975282669067383,-0.057935425038562194,-0.011950564384460627,-0.27277778266469,0.24887665389576874,-0.14236417352457487,0.11846304475565361,0.09146198570288977,87.60344263472484,55.88457708539532,0.13041360914011446,10,-0.07703709602355957,0.027654409408569336,0.06864166259765625,0.15407371520996094,1.0528392791748047,3,0.1383147005633052,-1.451638023003143,4.821728229522705,-1.3636622994711085,4.7782721519470215,-1.6274186830247264,4.819753170013428,0.1383147005633052
6211,2004-10-22,4.863210201263428,4.989630222320557,4.8414812088012695,4.969876766204834,427275.0,-0.021462617678317253,1.027030024661717,-0.7199974250860987,33.48416215454556,38.962109737576164,0.01939722368914687,0.14228544422812206,0.15717313980060155,0.1614783589745894,11.235843752784627,0.1481490135192871,-0.07732631525957778,-0.11367888450622576,-0.37977529224683515,0.15241752323438362,-0.24672708837653,0.019369319364078486,0.168044098671297,42.975277509556435,14.603961618298484,0.13304820387030467,10,0.02962946891784668,0.13432097434997559,0.18913531303405762,0.2607402801513672,1.1674070358276367,4,0.1571891492908395,-1.363634653608131,4.969876766204834,-1.451638023003143,4.821728229522705,-1.3636622994711085,4.7782721519470215,0.1571891492908395
6212,2004-10-25,4.93432092666626,4.936295986175537,4.798025131225586,4.843457221984863,567000.0,0.014622178038769196,1.916681335150549,-0.8518480437736928,40.35086511931256,37.12120301103436,-0.0688646226081211,0.06878979688372411,0.09401378475711297,0.09330363091368277,11.939218024623466,0.13827085494995117,-0.08647007281301367,-0.038815045356750844,-0.3050990764842503,0.2274689857707486,-0.17195706092050056,0.09432697020699887,0.06985736649276575,72.72725459057874,43.60094968741411,0.1331420155637498,10,-0.04148125648498535,0.06321024894714355,0.12839508056640625,0.18962955474853516,1.331357955932618,0,0.1821456489119997,1.027030024661717,4.863210201263428,-1.363634653608131,4.969876766204834,-1.451638023003143,4.821728229522705,0.1821456489119997
6213,2004-10-26,4.987654209136963,5.00543212890625,4.912592887878418,4.918519020080566,561431.0,0.010808636743199429,-1.292682065201392,0.7608669413030359,41.12549520806837,35.854019294705125,-0.13967301314047464,0.011372345789771643,0.0446395646154798,0.04359321787232151,12.297880819236124,0.09283924102783203,-0.09169504103058568,0.01748123168945348,-0.2466563361631744,0.28161879954208136,-0.1145875522368609,0.14955001561576786,-0.2271599769592294,92.74186640502113,64.20659910049233,0.132068783926314,10,-0.1046910285949707,0.00987696647644043,0.07506179809570312,0.13629627227783203,1.3353090286254883,1,0.16237631656763596,1.916681335150549,4.93432092666626,1.027030024661717,4.863210201263428,-1.363634653608131,4.969876766204834,0.16237631656763596
6214,2004-10-27,5.023210048675537,5.025185108184815,4.910616874694824,4.989630222320557,522450.0,0.007128769968342885,5.105430335679376,0.48571251215626227,50.0,37.196003543259366,-0.16744510656486433,-0.02811406844067932,0.010735647967451634,0.012313797899773604,12.738783919686602,0.11456823348999112,-0.10021984592739841,0.054617309570312855,-0.20776042423117147,0.3169950433717972,-0.07657155733042931,0.18580617647105502,-0.25781705856323356,99.13054247684101,64.2186432957859,0.13118886690074213,10,-0.1303703784942627,-0.02567887306213379,0.0469132661819458,0.10074043273925781,1.131852149963379,2,0.1580809981740836,-1.292682065201392,4.987654209136963,1.916681335150549,4.93432092666626,1.027030024661717,4.863210201263428,0.1580809981740836
6215,2004-10-28,4.971851825714111,4.993579864501953,4.89086389541626,4.993579864501953,514350.0,-0.01022418383140622,8.454693089297079,-0.647056317628014,49.05660699625262,38.542374886011686,-0.09581597096278394,0.013349626627011446,0.057260864783542864,0.06621083956718898,12.769920908624833,0.13234615325927734,-0.11865814113109163,0.00997514724731463,-0.24432679952755532,0.2642770940221846,-0.11717582614012034,0.1371261206347496,-0.19606715087890692,76.52170809989286,35.65725556435727,0.12715097338743483,10,-0.07901215553283691,0.025679349899291992,0.11012351512908936,0.12839508056640625,1.1535801887512207,3,0.16845455559456846,5.105430335679376,5.023210048675537,-1.292682065201392,4.987654209136963,1.916681335150549,4.93432092666626,0.16845455559456846
6216,2004-10-29,5.009383201599121,5.031110763549805,4.940247058868408,4.958024978637695,253125.0,0.007548772007021531,-1.0908861481741574,-2.363684245177431,50.684956421383774,40.37850979485234,-0.11475860534290572,-0.04057469529757718,0.016060795672755646,0.03064225571279877,12.083240933258459,0.09086370468139648,-0.12206893119291973,0.05659291744232142,-0.17521336952620636,0.2883992044108492,-0.05931022604194247,0.17249606092658532,-0.22362250942993267,90.67829203626722,48.111538573995986,0.11590314348426388,10,-0.11358070373535156,-0.011852025985717773,0.02518486976623535,0.03357958793640137,1.023209571838379,4,0.2022869489116017,8.454693089297079,4.971851825714111,5.105430335679376,5.023210048675537,-1.292682065201392,4.987654209136963,0.2022869489116017
6217,2004-11-01,5.027160167694092,5.027160167694092,4.922469139099121,5.001481056213379,349313.0,0.0035487335225814487,7.153789018253393,0.5,51.24151764477017,42.56323648208282,-0.11177527639361173,-0.07183585191100317,-0.011685632804098844,0.015739873579176944,11.152947497325199,0.1046910285949707,-0.10388429663176879,0.0805921316146847,-0.1348469276644062,0.2960311908937756,-0.027127398024860305,0.1883116612542297,-0.22667847124206641,97.1831129576804,52.86330109957975,0.10771952963954544,11,-0.13135766983032227,-0.029628992080688477,0.0074079036712646484,0.015802621841430664,0.9441976547241211,0,0.19960714119384182,-1.0908861481741574,5.009383201599121,8.454693089297079,4.971851825714111,5.105430335679376,5.023210048675537,0.19960714119384182
6218,2004-11-02,5.040987968444824,5.076542854309082,4.999505996704102,5.017283916473389,467775.0,0.002750618697131113,-1.599966204526984,0.9230869218056561,62.068963309255324,46.031898050904324,-0.09433849784427117,-0.09586831875542323,-0.029414486405366702,0.005180110809639871,10.878134567919314,0.07703685760498047,-0.08556254866260105,0.09777793884277308,-0.10897537326445939,0.30453125095000555,-0.0055987172108427075,0.20115459489638887,-0.2266685279669325,80.85141898884686,31.4021727121439,0.10337665605361622,11,-0.10370397567749023,-0.0434567928314209,-0.0064198970794677734,0.001974821090698242,0.9481482505798331,1,0.2429466052726721,7.153789018253393,5.027160167694092,-1.0908861481741574,5.009383201599121,8.454693089297079,4.971851825714111,0.2429466052726721
6219,2004-11-03,5.155556201934815,5.175309181213379,5.090370178222656,5.090370178222656,761400.0,0.022727337221821742,-1.606049522694854,2.749994970932024,74.30028071080648,50.25698306271053,-0.17497374014167733,-0.22131684735327983,-0.14414940298486645,-0.10434832723932796,10.845697767881724,0.1343212127685547,-0.06100578600202411,0.2120498657226575,0.00403780367137152,0.42006192777394347,0.10804383469701495,0.31605589674830004,-0.3202588883504287,93.0556137630446,35.80842381588598,0.10400603102564294,11,-0.16888904571533292,-0.15802502632141202,-0.12444496154785245,-0.11259341239929288,0.8177766799926749,2,0.22643668114596882,-1.599966204526984,5.040987968444824,7.153789018253393,5.027160167694092,-1.0908861481741574,5.009383201599121,0.22643668114596882
6220,2004-11-04,5.177283763885498,5.181234836578369,5.106173038482666,5.135801792144775,510300.0,0.004214397263776926,2.039916574937721,0.6363629713616825,73.83421762938617,54.74032255991505,-0.18348170395975227,-0.2433884069856509,-0.16553989050611762,-0.12158400498741706,11.45926456585267,0.07506179809570312,-0.027084322370312996,0.2260737419128418,-0.004550173279070258,0.45669765710475385,0.11076178431688621,0.3413856995087974,-0.3079852635382121,98.47310801572223,34.32689778539756,0.115311957595956,11,-0.1876537799835205,-0.17975258827209473,-0.1738266944885254,-0.13432097434997559,0.8118524551391593,3,0.18885934774794055,-1.606049522694854,5.155556201934815,-1.599966204526984,5.040987968444824,7.153789018253393,5.027160167694092,0.18885934774794055
6221,2004-11-05,5.1437039375305185,5.216790199279785,5.135801792144775,5.216790199279785,491569.0,-0.006485993019972769,1.2162416081110177,-1.7618801296640934,70.50004646935506,58.090231598808664,-0.11837834665176938,-0.20819243416538935,-0.1306052761486134,-0.084040443109485,12.549239794068058,0.08098840713500977,0.0062356743752047805,0.18469142913818448,-0.061178993127717796,0.43056185140408676,0.06175621800523334,0.3076266402711356,-0.23697307683550228,75.16784503820287,5.3598382512191876,0.1229352111329512,11,-0.089876890182496,-0.14617276191711515,-0.16691362857818692,-0.100741147994996,0.8888888359069815,4,0.19086014452965183,2.039916574937721,5.177283763885498,-1.606049522694854,5.155556201934815,-1.599966204526984,5.040987968444824,0.19086014452965183
6222,2004-11-08,5.064691066741943,5.135801792144775,5.042963027954102,5.125926017761231,676856.0,-0.015361084492454102,1.29269728746298,0.8378448911419717,67.30306109985735,60.99885003122965,-0.021152049626628866,-0.13058529164026744,-0.05176461601304361,-0.0011991894721949947,12.710978109822369,0.1007409095764169,0.024623822193777123,0.10232055187225342,-0.1475665892965301,0.35220769304103694,-0.022623018712138787,0.22726412245664562,-0.11455189864505932,29.999912218715846,-45.98599992392009,0.1249435705843919,11,-0.010864019393920898,-0.06715989112854004,-0.0612339973449707,-0.024691104888916016,1.0074081420898438,0,0.19110774851627754,1.2162416081110177,5.1437039375305185,2.039916574937721,5.177283763885498,-1.606049522694854,5.155556201934815,0.19110774851627754
6223,2004-11-09,5.033085823059082,5.082468986511231,5.019258975982666,5.037036895751953,1077300.0,-0.006240310270926863,-3.000030175015144,0.06452316246038266,62.953959492957644,62.43817886378051,0.01964083442680309,-0.10203338226589587,-0.017836788784816093,0.03377412185015949,12.912870371903656,0.06321001052856534,0.056150441989941235,0.06933262348175084,-0.18186037702667868,0.32052562399018036,-0.05626387677246392,0.1949291237359656,-0.04561551059659141,6.999828607155531,-69.90275646202858,0.12559650025421493,11,0.02074122428894043,-0.044443607330322266,-0.01975226402282715,0.0069141387939453125,0.9738283157348633,1,0.1864208226016011,1.29269728746298,5.064691066741943,1.2162416081110177,5.1437039375305185,2.039916574937721,5.177283763885498,0.1864208226016011
6224,2004-11-10,5.526914119720459,5.548642158508301,5.175309181213379,5.185184955596924,3113944.0,0.0981164069165883,-1.0655761924862812,-86.49022447501811,73.97957801237044,65.20739786557137,-0.4416693234455371,-0.5728014668656298,-0.5049572516515406,-0.45406418911866453,13.212709753517466,0.5155563354492188,0.0899838568715694,0.5298769712448124,0.17917872597814188,0.8805752165114829,0.3545278486114771,0.7052260938781476,-0.507655143737793,95.89559330461171,19.50609790874978,0.17534912263333505,11,-0.29135847091674805,-0.3723459243774414,-0.5135805606842041,-0.48691415786743164,0.43259191513061523,2,0.08363113471493144,-3.000030175015144,5.033085823059082,1.29269728746298,5.064691066741943,1.2162416081110177,5.1437039375305185,0.08363113471493144
6225,2004-11-11,5.599999904632568,5.679011821746826,5.505185127258301,5.526914119720459,1379025.0,0.013223615082299522,-1.9830285176547604,0.2138704933175936,82.66195481321833,68.76039768688632,-0.46520302379210676,-0.6125761001345573,-0.5686282997810057,-0.5205164909745115,13.43730877647104,0.1738266944885254,0.1241126643947279,0.5618763685226442,0.13485655683216624,0.9888961802131222,0.34836646267740523,0.7753862743678832,-0.5807409286499023,88.02401268572899,7.101833079610259,0.21350990584523918,11,-0.2992594242095947,-0.3802468776702881,-0.5792590379714966,-0.559999942779541,0.33382701873779297,3,0.06666660422370452,-1.0655761924862812,5.526914119720459,-3.000030175015144,5.033085823059082,1.29269728746298,5.064691066741943,0.06666660422370452
6226,2004-11-12,5.5703701972961435,5.619752883911133,5.530863761901856,5.580246925354004,910744.0,-0.005291019257324225,1.000010728865456,-0.1351388381439411,79.2726881701553,71.8749721897069,-0.3884818504881933,-0.5516451357025147,-0.5351468244240261,-0.4859667813125599,13.716437775087343,0.08888912200927646,0.14781645059224147,0.4944195032119758,0.019689035733521543,0.9691499706904301,0.25705426947274823,0.7317847369512034,-0.4323557090759289,83.5329813053177,1.5091702703200696,0.23736523373922716,11,-0.2311112880706796,-0.3506171703338632,-0.5204933881759652,-0.5303702354431161,0.42864179611205877,4,0.07517741315142445,-1.9830285176547604,5.599999904632568,-1.0655761924862812,5.526914119720459,-3.000030175015144,5.033085823059082,0.07517741315142445
6227,2004-11-15,5.590123176574707,5.682962894439697,5.558518886566162,5.615801811218262,637875.0,0.0035460801668354414,-1.8000429161525668,2.599913098054596,78.61159156817114,73.7130419962531,-0.357584391409385,-0.5383249393649701,-0.5493381248797657,-0.5000987727378989,13.973671168316312,0.12444400787353516,0.17997418223721162,0.47565398216247523,-0.03518959316089276,0.9864975574858432,0.22023219450079168,0.7310757698241588,-0.354729168319702,86.01187739243387,5.123080244621377,0.25542178766168383,11,-0.2390122413635254,-0.3683946132659912,-0.5279008150100708,-0.5501232147216797,0.5570368766784668,0,0.07915202990820536,1.000010728865456,5.5703701972961435,-1.9830285176547604,5.599999904632568,-1.0655761924862812,5.526914119720459,0.07915202990820536
6228,2004-11-16,5.601974964141847,5.649383068084718,5.584197998046875,5.590123176574707,1038825.0,0.0021201299493371906,-4.500352063089781,-0.4615427467875262,78.1189534513052,74.13733896741962,-0.3145723382032317,-0.5115293000994985,-0.5574772761925582,-0.5090737296234655,14.244805773751478,0.06518507003784269,0.21148479575422208,0.4463206291198736,-0.08288425820488143,0.9755255164446286,0.18171818545749652,0.7109230727822506,-0.2770671786499035,84.04661914454563,5.239515014533154,0.2646024436623774,11,-0.25086402893066495,-0.38024640083313077,-0.5669131278991708,-0.5619750022888192,0.5767898559570312,1,0.08392116132242622,-1.8000429161525668,5.590123176574707,1.000010728865456,5.5703701972961435,-1.9830285176547604,5.599999904632568,0.08392116132242622
6229,2004-11-17,5.649383068084718,5.75209903717041,5.617777824401856,5.649383068084718,1663031.0,0.00846274827115967,-3.249966053620165,0.0,83.04429080936876,75.16068043186213,-0.31800623209264334,-0.5204353377529456,-0.5986985979045354,-0.5526062588800125,14.515129467948414,0.15012407302856356,0.24592208036422303,0.4523459911346448,-0.09600760242913875,1.0006995846984283,0.17816919435275302,0.7265227879165366,-0.2528642608032241,58.40008806216916,-19.8411686167897,0.2741767967818919,11,-0.2637040615081796,-0.3930864334106454,-0.6143212318420419,-0.6093831062316903,0.47209787368774325,2,0.06328674589780281,-4.500352063089781,5.601974964141847,-1.8000429161525668,5.590123176574707,1.000010728865456,5.5703701972961435,0.06328674589780281
6230,2004-11-18,5.6572837829589835,5.70864200592041,5.6434569358825675,5.688889026641847,363488.0,0.0013985093202300014,-1.200008046670654,-100.0,82.539639204687,76.49841295801014,-0.28011574669628736,-0.49982291941619206,-0.5983464369814566,-0.557586923290768,16.558467225228778,0.06518507003784269,0.27357055448628387,0.42587635517120237,-0.14810039206696768,0.9998531024093724,0.13888798155211735,0.7128647287902874,-0.1896489296997066,57.14279556172405,-18.71869144743102,0.28698837361908514,11,-0.2716047763824454,-0.4009871482849112,-0.6380244493484488,-0.6172838211059561,0.6064200401306161,3,0.053421794537239276,-3.249966053620165,5.649383068084718,-4.500352063089781,5.601974964141847,-1.8000429161525668,5.590123176574707,0.053421794537239276
6231,2004-11-19,5.627654075622559,5.679011821746826,5.611852169036865,5.659258842468263,534600.0,-0.00523744405852089,-1.1250169737020776,0.9999849127200576,79.80388973483566,77.88739391745214,-0.1951394206263286,-0.43214275541670144,-0.5614021665718578,-0.5259367728833428,18.595035945626016,0.06715965270996094,0.2827805565784969,0.35802445411682093,-0.21452436093939653,0.9305732691730384,0.0717500465887122,0.6442988616449297,-0.10312638558105469,35.71398660482256,-35.90341832439032,0.28627440752810895,11,-0.2419750690460205,-0.37135744094848633,-0.6212339401245117,-0.5876541137695312,0.5708651542663574,4,0.05440505824159647,-1.200008046670654,5.6572837829589835,-3.249966053620165,5.649383068084718,-4.500352063089781,5.601974964141847,0.05440505824159647
6232,2004-11-22,5.833086013793945,5.854815006256104,5.590123176574707,5.590123176574707,1082363.0,0.036504009559020556,-1.178866798814601,-7.687537718768644,83.03126014113285,80.11820510058273,-0.3130305763125527,-0.5974190692855563,-0.7562174247976756,-0.7280700919826746,20.560195835602702,0.2646918296813974,0.29895824274492533,0.5185181379318236,-0.0835432233034652,1.1205794991671123,0.21748745731417962,0.8195488185494675,-0.26304405432666034,91.97057398352464,20.63219075604232,0.30103068061764426,11,-0.3180239200592041,-0.5254313945770264,-0.847900390625,-0.793086051940918,0.4266672134399423,0,0.028445659676863855,-1.1250169737020776,5.627654075622559,-1.200008046670654,5.6572837829589835,-3.249966053620165,5.649383068084718,0.028445659676863855
6233,2004-11-23,5.797531127929688,5.823209762573242,5.7007408142089835,5.817284107208253,703181.0,-0.00609538172078683,6.750147105418497,-0.08130041410711833,78.6596100406633,80.63820865928196,-0.1761607597524355,-0.5249961173283237,-0.7108132401009373,-0.6911876406949089,23.244350135483888,0.13234519958496183,0.32279291845918223,0.4424694061279304,-0.17573782687742234,1.0606766391332831,0.13336578962525358,0.7515730226306072,-0.20740795135498136,78.35827483025558,9.363511537441653,0.3091036165026765,11,-0.11753106117248624,-0.48987650871276944,-0.8192596435546884,-0.757531166076661,0.44049406051635653,1,0.060306519725119356,-1.178866798814601,5.833086013793945,-1.1250169737020776,5.627654075622559,-1.200008046670654,5.6572837829589835,0.060306519725119356
6234,2004-11-24,5.817284107208253,5.890369892120361,5.797531127929688,5.827159881591798,628256.0,0.0034071363900753937,-2.7600448045113146,0.499963789981895,78.62192003302829,80.1893159059275,-0.16806725301597147,-0.5082679838597564,-0.7214305797182128,-0.7096739534874184,25.963578372786277,0.09283876419067294,0.3599723535301944,0.42251868247985946,-0.20782828781475438,1.0528656527744733,0.10734519733255254,0.7376921676271664,-0.2271609306335458,75.65809012122388,9.962850632294945,0.3151734851473071,11,-0.10666728019714444,-0.491852045059205,-0.843950867652894,-0.7772841453552255,0.2903699874877921,2,0.06213908522066358,6.750147105418497,5.797531127929688,-1.178866798814601,5.833086013793945,-1.1250169737020776,5.627654075622559,0.06213908522066358
6235,2004-11-26,5.809382915496826,5.844937801361084,5.789629936218263,5.791604995727539,142763.0,-0.0013582268917614604,-4.090921061294692,-1.8001545072666698,80.47014688215906,80.32236687392792,-0.14230669680490582,-0.4578796205552633,-0.7077358967161986,-0.7021161822889317,28.989919982426738,0.05530786514282138,0.40986198490029757,0.37274093627929705,-0.2505493186810188,0.9960311912396129,0.06109580879913956,0.6843860637594545,-0.15921039581298846,73.02652371189032,8.177160059830385,0.3116451274801577,11,-0.08493852615356445,-0.46518540382385254,-0.8562963008880615,-0.7693829536437988,0.19555521011352628,4,0.05372309431404454,-2.7600448045113146,5.817284107208253,6.750147105418497,5.797531127929688,-1.178866798814601,5.833086013793945,0.05372309431404454
6236,2004-11-29,6.022716045379639,6.066173076629639,5.817284107208253,5.856790065765381,1613925.0,0.036722167050434074,-1.0322618324534019,9.333261808330874,89.0499380759463,81.48218315256959,-0.31818755697539913,-0.6233641301233543,-0.9090473973457049,-0.9147134006003537,32.030721640413205,0.2567901611328125,0.4106220621660821,0.5354074239730835,-0.10612390184399434,1.1769387497901613,0.21464176106454502,0.856173086881622,-0.32450405120849624,90.87132856345826,20.72090222513546,0.3207656629085389,11,-0.19753050804138184,-0.5906169414520264,-1.0775306224822998,-0.9827160835266113,-0.1659259796142578,0,0.04001313956928709,-4.090921061294692,5.809382915496826,-2.7600448045113146,5.817284107208253,6.750147105418497,5.797531127929688,0.04001313956928709
6237,2004-11-30,6.0306172370910645,6.117530822753906,5.947653770446777,5.98321008682251,883913.0,0.0013118984278674972,-1.8666446727874024,0.28571264354603243,91.4614544582498,82.96468326445232,-0.28723998533145156,-0.5820777299128945,-0.9038867897681531,-0.9234338096620567,35.45779039799208,0.1698770523071289,0.3963158898178918,0.4931357622146608,-0.15380407024986376,1.1400755946791854,0.16966584598239898,0.8166056784469227,-0.2588130264282231,79.146912382504,0.966705826807825,0.32346991623226223,11,-0.1767902374267578,-0.5728392601013184,-1.0854318141937256,-0.9906172752380371,-0.1264190673828116,1,0.027841593355515393,-1.0322618324534019,6.022716045379639,-4.090921061294692,5.809382915496826,-2.7600448045113146,5.817284107208253,0.027841593355515393
6238,2004-12-01,6.265678882598878,6.354568004608153,6.054320812225343,6.054320812225343,1872113.0,0.03897804093121282,-1.841123519458528,4.45835847917924,89.12137736967738,83.63991510448662,-0.46740735845884096,-0.7596309282591998,-1.1218033493305493,-1.154739027203866,38.7617466545699,0.32395076751708896,0.39776994961949175,0.6669628620147714,-0.013098314546533096,1.3470240385760759,0.32693227373411915,1.0069934502954236,-0.448394775390625,84.26568734116022,7.982404803243739,0.34003058828065214,12,-0.2933332920074472,-0.6429629325866708,-1.320493459701539,-1.2256789207458505,-0.3693828582763681,2,-0.0009457323741002277,-1.8666446727874024,6.0306172370910645,-1.0322618324534019,6.022716045379639,-4.090921061294692,5.809382915496826,-0.0009457323741002277
6239,2004-12-02,6.322963237762451,6.348641872406006,6.1886420249938965,6.241974830627441,998325.0,0.009142561602169641,1.4179081891846124,0.38318104906937395,88.93622135569696,84.35064645459885,-0.4683480953769621,-0.7641501452526089,-1.157548453685889,-1.2078957126720988,41.416631353227054,0.15999984741210938,0.40382895415704656,0.6658768653869629,-0.0533034671296031,1.3850571979035289,0.30628669912867945,1.0254670316452463,-0.3982223510742182,94.405622737413,18.797499506204346,0.3595901662582831,12,-0.3506176471710205,-0.7002472877502441,-1.3827160596847534,-1.2829632759094238,-0.4049382209777832,3,-0.013433266353524487,-1.841123519458528,6.265678882598878,-1.8666446727874024,6.0306172370910645,-1.0322618324534019,6.022716045379639,-0.013433266353524487
6240,2004-12-03,6.155062198638916,6.243950843811035,6.155062198638916,6.212346076965332,1585069.0,-0.0265541697476247,-2.1034436832510632,-0.7073096058170685,77.40746370073674,84.08437689525452,-0.24854922574392813,-0.5473009053768578,-0.9670042132993579,-1.0354452168212038,44.049623913720495,0.16790103912353516,0.40911168376691354,0.44908690452575684,-0.2656840949123076,1.1638579039638213,0.09170140480672462,0.806472404244789,-0.14435588836669933,62.86771166329127,-11.253086873457413,0.357385499719032,12,-0.18271660804748535,-0.532346248626709,-1.2098767757415771,-1.1051855087280273,-0.7032103538513184,4,-0.007702294861188341,1.4179081891846124,6.322963237762451,-1.841123519458528,6.265678882598878,-1.8666446727874024,6.0306172370910645,-0.007702294861188341
6241,2004-12-06,6.125432014465332,6.1708641052246085,6.079999923706055,6.155062198638916,536119.0,-0.004813953655925074,1.967769064843497,0.5172517126851074,74.86240263208953,83.17672606091637,-0.15744019823629607,-0.46414816747811827,-0.9191932187147893,-1.0015809262672128,46.28769073810678,0.0908641815185538,0.40630778597419237,0.37037031650543195,-0.3160956712658365,1.0568363042767004,0.027137322619798177,0.7136033103910657,-0.04595336532592764,43.689364758877055,-27.732335670135463,0.34323299388563416,12,-0.09777760505676358,-0.48691344261169434,-1.1802465915679932,-1.0755553245544434,-0.4661731719970694,0,-0.019671084189724186,-2.1034436832510632,6.155062198638916,1.4179081891846124,6.322963237762451,-1.841123519458528,6.265678882598878,-0.019671084189724186
6242,2004-12-07,6.0325927734375,6.133333206176758,5.999011993408202,6.125432014465332,947700.0,-0.015156358083575183,1.4727394025579743,3.1332657429311705,68.60071422774794,82.05907097059244,-0.03724109683914989,-0.31102459512155356,-0.8104054571562376,-0.9047836737086001,49.411095898147316,0.13432121276855558,0.40451818532312256,0.22913599014282227,-0.385071085766044,0.8433430660516885,-0.0779675478116113,0.5362395280972558,0.3219752311706534,9.4445822800091,-57.8859090913722,0.3071035379544333,12,0.03950619697570801,-0.3940742015838623,-1.0859259366989136,-0.9827160835266113,-0.38123464584350586,1,-0.02914214737752685,1.967769064843497,6.125432014465332,-2.1034436832510632,6.155062198638916,1.4179081891846124,6.322963237762451,-0.02914214737752685
6243,2004-12-08,5.971357822418213,6.0306172370910645,5.945679187774657,6.0306172370910645,709256.0,-0.010150685338634946,1.8666516463356055,0.6383013693001469,63.743662767645525,80.40593127443881,0.05726638880057422,-0.1853979688984051,-0.7348146353048604,-0.8392757941534601,52.77988145709581,0.08691358566284269,0.4086454921008764,0.12098743915557897,-0.377988502208086,0.6199633805192439,-0.12850053152625307,0.370475409837411,0.3760990619659417,6.372459689920852,-59.522890134110746,0.24948797068183232,12,0.10074114799499512,-0.29432082176208496,-1.0246909856796265,-0.9214811325073242,-0.25086402893066406,2,-0.011246965046680546,1.4727394025579743,6.0325927734375,1.967769064843497,6.125432014465332,-2.1034436832510632,6.155062198638916,-0.011246965046680546
6244,2004-12-09,5.989136219024657,6.01678991317749,5.858765125274657,5.925926208496094,674325.0,0.002977278725401211,1.6666934890102303,-1.0666661302262557,64.04684427640724,78.58111987379971,0.07423545520367458,-0.17578491698651444,-0.7379892902222442,-0.8550000194326008,53.32183292305921,0.15802478790283292,0.38731667093384026,0.11565473079681343,-0.3626295365984449,0.5939389981920717,-0.12348740290081572,0.3547968644944426,0.34224955749511743,33.84629478096485,-31.786546107908173,0.23914213369762913,12,0.09678983688354581,-0.30222272872924716,-1.0217286348342887,-0.9392595291137686,-0.23506212234496893,3,-0.015501433146108412,1.8666516463356055,5.971357822418213,1.4727394025579743,6.0325927734375,1.967769064843497,6.125432014465332,-0.015501433146108412
6245,2004-12-10,5.97333288192749,6.000988006591798,5.910122871398926,5.95555591583252,614588.0,-0.002638667166555253,1.4864850758440349,0.28123656278995074,64.8053922972201,75.88728145394126,0.1293425568390436,-0.13763495890833344,-0.7091204324154461,-0.8352896084458825,53.419491015500896,0.09086513519287198,0.37820229825249907,0.0811847448348999,-0.38102948909856416,0.543398978768364,-0.14992237213183213,0.31229186180163193,0.3296956555175772,36.70878920245278,-31.35742760815856,0.23110711696673217,12,0.13333368301391513,-0.2864193916320801,-0.9812337160110474,-0.9303698539733887,-0.2133326530456543,4,-0.009259129908891883,1.6666934890102303,5.989136219024657,1.8666516463356055,5.971357822418213,1.4727394025579743,6.0325927734375,-0.009259129908891883
6246,2004-12-13,5.989136219024657,6.010863780975343,5.86864185333252,5.965432167053223,700144.0,0.0026456481514667285,3.235368459916249,1.3334138032778258,57.979823003843336,72.16710018122942,0.12099937389584525,-0.1269664452019681,-0.7141434560437743,-0.8473697093912822,53.39990210909915,0.14222192764282227,0.3691774995053514,0.07604978084564085,-0.3621034937513503,0.514203055442632,-0.14302685645285518,0.29512641814413687,0.28723651369018555,47.48224677889083,-16.834834644039383,0.21907663729849558,12,0.11753034591674805,-0.30222272872924716,-0.9955556392669669,-0.991605043411254,-0.3298773765563947,0,-0.08970982702486563,1.4864850758440349,5.97333288192749,1.6666934890102303,5.989136219024657,1.8666516463356055,5.971357822418213,-0.08970982702486563
6247,2004-12-14,6.0325927734375,6.06024694442749,5.981235027313232,6.028642177581787,664200.0,0.007255896814435836,1.6666666666666667,0.16666331395466416,61.92381298848058,69.14514858331866,0.08700167477227438,-0.14290127181976775,-0.744818871343174,-0.8852355142492163,53.23752992235309,0.07901191711425781,0.3614635991210502,0.09738285541534442,-0.3160964550334455,0.5108621658641344,-0.109356799809051,0.30412251063973983,0.21872350283093134,86.27460725425885,22.753230080386906,0.20673965522439497,12,0.07111072540283203,-0.34567928314208984,-1.006913661956787,-1.0350615978240967,-0.28049373626708984,1,-0.06188614829316641,3.235368459916249,5.989136219024657,1.4864850758440349,5.97333288192749,1.6666934890102303,5.989136219024657,-0.06188614829316641
6248,2004-12-15,6.072099208831787,6.072099208831787,5.965432167053223,6.0701231956481925,667744.0,0.006548831800522015,106.96187258687259,0.5001810500907499,62.67188352185148,66.22688882400249,0.019163500584484794,-0.1532378982656093,-0.7694206156473369,-0.9180131408610386,53.01783050085638,0.10666704177856445,0.3207617902976141,0.11338307857513463,-0.2728883610225745,0.4996545181728438,-0.07975264122372039,0.30651879837398965,0.15566399837701805,100.0,36.44352306185464,0.19313571979885466,12,-0.02074122428894043,-0.38518571853637695,-1.0464200973510742,-1.0745680332183838,-0.3140740394592285,2,-0.06929087730085681,1.6666666666666667,6.0325927734375,3.235368459916249,5.989136219024657,1.4864850758440349,5.97333288192749,-0.06929087730085681
6249,2004-12-16,6.006914138793945,6.072099208831787,5.965432167053223,6.072099208831787,573581.0,-0.010735178691255731,2.272744563030804,-32.98817567566085,59.29367254113754,64.2142453618248,0.03889231150801198,-0.06313088286400426,-0.6911183008176938,-0.8467569326740332,52.44070392038094,0.10666704177856445,0.2740734506015272,0.0303214550018307,-0.32773511222283425,0.38837802222649564,-0.14870682861050177,0.20934973861416317,0.19870918349881084,67.96131067471937,5.3712879268305755,0.1790282836123324,12,0.007900476455687588,-0.2419755458831787,-0.9856795072555542,-1.009382963180542,-0.2133340835571289,3,-0.04768177781277616,106.96187258687259,6.072099208831787,1.6666666666666667,6.0325927734375,3.235368459916249,5.989136219024657,-0.04768177781277616
6250,2004-12-17,5.959506034851074,6.01678991317749,5.890369892120361,6.008889198303223,761906.0,-0.007892255964955353,2.878831326535091,0.757583959386407,46.47577806927478,61.060175965956496,0.06218276238106846,0.00851651248017582,-0.6267978705565511,-0.7931132601043931,51.595846100366835,0.1264200210571289,0.22203956153926008,-0.032197761535644354,-0.35752780133303297,0.29313227826174426,-0.19486278143433822,0.1304672583630495,0.22530579562059572,44.660062201035196,-13.759675885797527,0.1626650198986941,12,0.03654313087463379,-0.02962946891784668,-0.76444411277771,-0.8049378395080566,-0.15604925155639648,4,-0.034471302985519925,2.272744563030804,6.006914138793945,106.96187258687259,6.072099208831787,1.6666666666666667,6.0325927734375,-0.034471302985519925
6251,2004-12-20,5.933826923370361,5.95555591583252,5.854815006256104,5.945679187774657,704700.0,-0.004308932876406546,5.374852901239797,0.24000617975356434,44.7084352626387,58.40547830316658,0.06461991264231415,0.061460526462076004,-0.5830098843948637,-0.7616946202452439,50.93387674803312,0.10469102859496981,0.16199564085594886,-0.07318551540374774,-0.35185479982563894,0.20548376901814347,-0.21252015761469334,0.06614912680719787,0.23142210478948755,36.36339696013387,-18.63167411905782,0.13933464221094563,12,0.029630184173583984,0.008888959884643555,-0.6735801696777344,-0.714073896408081,-0.02172803878784091,0,-0.029294196937883266,2.878831326535091,5.959506034851074,2.272744563030804,6.006914138793945,106.96187258687259,6.072099208831787,-0.029294196937883266
6252,2004-12-21,5.999011993408202,5.999011993408202,5.874567985534668,5.933826923370361,853538.0,0.01098533389659706,2.818175168065152,-5.499798841326375,32.095567825353456,54.88902330957857,-0.0065146104568745145,0.009848516987826628,-0.6292736629553639,-0.8218067521497572,49.74432893279877,0.12444400787353427,0.12108075008281283,-0.01629674434661954,-0.28277701602288374,0.25018352732964466,-0.14953688018475209,0.116943391491513,0.1414023129993467,66.36330917884943,14.448216063809674,0.1332401358381322,12,-0.035554885864256924,-0.042468547821044034,-0.7195060253143302,-0.779258966445922,-0.04740715026855469,1,-0.05663485109102384,5.374852901239797,5.933826923370361,2.878831326535091,5.959506034851074,2.272744563030804,6.006914138793945,-0.05663485109102384
6253,2004-12-22,6.147160053253174,6.176790237426758,6.014814853668213,6.024691104888916,995288.0,0.024695409845447713,-1.2777911888955944,1.8787883221290205,39.47990462787635,52.15936334863069,-0.1420395887071777,-0.1167489887172195,-0.7566435398773752,-0.9629596150119557,48.80444953514004,0.17777824401855558,0.08678016650058318,0.11436986923217773,-0.13742428435216514,0.3661640228165206,-0.011527207559993258,0.24026694602434873,-0.2923450469970694,90.79737156617512,42.42883181880951,0.12589707679217133,12,-0.13135743141174316,-0.17777705192565918,-0.8607403039932251,-0.925431489944458,-0.12049293518066406,2,-0.06426724091455716,2.818175168065152,5.999011993408202,5.374852901239797,5.933826923370361,2.878831326535091,5.959506034851074,-0.06426724091455716
6254,2004-12-23,6.178764820098878,6.206419944763184,6.062222003936768,6.1353092193603525,410063.0,0.005141360656288452,1.9199959445171846,0.3548295410300737,51.694829726006915,50.70263417405145,-0.1608297341268825,-0.12636266783109562,-0.7620258614328463,-0.9847911751721252,47.65918995531378,0.14419794082641602,0.06543330436642325,0.1279006004333505,-0.11028716932501847,0.36608837019171947,0.008806715554166011,0.24699448531253498,-0.31751030921936074,92.13460289217498,43.716417336504065,0.11909388487918447,12,-0.1481473445892343,-0.20641922950744718,-0.8923450708389291,-0.957036256790162,-0.16394996643066495,3,-0.06809445948771131,-1.2777911888955944,6.147160053253174,2.818175168065152,5.999011993408202,5.374852901239797,5.933826923370361,-0.06809445948771131
6255,2004-12-27,6.121480941772461,6.206419944763184,6.115555763244629,6.182715892791747,330581.0,-0.009271088962648055,-1.4865238694860736,-1.409138292385833,49.72823056648479,49.7857905699005,-0.08976032399104383,-0.04690308614213912,-0.6759699771506629,-0.91945035156232,46.53880472562547,0.09086418151855469,0.05374504396772384,0.05501182079315203,-0.15589447277896618,0.26591811436527024,-0.050441325992907515,0.16046496757921158,-0.2464198135375968,75.84248863187895,25.71797891626349,0.10545314678605933,12,-0.09086346626281738,-0.14913535118103027,-0.8004931211471558,-0.8651843070983887,-0.08296203613281339,0,-0.05356561421241668,1.9199959445171846,6.178764820098878,-1.2777911888955944,6.147160053253174,2.818175168065152,5.999011993408202,-0.05356561421241668
6256,2004-12-28,6.2637038230896,6.265678882598878,6.123456954956055,6.1313581466674805,304256.0,0.023233410782450115,1.0869598681747592,-2.1612767581121486,64.88542209888215,50.11485824883401,-0.2111439980786347,-0.17934097761725365,-0.7883212093755461,-1.0528967120343253,44.862432233947985,0.1441979408264169,0.0437955568207542,0.18518531322479248,-0.04209628712173963,0.4124669135713246,0.07154451305152687,0.2988261133980581,-0.3753883421936024,99.49501291728163,42.397886506426204,0.11364080017326589,12,-0.2034568786621085,-0.29135823249816895,-0.9427160024642944,-1.0074071884155273,-0.2883949279785156,1,-0.073478416731381,-1.4865238694860736,6.121480941772461,1.9199959445171846,6.178764820098878,-1.2777911888955944,6.147160053253174,-0.073478416731381
6257,2004-12-29,6.198519229888916,6.249876976013184,6.160987854003906,6.241974830627441,240975.0,-0.010406717022665823,1.9999758603764173,-0.32834922842453046,64.55697053477904,50.32431236138151,-0.13404366626619346,-0.1063871590868164,-0.6935975752388517,-0.9755984451090729,42.9793871722459,0.10271596908569336,0.03303235270120819,0.11160562038421595,-0.12057692337689918,0.3437881641453311,-0.004485651496342058,0.22769689226477396,-0.28756194489074627,73.22866375213812,9.313882917744891,0.11609127188055769,12,-0.1382722854614249,-0.22617363929748535,-0.8775314092636108,-0.9422225952148438,-0.16000032424926847,2,-0.04620786589243642,1.0869598681747592,6.2637038230896,-1.4865238694860736,6.121480941772461,1.9199959445171846,6.178764820098878,-0.04620786589243642
6258,2004-12-30,6.259753227233888,6.283456802368164,6.194568157196045,6.194568157196045,356906.0,0.009878810579420971,-1.7272700672260302,-1.5000384054075018,66.42681200739833,51.11688341318827,-0.1853512966832378,-0.1771715300876311,-0.7226346944266107,-1.0246497378060502,40.592662544723794,0.08888864517211914,0.03503172107923813,0.17313590049743777,-0.058099336142121594,0.4043711371369971,0.05751828217765809,0.28875351881721745,-0.3275126463796756,89.2857835646381,20.676608576459003,0.11561761831977957,12,-0.19061732292175382,-0.23209881782531916,-0.8483948707580575,-0.9520986080169687,-0.14617300033569514,3,-0.0492269220380126,1.9999758603764173,6.198519229888916,1.0869598681747592,6.2637038230896,-1.4865238694860736,6.121480941772461,-0.0492269220380126
6259,2004-12-31,6.238025188446045,6.311110973358153,6.172840118408202,6.249876976013184,392850.0,-0.0034710695452516704,1.0588308382649223,-0.18181751680650507,65.95243295437558,53.280956178199474,-0.1423636322277222,-0.17089497998335013,-0.6696993629103236,-0.9924448291518893,38.122030245254216,0.13827085494995117,0.02912189033451007,0.15565476417541468,-0.0598912826674356,0.37120081101826496,0.04788174075398999,0.2634277875968394,-0.2776873098707169,62.62652124191403,-9.604011450919266,0.107773023421425,12,-0.15506219863891602,-0.16592621803283691,-0.7441978454589844,-0.930370569229126,-0.21530914306640625,4,-0.03388220854975199,-1.7272700672260302,6.259753227233888,1.9999758603764173,6.198519229888916,1.0869598681747592,6.2637038230896,-0.03388220854975199
6260,2005-01-03,6.107654094696045,6.2577781677246085,6.040493965148926,6.212346076965332,757856.0,-0.02089941765407921,1.2222178873524596,8.833433916716958,56.2761157623303,54.56625401149854,0.012552253923695744,-0.04664942952851092,-0.5137684739955253,-0.8522486038335515,35.39029678662313,0.2172842025756827,0.01593501759984317,0.02765407562255895,-0.18555610507833098,0.24086425632344888,-0.07895101472788646,0.13425916597300436,-0.11223890664243452,24.817408924717054,-48.45571087486758,0.10660509035044505,1,-0.014814615249633789,-0.035555124282836914,-0.5896296501159668,-0.7822220325469971,-0.21135807037353516,0,-0.015200474615688297,1.0588308382649223,6.238025188446045,-1.7272700672260302,6.259753227233888,1.9999758603764173,6.198519229888916,-0.015200474615688297
6261,2005-01-04,6.0049381256103525,6.141234874725343,5.999011993408202,6.093826770782472,576619.0,-0.016817581266576953,-1.823537764650689,0.8490492131812074,48.62203134192047,56.40252773556154,0.14127244991392818,0.049093648957724945,-0.38272058236865103,-0.7383441655332588,33.12037120023543,0.14222288131714045,0.008568102012578294,-0.06903719902038485,-0.28364702528598773,0.14557262724521802,-0.1763421121531863,0.038267714112416584,0.30617284774780096,1.898798965347641,-66.84925730132179,0.1073049131328014,1,0.15012335777282537,0.08098793029785067,-0.4706171751022348,-0.6795060634613046,-0.07506132125854492,1,0.005592194178667187,1.2222178873524596,6.107654094696045,1.0588308382649223,6.238025188446045,-1.7272700672260302,6.259753227233888,0.005592194178667187
6262,2005-01-05,5.856790065765381,5.991110801696777,5.842963218688965,5.985185146331787,710775.0,-0.024671038526298483,1.1126758647889623,1.4444486167810184,40.31969265598741,56.495837516462764,0.29851699671604415,0.19330664006866272,-0.20967041246809437,-0.5783993041995217,31.038948482811573,0.1619749069213876,0.017757262699364063,-0.2083951234817505,-0.4435587327280235,0.02676848576452251,-0.325976928104887,-0.09081331885861399,0.44807892799377314,2.95352203198894,-59.286770184239614,0.1175818046231363,1,0.2202470302581787,0.2419755458831787,-0.2281477451324463,-0.44345641136169434,0.15012407302856445,2,0.020236140960298243,-1.823537764650689,6.0049381256103525,1.2222178873524596,6.107654094696045,1.0588308382649223,6.238025188446045,0.020236140960298243
6263,2005-01-06,5.904198169708253,5.943704128265381,5.8864197731018075,5.8864197731018075,717356.0,0.008094554083470706,-5.444265636734156,-0.13846633786915444,45.306866048587416,55.786063774527264,0.23805434299545514,0.14820781803607996,-0.23283144663315447,-0.6159806694877856,29.316942671302293,0.0869140625,0.033169905389553556,-0.15762903690338081,-0.400234134926178,0.08497606111941636,-0.27893158591477984,-0.036326487891981785,0.38219459304809345,13.080261607269483,-46.435504171309276,0.12130254901139861,1,0.17283892631530673,0.19456744194030673,-0.24839568138122647,-0.46518564224243253,0.24691295623779208,3,0.022750038543850604,1.1126758647889623,5.856790065765381,-1.823537764650689,6.0049381256103525,1.2222178873524596,6.107654094696045,0.022750038543850604
6264,2005-01-07,5.89629602432251,5.93975305557251,5.89629602432251,5.916049003601074,1007438.0,-0.0013383943354553507,-3.40004828002414,-1.111066409183564,47.00374167819038,55.483342786939,0.22537519401637152,0.15683921423607305,-0.20142037938592328,-0.5995857428076903,28.232392028196163,0.04345703125,0.055314988332243686,-0.16088917255401647,-0.4127276701263769,0.09094932501834396,-0.28680842134019624,-0.0349699237678367,0.3723595566711415,12.857011483682623,-46.53285026915245,0.12591924878618013,1,0.1807410717010498,0.19950652122497559,-0.09876525402069092,-0.3387649059295663,0.19753074645996183,4,0.03685096570446511,-5.444265636734156,5.904198169708253,1.1126758647889623,5.856790065765381,-1.823537764650689,6.0049381256103525,0.03685096570446511
6265,2005-01-10,5.918025016784668,6.02666711807251,5.876543045043945,5.89629602432251,671288.0,0.003685193615199367,-3.9032152563094247,-1.100036210018105,49.24814810613366,53.745867898855835,0.19193495225088952,0.13782036551096155,-0.1972475718140121,-0.6155425928061611,27.29740475850685,0.15012407302856445,0.06167055283402778,-0.13639478683471662,-0.3932743957799012,0.12048482211046796,-0.26483459130730846,-0.007954982362124774,0.3336028697167954,25.16558197086901,-35.602882680738304,0.12843980447259226,1,0.1590120792388916,0.1590120792388916,-0.12049424648284912,-0.3604938983917245,0.1777768135070792,0,0.017690197033308763,-3.40004828002414,5.89629602432251,-5.444265636734156,5.904198169708253,1.1126758647889623,5.856790065765381,0.017690197033308763
6266,2005-01-11,5.451851844787598,5.7797532081604,5.418272018432617,5.777778148651122,3397444.0,-0.07877174744529003,1.191615797028336,-14.999604994623496,31.15649913720577,50.034704410236586,0.5932195601468511,0.5920314548288736,0.28873453270125893,-0.14583943047631198,26.911601367959836,0.4997529983520508,0.04041524171161193,-0.5757037401199341,-0.9478472771532482,-0.20356020308661993,-0.7617755086365907,-0.38963197160327745,0.7834294550013654,5.519411049638019,-52.28829676168124,0.18607176851665694,1,0.4128396511077881,0.4128396511077881,0.3456789255142212,0.10567927360534579,0.4780249595642099,1,0.08152169064532377,-3.9032152563094247,5.918025016784668,-3.40004828002414,5.89629602432251,-5.444265636734156,5.904198169708253,0.08152169064532377
6267,2005-01-12,5.659258842468263,5.682962894439697,5.360988140106201,5.485432147979736,1970831.0,0.038043403156482025,1.9107062416615117,-0.5333312851033739,33.856226804833,46.41575049884044,0.33667955610967226,0.3744177372244204,0.10338187981949165,-0.35166010080788457,26.36879342004151,0.3219747543334961,0.027753060112769568,-0.34963004589080704,-0.7565386904321798,0.057278598650565726,-0.5530843681614934,-0.14617572362012066,0.5270019004393198,44.806988388501814,-8.463083628502524,0.20345432227068644,1,0.17679071426391513,0.17679071426391513,0.1738276481628409,-0.10172772407531916,0.21926021575927646,2,0.047818622440940706,1.191615797028336,5.451851844787598,-3.9032152563094247,5.918025016784668,-3.40004828002414,5.89629602432251,0.047818622440940706
6268,2005-01-13,5.651358127593994,5.71851921081543,5.639505863189697,5.66518497467041,1564313.0,-0.0013960688306001723,-3.2105223036755643,-0.07954386475046663,32.27095503445945,42.6733640632942,0.2784899338801594,0.36805160983738006,0.13325406576005072,-0.33917504523096653,25.84995649370953,0.07901334762573242,-0.01333089401476606,-0.3364937067031857,-0.772132647297175,0.09914523389080365,-0.5543131770001803,-0.11867423640619101,0.46888080708947744,43.62012277673116,-4.538297108405111,0.2178194702969947,1,0.15802502632141113,0.1846914291381836,0.2039506435394287,-0.09382700920105069,0.07506179809570312,3,0.06291514414276289,1.9107062416615117,5.659258842468263,1.191615797028336,5.451851844787598,-3.9032152563094247,5.918025016784668,0.06291514414276289
6269,2005-01-14,5.720493793487549,5.738272190093994,5.688889026641847,5.688889026641847,903656.0,0.012233460405912888,-2.1250452625227507,-2.2857536986584175,36.62716825420456,40.490147673502456,0.1432907619576742,0.29129255780896735,0.08365279587633356,-0.40204774980269065,25.25477793174519,0.0869140625,-0.0515561688933488,-0.25303702354431135,-0.7045785308725847,0.19850448378396202,-0.47880777720844847,-0.02726626988017422,0.3390050776297411,54.005859472933956,8.963078650493664,0.2257707536641368,1,0.030617713928222656,0.1155557632446289,0.15407419204711914,-0.16296267509460538,-0.013826847076416016,4,0.07527625201669297,-3.2105223036755643,5.651358127593994,1.9107062416615117,5.659258842468263,1.191615797028336,5.451851844787598,0.07527625201669297
6270,2005-01-18,5.754074096679688,5.7856788635253915,5.649383068084718,5.7007408142089835,1022625.0,0.0058701756184700304,1.3389823573696085,1.6875075437538756,31.676140308887597,38.60727089205436,0.06065964519955003,0.2545854197615931,0.06969940025210963,-0.42898008152466627,25.18887809946269,0.13629579544067383,-0.10042462145273667,-0.20918512344360263,-0.6712925783710766,0.25292233148387133,-0.44023885090733916,0.021868604020133908,0.2495439159567141,92.5581687795644,52.15588782788479,0.23105372746373684,1,-0.06024646759033292,0.08197546005248935,0.13234567642211825,-0.19654297828674494,0.04148197174072177,1,0.05904558550937544,-2.1250452625227507,5.720493793487549,-3.2105223036755643,5.651358127593994,1.9107062416615117,5.659258842468263,0.05904558550937544
6271,2005-01-19,5.760000228881836,5.821235179901122,5.730370044708253,5.756049156188965,902644.0,0.0010299019620840788,-2.2857093592661974,0.07408268364208322,33.5311559946893,37.85298904079901,0.01825493257121824,0.24766692733938633,0.08495624590124695,-0.42746240568661165,25.340237153513623,0.09086513519286932,-0.15192322775781797,-0.19456765651702845,-0.6654610618123256,0.27632574877826865,-0.43001435916467656,0.040879046130619656,0.1922073939521507,86.69519937671483,48.361394452975205,0.23544670264764841,1,-0.06617259979248047,0.0760493278503418,0.13678979873657227,-0.2024691104888925,0.22518491744995117,2,0.05829888681707551,1.3389823573696085,5.754074096679688,-2.1250452625227507,5.720493793487549,-3.2105223036755643,5.651358127593994,0.05829888681707551
6272,2005-01-20,5.659258842468263,5.771852016448975,5.609877109527588,5.738272190093994,1631644.0,-0.017489823335151145,1.2162082812749757,-19.997948346608514,28.098003559060558,35.94089320862936,0.09837504623132265,0.33903213574458846,0.20869394426382382,-0.32010284522867494,25.462727435751177,0.16197490692138672,-0.1914415769477058,-0.27832138538360507,-0.7666544011545025,0.21001163038729231,-0.5224878932690533,-0.03415487749815682,0.24565122174750087,23.364015792442707,-8.172559673330447,0.24416650788544855,1,0.03456878662109286,0.17679071426391513,0.2375311851501456,-0.10172772407531916,0.26666736602783114,3,0.047818622440940706,-2.2857093592661974,5.760000228881836,1.3389823573696085,5.754074096679688,-2.1250452625227507,5.720493793487549,0.047818622440940706
6273,2005-01-21,5.75209903717041,5.78172779083252,5.68098783493042,5.688889026641847,704194.0,0.016405009434354856,-1.549978575868605,-0.7999915511487398,33.150719449321116,34.40166851653278,-0.02046103294068402,0.22670048270509557,0.14142189417281692,-0.4042985098424392,24.66720066303361,0.12246894836425781,-0.21524179061846027,-0.16572813987731916,-0.6503124536418357,0.31885617388719734,-0.4080202967595774,0.07656401700493909,0.10929727311658866,67.2895657078401,38.046285641746586,0.24229215688225839,1,-0.05827140808105469,0.08395051956176758,0.14320945739746094,-0.1945679187774667,0.1619749069213876,4,0.02197806752634035,1.2162082812749757,5.659258842468263,-2.2857093592661974,5.760000228881836,1.3389823573696085,5.754074096679688,0.02197806752634035
6274,2005-01-24,5.758025169372559,5.797531127929688,5.728394985198975,5.750123023986816,1149694.0,0.001030255592585183,-1.692310549087365,0.12501414443162193,36.731692187202,33.01095119220704,-0.05371191132965425,0.19777758301188975,0.1457399308458882,-0.40215177569074445,23.654516303771718,0.06913614273071378,-0.2178634680457403,-0.1387650251388548,-0.612051726244788,0.3345216759670784,-0.37540837569182184,0.09787832541411223,0.06333848729997626,70.09340101522872,38.62592819096928,0.23664335055296665,1,-0.16691350936889648,0.07802438735961914,0.11111056804656982,-0.20049405097961515,0.17975282669067383,0,-0.005488903357174002,-1.549978575868605,5.75209903717041,1.2162082812749757,5.659258842468263,-2.2857093592661974,5.760000228881836,-0.005488903357174002
6275,2005-01-25,5.793580055236816,5.862716197967528,5.758025169372559,5.767900943756104,544219.0,0.006174840300000373,-3.608827079506652,3.2496379435190765,41.54819843628798,34.16558444766062,-0.12155893291440201,0.14376873238961263,0.11869744354010514,-0.42849351510137,22.418043192789145,0.10469102859496981,-0.23130495453439437,-0.08681509494781459,-0.5499376507936429,0.3763074608980137,-0.31837637287072873,0.14474618297509956,-0.43259191513061523,72.65607024717042,35.90140595772287,0.23156127792291412,1,-0.18172788619995117,0.04246950149536133,0.09629654884338379,-0.23604893684387296,0.104691982269288,1,-0.015001623865906977,-1.692310549087365,5.758025169372559,-1.549978575868605,5.75209903717041,1.2162082812749757,5.659258842468263,-0.015001623865906977
6276,2005-01-26,5.803456783294678,5.837037086486816,5.787653923034668,5.817284107208253,568013.0,0.0017047711369646557,-1.173887489504618,-0.5384658236310487,47.60213973997598,35.69290810712094,-0.08528398475647592,0.10292030234109983,0.11857858986909164,-0.4316870311936478,20.842041880917407,0.04938316345214844,-0.2479675597127633,-0.053926014900207875,-0.48120491800340837,0.3733528882029926,-0.2675654664518081,0.15971343665139237,-0.43243408203125,76.5623998098984,34.064323194143356,0.21363945155160027,1,-0.06716012954711914,0.0325927734375,0.15950608253479004,-0.2459256649017343,0.13827133178710938,2,-0.001361380840641413,-3.608827079506652,5.793580055236816,-1.692310549087365,5.758025169372559,-1.549978575868605,5.75209903717041,-0.001361380840641413
6277,2005-01-27,5.91209888458252,5.925926208496094,5.833086013793945,5.856790065765381,898594.0,0.018720239564903762,1.2380982487197318,-3.999965514862901,50.33667755397631,37.700210609289485,-0.17242090575434954,-0.029808187247769347,0.02052118492124233,-0.5322524378280731,18.955084223477147,0.12246942520141602,-0.26832082654967415,0.06903710365295535,-0.32824642079684985,0.46632062810276054,-0.1296046585719468,0.2676788658778575,-0.531242313385011,94.35477434087481,46.147112387053326,0.1986417622249025,1,-0.1441972255706796,-0.07604932785034269,0.04098761081695468,-0.35456776618957697,0.003950119018553799,3,0.012362151441658087,-1.173887489504618,5.803456783294678,-3.608827079506652,5.793580055236816,-1.692310549087365,5.758025169372559,0.012362151441658087
6278,2005-01-28,5.9516048431396475,5.969382762908936,5.860741138458253,5.91209888458252,813038.0,0.006682222224014156,1.8947248056105428,0.7142795561724181,52.29508722206016,39.441090494606776,-0.18423191616175938,-0.09864089594679815,-0.008104858089110323,-0.564410800018492,16.704117326760333,0.1086416244506836,-0.2186331078477135,0.12395048141479403,-0.22642210460013423,0.4743230674297223,-0.051235811592669656,0.2991367744222577,-0.5489454864501946,92.62289567619263,38.29358468586884,0.17518629300746413,1,-0.16197490692138583,-0.11555528640746981,0.008395433425904208,-0.3940737247467041,-0.22320985794067294,4,-0.004314573181576908,1.2380982487197318,5.91209888458252,-1.173887489504618,5.803456783294678,-3.608827079506652,5.793580055236816,-0.004314573181576908
6279,2005-01-31,6.02666711807251,6.097777843475343,5.947653770446777,5.985185146331787,737606.0,0.012612106635302878,-1.5762483020473779,1.0500181050090998,54.31711288776784,41.95675411448235,-0.2361275210092213,-0.20063618906420988,-0.07271900570697731,-0.6306997406636112,14.4766134980297,0.15012407302856534,-0.18278740954998618,0.209580659866333,-0.09892431167627613,0.5180856314089421,0.05532817409502844,0.3638331456376376,-0.5900043570098878,79.06985556754734,20.18191204636723,0.15425248577130465,1,-0.17283964157104492,-0.19061756134033203,-0.03407430648803711,-0.4691359996795663,-0.22321033477783203,0,-0.018682494283295048,1.8947248056105428,5.9516048431396475,1.2380982487197318,5.91209888458252,-1.173887489504618,5.803456783294678,-0.018682494283295048
6280,2005-02-01,6.014814853668213,6.0306172370910645,5.98321008682251,6.02666711807251,1116281.0,-0.0019666366454444972,3.8001158748551562,-0.2857208543117916,85.01223896195097,47.6768744441781,-0.2049525517644204,-0.20669308895067662,-0.05059562320655786,-0.6091393258700357,13.471775698893222,0.04740715026855469,-0.14126982281045475,0.2023703575134279,-0.09010321978305491,0.49484393480991073,0.056133568865186945,0.3486071461616689,-0.5252628860125732,73.24843898231312,7.295384723802087,0.14623678864824138,2,-0.16098737716674805,-0.17876529693603516,-0.013333320617675781,-0.45728373527526944,-0.1481480598449707,1,-0.012807851858980923,-1.5762483020473779,6.02666711807251,1.8947248056105428,5.9516048431396475,1.2380982487197318,5.91209888458252,-0.012807851858980923
6281,2005-02-02,6.0385189056396475,6.0385189056396475,5.9298768043518075,5.9950618743896475,880369.0,0.003940944575705263,3.999978054775199,-3.6665593820405538,80.5732204963882,53.507454103881166,-0.20673426667543104,-0.24006038140076225,-0.06258614555453512,-0.6232773166093377,12.65433057606985,0.10864210128784002,-0.10941860673678772,0.2243953704833972,-0.07307403582763872,0.5218647767944331,0.07566066732787924,0.37313007363891515,-0.5003088679184318,77.61210162511493,8.613083709167924,0.14873470315551793,2,-0.1491360664367667,-0.20246934890746981,-0.03703737258911044,-0.4809877872467041,-0.15012407302856356,2,-0.02322537534867375,3.8001158748551562,6.014814853668213,-1.5762483020473779,6.02666711807251,1.8947248056105428,5.9516048431396475,-0.02322537534867375
6282,2005-02-03,5.975308895111084,6.079999923706055,5.8864197731018075,6.0385189056396475,1439269.0,-0.010467800385543069,1.6486616973038095,-1.4545404669943616,73.9765293474917,58.04365520367789,-0.10502210141280433,-0.17656874809966006,0.005221697744714149,-0.550393205310078,12.94505008743343,0.19358015060424716,-0.07251357001671543,0.15525941848754865,-0.15039817401770605,0.46091701099280336,0.002430622234921742,0.30808821474017556,-0.39233343292953826,48.33334003886488,-22.88964708232087,0.1528287962526273,2,-0.06222248077392578,-0.13925933837890625,0.040987372398376465,-0.41777777671814054,-0.07111072540283114,3,-0.005619923692442463,3.999978054775199,6.0385189056396475,3.8001158748551562,6.014814853668213,-1.5762483020473779,6.02666711807251,-0.005619923692442463
6283,2005-02-04,6.0385189056396475,6.052346229553223,5.993085861206055,5.9950618743896475,715838.0,0.01057853437171774,-1.4999597682653012,-0.6875023574052797,73.74624462640674,62.15638325247842,-0.13782453052676935,-0.2415860693892009,-0.05141496121145739,-0.603747201247578,13.25148044243678,0.07703733444213867,-0.036522742859744994,0.21175339221954292,-0.10729848086966065,0.5308052653087465,0.05222745567494069,0.37127932876414516,-0.41435925295459786,71.96277495769797,-1.378658119001983,0.15952593654460187,2,-0.11061739921569735,-0.20246934890746981,-0.0222226381301871,-0.4809877872467041,-0.18370389938354315,4,-0.02028144714827229,1.6486616973038095,5.975308895111084,3.999978054775199,6.0385189056396475,3.8001158748551562,6.014814853668213,-0.02028144714827229
6284,2005-02-07,6.1135802268981925,6.162962913513184,6.034567832946777,6.036542892456055,659644.0,0.012430419185810893,-2.1707400363865452,1.7727242801966088,75.27769153759144,65.9041047081788,-0.17561410250545695,-0.31572156845151245,-0.11953197850422725,-0.6689837027785783,13.835063997086582,0.12839508056640625,0.022294631683680954,0.2759505033493035,-0.0669748470865672,0.6188758537851742,0.10448782813136859,0.4474131785672384,-0.4515311189499194,82.14286330099125,10.768226709077396,0.1714626752179352,2,-0.1382718086242667,-0.27753067016601474,-0.06518507003784091,-0.556049108505249,-0.25481510162353516,0,-0.06300485597694472,-1.4999597682653012,6.0385189056396475,1.6486616973038095,5.975308895111084,3.999978054775199,6.0385189056396475,-0.06300485597694472
6285,2005-02-08,6.022716045379639,6.1135802268981925,6.012839794158936,6.111605167388916,552825.0,-0.014862679174270865,1.1702123288374848,-1.1538447254563482,66.50118213222281,68.00399830731735,-0.05456718603581656,-0.22831803736817236,-0.022381448248351532,-0.5704264820973357,13.794763787817793,0.10074043273925604,0.06869352048694566,0.17985177040100098,-0.1713372066607226,0.5310407474627246,0.0042572818701387405,0.3554462589318632,-0.31057555687487426,49.28571798059482,-19.318554652577298,0.17559448853086193,2,-0.02469158172607422,-0.2133328914642334,0.054814934730529785,-0.4651849269866952,-0.09876489639282227,1,-0.036405379306096775,-2.1707400363865452,6.1135802268981925,-1.4999597682653012,6.0385189056396475,1.6486616973038095,5.975308895111084,-0.036405379306096775
6286,2005-02-09,5.89629602432251,6.064198017120361,5.89629602432251,6.0444440841674805,718875.0,-0.020990533192099092,-1.2666782538165176,1.6666613022627057,64.42305516241291,69.56915137492142,0.09656147365227419,-0.07050919335664574,0.10210810414026561,-0.43517267015305183,12.863968948451895,0.16790199279785156,0.10609536129161423,0.031209540367126642,-0.26823653191821073,0.330655612652464,-0.1185134957755416,0.18093257650979488,-0.139073293316903,3.571323883141945,-67.83269873470152,0.14972303614266855,2,0.11555600166320801,-0.13432049751281738,0.1861732006072998,-0.3387649059295663,-0.009876251220702237,2,-0.005025058168220409,1.1702123288374848,6.022716045379639,-2.1707400363865452,6.1135802268981925,-1.4999597682653012,6.0385189056396475,-0.005025058168220409
6287,2005-02-10,5.9298768043518075,5.947653770446777,5.854815006256104,5.876543045043945,503213.0,0.005695233056613125,1.0889003331348273,-0.3600030899066329,61.658006137520836,70.60947569886149,0.07349665014084739,-0.08724978403272399,0.06669254696331084,-0.4592877562534854,11.733738591575612,0.09283876419067294,0.13552641844178925,0.05125942230224734,-0.23310277336266783,0.3356216179671625,-0.09092167553021024,0.19344052013470492,-0.13208005509544307,24.359016020537556,-45.600577731219275,0.1421810978324574,2,0.07901215553283603,-0.16790127754211515,0.1906169652938834,-0.3535802364349374,-0.12839603424072354,3,-0.00699541881043475,-1.2666782538165176,5.89629602432251,1.1702123288374848,6.022716045379639,-2.1707400363865452,6.1135802268981925,-0.00699541881043475
6288,2005-02-11,6.006914138793945,6.056295871734619,5.876543045043945,5.916049003601074,492075.0,0.012991388688817551,-1.1162696697337322,1.7037076773149231,64.92888473973606,71.78856146019129,0.005732885296667156,-0.14364892838181298,-0.018900111981034584,-0.5257791567493921,10.73730124181996,0.17975282669067383,0.15852243537077726,0.11051895618438756,-0.15803903019801613,0.37907694256679125,-0.023760037006814727,0.24479794937558985,-0.17260077311189903,49.3591320777489,-19.733251317139754,0.13427899319120198,2,0.001974821090698242,-0.24493861198425293,0.08098721504211426,-0.4306175708770752,-0.20938301086425692,4,-0.017099623319456247,1.0889003331348273,5.9298768043518075,-1.2666782538165176,5.89629602432251,1.1702123288374848,6.022716045379639,-0.017099623319456247
6289,2005-02-14,6.151111125946045,6.182715892791747,5.999011993408202,6.02666711807251,368550.0,0.024005168680678146,-1.0439449083751375,1.3695462798727946,68.97272097437894,70.00639279490551,-0.13293485638972502,-0.267653783348317,-0.1719999628263329,-0.6568130298817074,10.091722533230232,0.18370389938354492,0.1749784965178378,0.23318507671356237,-0.0448734029290323,0.511243556356157,0.09415583689226548,0.37221431653485926,-0.2962961196899405,90.36148783261469,20.822660735772658,0.13902923982129717,2,-0.13234567642211914,-0.3792591094970703,-0.06320977210998535,-0.5748145580291748,-0.3772840499877921,0,-0.048169528012610874,-1.1162696697337322,6.006914138793945,1.0889003331348273,5.9298768043518075,-1.2666782538165176,5.89629602432251,-0.048169528012610874
6290,2005-02-15,6.093826770782472,6.1748151779174805,6.081974983215332,6.151111125946045,1584563.0,-0.009312846734623514,-1.2926921174725041,-0.4603223260198106,64.67060934524693,68.23943600033425,-0.07069873418724715,-0.19353349685889754,-0.11905489787947676,-0.5852718855679431,9.744460722165016,0.09284019470214844,0.18550207549375752,0.1589130878448497,-0.11850943561707084,0.43633561130677023,0.02020182611388943,0.29762434957580997,-0.21728372573852628,72.89146639754104,4.065879619864148,0.13871126173096046,2,-0.07506132125854581,-0.321974754333497,-0.00740694999694913,-0.47111082077026456,-0.335801601409913,1,-0.03857373278722709,-1.0439449083751375,6.151111125946045,-1.1162696697337322,6.006914138793945,1.0889003331348273,5.9298768043518075,-0.03857373278722709
6291,2005-02-16,6.095801830291747,6.129383087158202,6.064198017120361,6.099752902984619,350325.0,0.0003241082465201828,1.0624453094354724,0.06897298017215768,60.40262222344629,66.73122409766253,-0.07117892152742211,-0.17819752322791782,-0.12448054846607004,-0.5751048119833291,9.578171706483769,0.06518507003784091,0.1877974002168692,0.14409806728362984,-0.12936995731223977,0.41756609187949945,0.007364054985695034,0.28083207958156464,-0.18251804351806555,73.49380069743957,7.571247516199648,0.1367340122979348,2,-0.07703638076782138,-0.32394981384277255,-0.01876473426818759,-0.4730858802795401,-0.4958019256591788,2,-0.02819164501886473,-1.2926921174725041,6.093826770782472,-1.0439449083751375,6.151111125946045,-1.1162696697337322,6.006914138793945,-0.02819164501886473
6292,2005-02-17,5.9298768043518075,6.147160053253174,5.9298768043518075,6.1451849937438965,543206.0,-0.02721955709180235,-1.0183463482262771,54.49360366882653,48.92369773496333,63.97316333194661,0.09792130409291389,0.00952962256521861,0.038987623512452,-0.3986362017938161,8.47447390536737,0.2172832489013663,0.15833548718667245,-0.03535785675048775,-0.2722314818503051,0.2015157683493296,-0.15379466930039598,0.08307895579942048,0.25283908843993963,17.41949349858543,-43.26155204233144,0.11843681254990852,2,0.08888864517211825,-0.15802478790283292,-0.06518530845642179,-0.3071608543396005,-0.43259286880493253,3,-0.007328488041793313,1.0624453094354724,6.095801830291747,-1.2926921174725041,6.093826770782472,-1.0439449083751375,6.151111125946045,-0.007328488041793313
6293,2005-02-18,5.878519058227539,5.9298768043518075,5.870616912841798,5.9298768043518075,662681.0,-0.008660845379886872,1.3077294461723357,0.23853131768593794,42.48497546585363,60.32952821286464,0.13879171930227585,0.07467255147877339,0.08921516669124596,-0.33752573510529693,7.516424872595582,0.059259891510009766,0.13587463273981015,-0.09303660392761248,-0.31203527889575167,0.1259620710405267,-0.20253594141168207,0.01646273355645711,0.29914005279540934,2.5319356657328864,-53.51705650413947,0.10949933748406963,2,0.14024639129638672,0.017777442932128906,-0.04246950149536133,-0.24000048637390137,-0.2350621223449716,4,-0.013105050328727441,-1.0183463482262771,5.9298768043518075,1.0624453094354724,6.095801830291747,-1.2926921174725041,6.093826770782472,-0.013105050328727441
6294,2005-02-22,5.726419925689697,5.866666793823242,5.68098783493042,5.866666793823242,1283850.0,-0.025873715987186352,1.6478874197178692,2.730783157699224,37.192989440285054,57.073062358204886,0.2572492365893915,0.23640299938140963,0.23782025019127495,-0.17658547138290448,6.996180756881593,0.19753122329711914,0.11662883832502047,-0.24355547428131086,-0.46939114190043085,-0.017719806662190862,-0.3564733080908713,-0.13063764047175042,0.43895749740600554,9.19999497890658,-42.82797147868589,0.11291783380956001,2,0.20543193817138672,0.1698765754699707,0.09629642963409424,-0.08790135383605957,-0.15407371520996094,1,0.01241809073780531,1.3077294461723357,5.878519058227539,-1.0183463482262771,5.9298768043518075,1.0624453094354724,6.095801830291747,0.01241809073780531
6295,2005-02-23,5.706666946411133,5.75209903717041,5.688889026641847,5.688889026641847,839869.0,-0.003449446518923538,-6.111069388193621,-0.12676161689655593,35.21125802821304,53.82730712107157,0.2541864337326336,0.26278387728550534,0.2542870760993434,-0.14883651100483775,6.93221534698423,0.06321001052856356,0.09094004288183033,-0.25896279811859113,-0.5017954831207883,-0.016130113116394007,-0.3803791406196897,-0.13754645561749257,0.4296471013946528,5.508503182172469,-41.49525615091772,0.12141634250109863,2,0.22518491744995117,0.18962955474853516,0.0869135856628418,-0.029629945755004883,-0.12444496154785156,2,0.011768713712889234,1.6478874197178692,5.726419925689697,1.3077294461723357,5.878519058227539,-1.0183463482262771,5.9298768043518075,0.011768713712889234
6296,2005-02-24,5.79555606842041,5.815309047698975,5.649383068084718,5.6987648010253915,587756.0,0.015576364074511018,1.4347667893477247,5.444465305903717,42.16868420997959,51.66182690690032,0.16707420667791606,0.18263636635630398,0.16256747998524013,-0.2304878076927519,6.7030220276724,0.16592597961425692,0.05682146253827902,-0.16967864036560076,-0.41364520459126375,0.07428792386006222,-0.2916619224784318,-0.047695358252769715,0.31343840661285327,29.365158432591066,-16.748732941536815,0.12198328211283138,2,0.12049341201782227,0.10074043273925781,-0.030617475509643555,-0.108642578125,-0.23308706283569336,3,-0.006475806394550254,-6.111069388193621,5.706666946411133,1.6478874197178692,5.726419925689697,1.3077294461723357,5.878519058227539,-0.006475806394550254
6297,2005-02-25,5.985185146331787,5.985185146331787,5.714568138122559,5.777778148651122,664706.0,0.03271973830857289,1.609526305625293,2.142827584168395,47.90695846627435,49.770501765404575,-0.015515998251410146,-0.0013033528554862173,-0.029147872794770713,-0.41107209909771925,6.784595471636701,0.2706170082092285,0.03811283666821552,0.016296124458312633,-0.22650595012183494,0.2590981990384602,-0.10510491283176115,0.13769716174838642,0.08704041614559266,100.0,54.79477064805076,0.1214010372900738,2,-0.06913566589355469,-0.08888864517211914,-0.2202465534210205,-0.29827165603637695,-0.30222225189208984,4,-0.06435644550366026,1.4347667893477247,5.79555606842041,-6.111069388193621,5.706666946411133,1.6478874197178692,5.726419925689697,-0.06435644550366026
6298,2005-02-28,5.925926208496094,6.002963066101074,5.892345905303955,5.975308895111084,622181.0,-0.009900936460087939,1.1132118440649865,-0.2380955665296428,42.54317801563978,46.83388588110022,0.03469524672201718,0.05895586583040391,0.026019576321734128,-0.34232725324821445,7.206346526996415,0.11061716079711914,0.02843930079518575,-0.04167888164520228,-0.2851364824634972,0.20177871917309265,-0.1634076820543502,0.08004991876394563,0.11247195442987312,78.21232591289942,36.122959257828754,0.12172880040914746,2,-0.013827085494995117,-0.009876728057861328,-0.16098761558532715,-0.2390127182006836,-0.20740699768066406,0,-0.07233338011105628,1.609526305625293,5.985185146331787,1.4347667893477247,5.79555606842041,-6.111069388193621,5.706666946411133,-0.07233338011105628
6299,2005-03-01,5.914073944091798,5.9950618743896475,5.906173229217528,5.945679187774657,612563.0,-0.002000069522854253,-2.7500477775876444,0.6400065660515462,45.393627796861026,44.69199904239067,0.01049105019542651,0.06528777108848605,0.03565970116953654,-0.32162404716981374,6.865105051755751,0.08888864517211914,0.019472629598081603,-0.047901487350462624,-0.290815167251532,0.19501219255060676,-0.16935832730099687,0.07355535260007162,0.09320301124686914,74.86025156740781,32.28984036206772,0.12145683995053465,3,-0.01580238342285245,0.0019755363464346587,-0.14913535118103116,-0.2271604537963876,-0.05530881881714045,1,-0.04575813741381751,1.1132118440649865,5.925926208496094,1.609526305625293,5.985185146331787,1.4347667893477247,5.79555606842041,-0.04575813741381751
6300,2005-03-02,5.937777996063232,5.947653770446777,5.878519058227539,5.906173229217528,420694.0,0.004008075008111067,1.69235483092236,-0.99998491272017,51.926628910994246,43.750222007673784,-0.04210405660708805,0.037435742868681565,0.01150168198532242,-0.33423089577560994,6.441154650931027,0.06913471221923828,0.00018786831747963362,-0.020345592498779652,-0.2621721040012437,0.22148091900368438,-0.14125884825001211,0.10056766325245281,0.0651850700378418,81.5642653986252,32.65371822977484,0.12091325575123216,3,-0.03950643539428711,-0.021728515625,-0.2241973876953125,-0.25086450576782227,-0.14024686813354403,2,-0.061543524501215585,-2.7500477775876444,5.914073944091798,1.1132118440649865,5.925926208496094,1.609526305625293,5.985185146331787,-0.061543524501215585
6301,2005-03-03,5.898272037506104,5.949629783630371,5.878519058227539,5.945679187774657,366019.0,-0.00665332361420734,1.5714285714285714,-1.4999999999999016,48.54015241619311,43.707605861143755,-0.03750878284543102,0.06945713761336325,0.05091309198893157,-0.2831770726963869,6.389511654254179,0.07111072540283203,-0.03975143137501824,-0.05283920764922989,-0.29297760409051765,0.18729918879205787,-0.17290840586987422,0.06722999057141443,0.09678983688354315,63.69872753005943,11.199981593456762,0.12006919822064405,3,-0.0720989704132089,0.017777442932128018,-0.17432117462158292,-0.1333334445953378,-0.14419794082641602,3,-0.05358349879983748,1.69235483092236,5.937777996063232,-2.7500477775876444,5.914073944091798,1.1132118440649865,5.925926208496094,-0.05358349879983748
6302,2005-03-04,5.941728115081787,5.977283954620361,5.906173229217528,5.918025016784668,506250.0,0.007367594661513266,-2.000030175318526,-0.4999899416616562,46.892609135440445,44.197342935542295,-0.0884035374320673,0.02461848232444197,0.00576404874680847,-0.31487305776322394,6.711940119721971,0.07901191711425692,-0.0730596234176355,-0.007704091072082697,-0.2475995807261997,0.2321913985820343,-0.1276518358991412,0.1122436537549758,-0.2923450469970694,50.793170305543,-2.0158546537535074,0.11994774482705853,3,-0.1155550479888916,-0.025678634643554688,-0.15555500984191895,-0.08395004272460938,-0.11456823348998935,4,-0.06382976503660664,1.5714285714285714,5.898272037506104,1.69235483092236,5.937777996063232,-2.7500477775876444,5.914073944091798,-0.06382976503660664
6303,2005-03-07,5.916049003601074,5.941728115081787,5.894320964813232,5.941728115081787,591300.0,-0.004321825398831747,2.692273410952036,-1.0833651853789052,37.367262476776126,44.21670660626352,-0.06352084922348666,0.042848903541915284,0.024640910293232565,-0.2775899452754871,7.020712574348783,0.04740715026855469,-0.10311116091290895,-0.0272597074508667,-0.2638093896186575,0.20928997471692412,-0.1455345485347621,0.09101513363302871,-0.26010791778564357,32.20271022225156,-15.20117826857107,0.11827484108389523,3,-0.08987593650817871,4.76837158203125e-07,-0.11407339572906494,-0.058270931243896484,-0.1955552101135254,0,-0.03939894835548152,-2.000030175318526,5.941728115081787,1.5714285714285714,5.898272037506104,1.69235483092236,5.937777996063232,-0.03939894835548152
6304,2005-03-08,5.728394985198975,5.931851863861084,5.728394985198975,5.925926208496094,689006.0,-0.031719483440362906,-1.0599971514992046,7.692291980019683,32.774653522316925,43.94597277227506,0.13906719543909318,0.21098344659245072,0.20215300303398198,-0.07700290397956522,6.903796556200422,0.20345687866210938,-0.1144650277528605,-0.19565446376800555,-0.4365156203511811,0.04520669281516998,-0.3160850420595933,-0.07522388547641778,-0.06602704200744558,0.0,-42.354855975779984,0.1204305782915878,3,0.0977780818939209,0.1876544952392578,0.08444476127624512,0.12938308715820312,0.019752979278564453,1,-0.0017240037408492448,2.692273410952036,5.916049003601074,-2.000030175318526,5.941728115081787,1.5714285714285714,5.898272037506104,-0.0017240037408492448
6305,2005-03-09,5.803456783294678,5.833086013793945,5.7007408142089835,5.746172904968263,755831.0,0.013103460618488771,1.2711951785341815,-0.28999910682601726,37.1080206779028,43.38367682426654,0.08848391958107538,0.12506522312869173,0.119459112541632,-0.13723921748786339,7.0078421368152455,0.13234519958496183,-0.11308808255268499,-0.10962970256805438,-0.351539090619851,0.13227968548374225,-0.2305843965939527,0.011324991457843936,-0.13479051987457247,37.14283743682698,-1.2205588802608247,0.12095469402589813,3,0.04839515686035156,0.11259269714355469,0.041481733322143555,0.0543212890625,-0.06716060638427734,2,0.009530241034823472,-1.0599971514992046,5.728394985198975,2.692273410952036,5.916049003601074,-2.000030175318526,5.941728115081787,0.009530241034823472
6306,2005-03-10,5.866666793823242,5.920000076293945,5.817284107208253,5.817284107208253,564469.0,0.010891786204131781,-3.159999227523457,0.862069539593615,46.93485695259187,43.275665544968476,0.04070200445139882,0.06273827559261491,0.04460918822294069,-0.18567337920418758,7.38884846059698,0.11654329299926758,-0.0892996560958279,-0.04493823051452672,-0.2876421635498554,0.19776570252080194,-0.1662901970321915,0.07641373600313806,-0.19182817657913187,60.000034485553265,18.203026429545297,0.12135196651766453,3,-0.01481485366821289,0.049382686614990234,-0.0217282772064209,-0.008888721466064453,-0.1125926971435538,3,-0.011784488249161118,1.2711951785341815,5.803456783294678,-1.0599971514992046,5.728394985198975,2.692273410952036,5.916049003601074,-0.011784488249161118
6307,2005-03-11,5.888394832611084,5.916049003601074,5.848888874053955,5.856790065765381,502200.0,0.0037036428949259736,-1.8333333333333333,0.6399969100933847,50.49305870662494,44.158985621744606,0.004247017353863569,0.03978285649443869,0.013355143319369489,-0.1924438377929718,7.512622999738426,0.06716012954711914,-0.058659247848691365,-0.02113609313964826,-0.26389155299803413,0.2216193667187376,-0.14251382306884075,0.10024163678954423,-0.20750730861944877,77.86884110592484,29.82014729701251,0.12137772992919274,3,-0.040493488311768466,0.027654647827148438,-0.025678634643554688,-0.03061676025390625,-0.03555488586425781,4,-0.022811095340873,-3.159999227523457,5.866666793823242,1.2711951785341815,5.803456783294678,-1.0599971514992046,5.728394985198975,-0.022811095340873
6308,2005-03-14,5.904198169708253,5.923951148986816,5.874567985534668,5.888394832611084,347288.0,0.0026838107067221895,-1.2727352528089888,0.5000301750151156,60.27400431211235,45.81236079010586,-0.01672095536946827,0.016748439759321165,-0.013961026120926867,-0.19238351316379187,7.767524533305043,0.04938316345214844,-0.04179045246406243,-0.00019695758819526787,-0.23858449378730917,0.23819057861091864,-0.11939072568775178,0.11899681051136124,-0.21738271710404344,88.03445607881613,33.62288891376758,0.11919376809955674,3,-0.06518578529357999,0.01185131072997958,-0.029630184173584873,-0.04642009735107511,-0.1441979408264169,0,-0.013048052572439572,-1.8333333333333333,5.888394832611084,-3.159999227523457,5.866666793823242,1.2711951785341815,5.803456783294678,-0.013048052572439572
6309,2005-03-15,5.854815006256104,5.923951148986816,5.854815006256104,5.898272037506104,471319.0,-0.00836407621029911,-2.181816186797712,-2.749864220626241,58.27813934304371,46.5180841714447,0.02611903273996763,0.045108424974614536,0.023798565451284226,-0.12795666729817423,7.3230972228267905,0.069136142730712,-0.04792357752115883,-0.03476531505584646,-0.24358947558945676,0.17405884547776385,-0.13917739532265205,0.06964676521095914,-0.162190183611572,69.02645981893042,8.080791320306865,0.10441208026680536,3,-0.015802621841431552,0.06123447418212802,0.02716052532195956,0.0029630661010733306,0.037530899047850674,1,-0.022942008009651516,-1.2727352528089888,5.904198169708253,-1.8333333333333333,5.888394832611084,-3.159999227523457,5.866666793823242,-0.022942008009651516
6310,2005-03-16,5.858765125274657,5.8864197731018075,5.837037086486816,5.837037086486816,591806.0,0.0006746787070697202,-3.5455263677662283,-0.49998902738762,53.90239120412754,47.11388848121519,0.010931873249361068,0.02386891748521336,0.012234015442449397,-0.1190529174369912,6.900302155700356,0.04938268661499112,-0.04173716416625162,-0.01906211376190292,-0.20465137895353624,0.1665271514297304,-0.11185674635771914,0.0737325188339133,-0.16044711999060812,38.888317679717204,-24.97588869037412,0.09279463259581665,3,-0.019752740859984463,0.05728435516357511,0.04691386222839444,-0.0009870529174795806,-0.025679111480712002,2,-0.018880627304876385,-2.181816186797712,5.854815006256104,-1.2727352528089888,5.904198169708253,-1.8333333333333333,5.888394832611084,-0.018880627304876385
6311,2005-03-17,5.923951148986816,5.925926208496094,5.815309047698975,5.858765125274657,412594.0,0.011126239458029596,2.1999806881901387,3.000087782825454,45.53318812319253,46.96284170207653,-0.05613130929669907,-0.05781611242261242,-0.05665461573431951,-0.16917236279985381,6.471984502771155,0.11061716079711914,-0.03801461822143626,0.054716444015502574,-0.10205619909764962,0.21148908712865477,-0.023669877541073525,0.13310276557207867,-0.2200538247160413,98.21450894685341,37.313441272586246,0.07838632155657599,3,-0.10271668434143066,-0.007901668548583984,-0.020247340202331543,-0.06617307662963867,-0.019752979278563565,3,-0.03167733280658658,-3.5455263677662283,5.858765125274657,-2.181816186797712,5.854815006256104,-1.2727352528089888,5.904198169708253,-0.03167733280658658
6312,2005-03-18,5.8864197731018075,5.971357822418213,5.846913814544678,5.971357822418213,1248413.0,-0.006335530955792534,1.9302299470044013,-1.3030101313046027,47.023797122044805,48.03578999599527,-0.030475280709891805,-0.024988532869648417,-0.018562319461600474,-0.11777512833449943,6.793208246894301,0.12444400787353516,-0.04662099721498869,0.019357919692994052,-0.13506278345087352,0.17377862283686163,-0.05785243187894018,0.09656827126492828,-0.177054716224041,45.56955062977891,-12.598886781660475,0.07721035157193398,3,-0.050370454788208896,0.029629707336424893,0.0004940032958975493,-0.028641700744629794,-0.13037061691284269,4,-0.022483220960026862,2.1999806881901387,5.923951148986816,-3.5455263677662283,5.858765125274657,-2.181816186797712,5.854815006256104,-0.022483220960026862
6313,2005-03-21,5.801480770111084,5.876543045043945,5.767900943756104,5.876543045043945,421706.0,-0.01442965440196009,1.8947191218229051,0.8837296775352648,42.359230244019166,49.1007429650733,0.04079297306409391,0.0567949371654759,0.0644338315299553,-0.02017499444030424,6.956261891473227,0.11851882934570312,-0.05042162418968488,-0.06172916889190638,-0.21876767939495245,0.09530934161113969,-0.14024842414342942,0.01679008635961665,-0.08675733527846585,16.504640479984637,-37.91852607394364,0.07851925525152294,3,0.03456854820251465,0.11456871032714844,0.08395147323608398,0.05629730224609375,-0.06715965270996183,0,0.008852770296222001,1.9302299470044013,5.8864197731018075,2.1999806881901387,5.923951148986816,-3.5455263677662283,5.858765125274657,0.008852770296222001
6314,2005-03-22,5.797531127929688,5.866666793823242,5.783703804016112,5.7856788635253915,578138.0,-0.0006807989783822466,-9.500060350027926,-0.1578990833264514,40.22039758282203,49.44656262117544,0.06211272658453204,0.06993058591894386,0.0666094178649379,-0.004026375408314742,6.0658685952284666,0.0829629898071298,-0.0562301367342668,-0.06923437118530185,-0.21612463010590766,0.07765588773530396,-0.1426795006456043,0.0042107582750006145,-0.07755648270131577,14.5633730195932,-34.92188067600944,0.07344512946030271,3,0.07209825515746981,0.11851835250854403,0.08790111541747958,0.060246944427489346,-0.22716093063354492,1,-0.0064736002653003055,1.8947191218229051,5.801480770111084,1.9302299470044013,5.8864197731018075,2.1999806881901387,5.923951148986816,-0.0064736002653003055
6315,2005-03-23,5.773827075958253,5.844937801361084,5.760000228881836,5.777778148651122,721913.0,-0.004088645916404121,-4.374984912492456,-0.33336015448971174,41.12673891845356,48.80121617293785,0.09071104087578075,0.10427006593050514,0.08752689610202324,0.03268270631438952,5.1924353478441185,0.08493757247924805,-0.05087743474623174,-0.09629642963409335,-0.23027995851834948,0.03768709925016278,-0.16328819407622142,-0.029304665191965285,-0.04870624454204009,6.5419211323662,-39.445748703215955,0.06699176444212823,3,0.09185194969177157,0.1382720470428458,0.12148165702819735,0.0839509963989249,-0.07703685760498047,2,0.020526910104254004,-9.500060350027926,5.797531127929688,1.8947191218229051,5.801480770111084,1.9302299470044013,5.8864197731018075,0.020526910104254004
6316,2005-03-24,5.758025169372559,5.82518482208252,5.756049156188965,5.773827075958253,440944.0,-0.0027368167383280406,-5.999686194993693,3.9993965725340046,36.36372002607952,47.231289652877244,0.09999726078473348,0.12344518480973043,0.11532961024164656,0.06093051590554133,4.746399012246671,0.06913566589355558,-0.02314474478575068,-0.11022179126739484,-0.24954749028800283,0.029103907753213143,-0.17988464077769883,-0.04055894175709085,-0.0278610754922628,0.9177583133090459,-42.62536669109998,0.06966284951030396,3,0.10567831993103027,0.14024639129638672,0.1372835636138916,0.09678983688354492,0.02765369415283292,3,0.013035865980691064,-4.374984912492456,5.773827075958253,-9.500060350027926,5.797531127929688,1.8947191218229051,5.801480770111084,0.013035865980691064
6317,2005-03-28,5.599999904632568,5.787653923034668,5.599999904632568,5.763950824737549,623194.0,-0.027444351160627156,-1.2891487072099583,10.375388515042117,30.3922189292922,43.91109127700834,0.23782101807775557,0.2647053227218006,0.27708047538090597,0.23032528024963916,5.594471911893994,0.1876540184020996,-0.008347710395603336,-0.24898779392242432,-0.4225382717598558,-0.07543731608499282,-0.3357630328411396,-0.162212555003709,0.37728404998779297,0.0,-43.11963248199512,0.08677523891871572,3,0.18567895889282227,0.27358007431030273,0.29530882835388184,0.23604965209960938,0.17382717132568448,0,0.05432111968859821,-5.999686194993693,5.758025169372559,-4.374984912492456,5.773827075958253,-9.500060350027926,5.797531127929688,0.05432111968859821
6318,2005-03-29,5.497283935546875,5.704690933227539,5.483457088470459,5.62172794342041,845944.0,-0.018342137649095647,-1.9091017393376222,0.7590320798068813,33.972652568575256,41.21048163540073,0.30926903655458204,0.3516934713330899,0.38265999276320617,0.3437080954445566,6.616359977604605,0.22123384475708008,-0.01542204476800535,-0.33027164936065656,-0.5604469566433634,-0.10009634207794971,-0.44535930300201,-0.21518399571930313,0.4724543380737307,3.6081672471439648,-43.10831757090033,0.11508765364135348,3,0.23012351989746094,0.2459261417388916,0.3980247974395752,0.33876562118530273,0.4148149490356454,1,0.04707146723290867,-1.2891487072099583,5.599999904632568,-5.999686194993693,5.758025169372559,-4.374984912492456,5.773827075958253,0.04707146723290867
6319,2005-03-30,5.6434569358825675,5.6434569358825675,5.491357803344727,5.495308876037598,425250.0,0.026590040108807056,1.0533395131465997,-1.190479657289113,39.90028630664421,39.654692202347036,0.14523498782398914,0.19416179094104802,0.23887933377948034,0.20733089398959148,7.69347214417595,0.1520991325378409,-0.026444436977890007,-0.17056779861450266,-0.4109199088427431,0.06978431161373777,-0.2907438537286229,-0.05039174350038245,0.30683009033203223,44.26234698184864,-3.513736697054327,0.12017605511412018,3,0.08395051956176847,0.09975314140319913,0.3140740394592294,0.19259262084961026,0.2824692726135263,2,0.016100801787077845,-1.9091017393376222,5.497283935546875,-1.2891487072099583,5.599999904632568,-5.999686194993693,5.758025169372559,0.016100801787077845
6320,2005-03-31,5.572346210479736,5.649383068084718,5.509136199951172,5.6434569358825675,695081.0,-0.012600561359951357,2.380950191394659,-0.47999768257002673,31.605000819562164,38.10711583527699,0.19159256450386142,0.24927186556239178,0.3105228534236453,0.2875764345459402,8.990469714334532,0.1402468681335458,-0.05258741447300341,-0.22340693473815953,-0.47921114439046875,0.032397274914149676,-0.35130903956431414,-0.09550482991200493,0.3592676182250978,26.01167925989486,-19.382965648793476,0.1279021048261546,3,0.1550612449645996,0.17086386680603027,0.34172797203063965,0.2637033462524414,0.39506101608276367,3,-0.00035461062700603563,1.0533395131465997,5.6434569358825675,-1.9091017393376222,5.497283935546875,-1.2891487072099583,5.599999904632568,-0.00035461062700603563
6321,2005-04-01,5.582221984863281,5.611852169036865,5.522963047027588,5.607901096343994,584719.0,0.0017722829864683654,4.293972310969116,0.3611144638905698,30.576470367585046,36.27963508478146,0.14320424800783638,0.2260964690998657,0.3011145695233335,0.28752181499127616,10.344058077516252,0.08888912200927734,-0.07508206626250935,-0.1977286577224735,-0.46562929575942125,0.07017198031447425,-0.3316789767409478,-0.06377833870399918,0.33146557423217793,32.467430679978115,-8.455124561376046,0.13395031901847396,4,0.0977780818939209,0.16098809242248535,0.3318521976470947,0.2538275718688965,0.4879012107849112,4,0.02052376881475748,2.380950191394659,5.572346210479736,1.0533395131465997,5.6434569358825675,-1.9091017393376222,5.497283935546875,0.02052376881475748
6322,2005-04-04,5.562469005584717,5.601974964141847,5.487407207489014,5.601974964141847,406013.0,-0.00353855137472614,4.800024140011854,1.538447254563383,28.428885496330125,34.7318190017049,0.1253546864116366,0.22765127604706237,0.324362839447776,0.3183424030502806,11.65262253410466,0.11456775665283292,-0.09505007591025105,-0.1985186815261839,-0.4718395877909032,0.07480222473853537,-0.3351791346585431,-0.06185822839382471,0.33400933468574223,35.714208737372324,0.7199693963607672,0.1366604531323596,4,0.11259293556213379,0.1807410717010498,0.3437039852142334,0.27358055114746094,0.4879012107849121,0,0.04012783850419166,4.293972310969116,5.582221984863281,2.380950191394659,5.572346210479736,1.0533395131465997,5.6434569358825675,0.04012783850419166
6323,2005-04-05,5.682962894439697,5.728394985198975,5.562469005584717,5.562469005584717,739631.0,0.02166194341649441,-1.7540978416582902,-3.050018105008984,40.04574977821127,34.71241369008148,-0.015331181280427764,0.09359867016342349,0.20584348120436236,0.21023379523779617,12.643093713014869,0.1659259796142578,-0.11136894732210045,-0.06637048721313477,-0.33161036245698305,0.19886938803071352,-0.1989904248350589,0.06624945040878938,0.19699459575876155,81.14755395854274,48.37378701952588,0.13261993762192426,4,-0.01876544952392578,0.060247182846069336,0.22321009635925293,0.15308666229248047,0.42074108123779297,1,0.01598887467793575,4.800024140011854,5.562469005584717,4.293972310969116,5.582221984863281,2.380950191394659,5.572346210479736,0.01598887467793575
6324,2005-04-06,5.71851921081543,5.763950824737549,5.669136047363281,5.724443912506104,872269.0,0.006256651158240256,1.2325505672855066,-0.049170142543953806,42.16342093132935,34.82760058040101,-0.0707098924841727,0.06035919763642372,0.1725245273044962,0.17951022611289602,12.6957055109595,0.09481477737426758,-0.1273873689695817,-0.030320382118224742,-0.2957610799752324,0.2351203157387829,-0.16304073104672856,0.10239996681027907,0.14557826331390888,83.571628094642,49.44095305335567,0.13272034892850387,4,-0.06419825553894043,0.020740270614624023,0.19555509090423584,0.11753034591674805,0.3259248733520508,2,0.03385136372384201,-1.7540978416582902,5.682962894439697,4.800024140011854,5.562469005584717,4.293972310969116,5.582221984863281,0.03385136372384201
6325,2005-04-07,5.858765125274657,5.858765125274657,5.70864200592041,5.734321117401122,10990688.0,0.024524865492098202,1.4127014537623719,-21.00426559355822,46.63946544134957,35.96935007098658,-0.2208667908975679,-0.07961247414739692,0.03504555906266038,0.043794673462711486,12.289415767470027,0.15012311935424716,-0.13036875382670488,0.10716011524200386,-0.1618054524691077,0.37612568295311544,-0.027322668613551926,0.24164289909755965,-0.37530803680419833,100.0,70.91964740369171,0.13448278385555598,4,-0.18765401840209872,-0.12839460372924716,0.04839539527893155,-0.02271556854247958,0.15209865570068537,3,0.011463351369336294,1.2325505672855066,5.71851921081543,-1.7540978416582902,5.682962894439697,4.800024140011854,5.562469005584717,0.011463351369336294
6326,2005-04-08,5.797531127929688,5.878519058227539,5.797531127929688,5.858765125274657,773550.0,-0.010451690080697351,-1.6451949508243155,-0.4920606334633428,45.52684306888996,37.65097497538633,-0.17147161904513286,-0.025110967466948964,0.09807360148311339,0.1097220549809137,12.469862239595315,0.08098793029785067,-0.13344738770478948,0.04938290119171196,-0.21509583981778757,0.3138616422012115,-0.0828564693130378,0.18162227169646172,-0.30656787872314517,79.29289788971532,50.137928380583645,0.13223937050474988,4,-0.11654305458068936,-0.06716060638427823,0.10962939262390048,0.038518428802489346,0.22715997695922763,4,0.029301455202962456,1.4127014537623719,5.858765125274657,1.2325505672855066,5.71851921081543,-1.7540978416582902,5.682962894439697,0.029301455202962456
6327,2005-04-11,5.754074096679688,5.8291358947753915,5.7441978454589835,5.827159881591798,462713.0,-0.007495782306479626,1.205100272344686,1.1935491406901302,47.5104059666719,39.155169797397065,-0.11606639605236779,0.008186876564143297,0.139354297142388,0.1573520192926905,12.810668241673115,0.08493804931640803,-0.13749990612707919,0.012641906738282138,-0.24353306372606465,0.2688168772026289,-0.11544557849389125,0.14072939197045553,-0.24760861511230559,60.624919848221104,28.635879457792868,0.12808748523217325,4,-0.07111096382141202,-0.023703575134278232,0.11703717708587558,0.08197546005248935,0.25086402893066406,0,0.05492614340000879,-1.6451949508243155,5.797531127929688,1.4127014537623719,5.858765125274657,1.2325505672855066,5.71851921081543,0.05492614340000879
6328,2005-04-12,5.827159881591798,5.831110954284668,5.671111106872559,5.756049156188965,534600.0,0.012701571735804107,3.049969221856103,-0.9729761469805435,51.450636883194505,40.43854208368043,-0.15359001119579663,-0.074801456852847,0.06362297854541765,0.08871728290210878,13.423319139471113,0.15999984741210938,-0.13544065907313918,0.08957960605621462,-0.15847870697071542,0.33763791908314467,-0.034449550457249956,0.2136087625696792,-0.30581225695800907,75.47118248813545,39.57276438893148,0.12402915651346501,4,-0.1441967487335214,-0.09975242614746183,0.0439513921737662,0.008889675140379971,0.38518619537353427,1,0.038305167408047236,1.205100272344686,5.754074096679688,-1.6451949508243155,5.797531127929688,1.4127014537623719,5.858765125274657,0.038305167408047236
6329,2005-04-13,5.720493793487549,5.848888874053955,5.690864086151122,5.827159881591798,1094513.0,-0.018304987381796534,1.1052558022824917,-1.4999999999999938,47.58496914923749,42.21409412031102,-0.03894224716075634,0.02243596463192432,0.16392966683126797,0.19850237710657215,13.86864137468565,0.15802478790283292,-0.11538950340810139,-0.010370421409606756,-0.25226089597895474,0.23152005315974122,-0.1313156586942812,0.11057481587506768,-0.18485931151001012,23.809447175181507,-15.149590737213128,0.12094523728467417,4,-0.03753066062927246,0.006913661956787109,0.15061748027801514,0.1155557632446289,0.6162962913513184,2,0.06698900410069575,3.049969221856103,5.827159881591798,1.205100272344686,5.754074096679688,-1.6451949508243155,5.797531127929688,0.06698900410069575
6330,2005-04-14,5.748147964477539,5.765925884246826,5.694815158843994,5.6987648010253915,898088.0,0.004834227950998304,-1.4828102888537418,-0.4629696685218591,49.557491497615906,44.323096468092224,-0.04362395615307246,-0.014683084536557978,0.13048841522253607,0.17403353274856048,14.207234867179642,0.07111072540283203,-0.09037585470244203,0.022814607620238903,-0.2117086648535409,0.2573378800940187,-0.094447028616651,0.1400762438571288,-0.19879809945000027,37.14267322043562,-6.354521213707521,0.11726163623688991,4,-0.0651848316192627,-0.020740509033203125,0.1229633092880249,0.08790159225463867,0.5866670608520508,3,0.05154636267559476,1.1052558022824917,5.720493793487549,3.049969221856103,5.827159881591798,1.205100272344686,5.754074096679688,0.05154636267559476
6331,2005-04-15,5.7362961769104,5.75209903717041,5.659258842468263,5.734321117401122,1176019.0,-0.0020618445524333007,4.5293649892081715,0.03999459271563417,57.02649790655921,47.50060895811769,-0.008513657364239258,-0.01856247486887952,0.13553191694076094,0.189507169389886,15.005313853931296,0.09284019470214755,-0.07937711400976255,0.020345568656921387,-0.1949466303226668,0.23563776763650957,-0.0873005308328727,0.12799166814671548,-0.1737795441548613,40.62507072215782,-8.028295622774387,0.10764609948979417,4,-0.01580214500427246,-0.008888721466064453,0.14765453338623047,0.09975337982177734,0.5886416435241699,4,0.04786496296514908,-1.4828102888537418,5.748147964477539,1.1052558022824917,5.720493793487549,3.049969221856103,5.827159881591798,0.04786496296514908
6332,2005-04-18,5.754074096679688,5.791604995727539,5.684937953948975,5.7362961769104,1357763.0,0.0030991983713895,1.2978751816907124,9.001207146302534,64.50897812531664,50.21874544112939,0.0041860680196048605,-0.04929094652544652,0.11304967952999156,0.17221108384898987,16.06065175863716,0.10666704177856445,-0.052838343594729054,0.044740772247314986,-0.1561435187600546,0.24562506325468458,-0.05570137325636981,0.14518291775099978,-0.17891736690526905,50.0001257282813,-4.1714136161104065,0.10044214550368466,4,0.014814853668212002,-0.02666664123535245,0.12987661361694247,0.08197546005248935,0.6143207550048819,0,0.047030504588980504,4.5293649892081715,5.7362961769104,-1.4828102888537418,5.748147964477539,1.1052558022824917,5.720493793487549,0.047030504588980504
6333,2005-04-19,5.852839946746826,5.862716197967528,5.728394985198975,5.754074096679688,898594.0,0.017164507861330724,1.2666736404198926,5.555534694096178,62.500056933861174,52.478371663632934,-0.07593385083379367,-0.15179438956159164,0.008592427457205787,0.07507398843683255,16.347760941696794,0.1343212127685538,-0.021614561849933267,0.14093866348266637,-0.06612348224888898,0.3480008092142217,0.0374075906168887,0.24446973634844404,-0.2655487238342822,95.14578807118238,38.079977156299336,0.10353107286577763,4,-0.08395099639892578,-0.12543249130249023,0.029135465621948242,-0.016790390014648438,0.4622220993041992,1,0.02598707298464009,1.2978751816907124,5.754074096679688,4.5293649892081715,5.7362961769104,-1.4828102888537418,5.748147964477539,0.02598707298464009
6334,2005-04-20,5.760000228881836,5.848888874053955,5.758025169372559,5.827159881591798,2403169.0,-0.01586233669632353,-1.5555898288718417,-0.6799886060243383,60.919548522108606,54.065047561495035,0.02615971234603709,-0.06525628171337061,0.09212477235106409,0.16870373920762027,16.650385861768488,0.09481477737426758,0.013694356325888002,0.049975490570068004,-0.15448301778230267,0.2544339989224387,-0.05225376360611733,0.15220474474625334,-0.1610598925566924,49.5147428641069,-11.00501265959663,0.10222925417618545,4,0.008888721466064453,-0.0325927734375,0.1175307035446167,0.0760493278503418,0.8948149681091317,2,0.07853226217168197,1.2666736404198926,5.852839946746826,1.2978751816907124,5.754074096679688,4.5293649892081715,5.7362961769104,0.07853226217168197
6335,2005-04-21,5.892345905303955,5.916049003601074,5.773827075958253,5.807406902313232,1036800.0,0.02297667902138456,1.1492570654445222,-1.2647326119678342,65.794812687394,56.31704418577327,-0.11278180339722876,-0.19844177692441267,-0.04525303427308991,0.03805185941656042,16.94126364910066,0.15604877471923828,0.03490041038871006,0.17639522552490217,-0.04222895177617669,0.395019402825981,0.06708313687436274,0.2857073141754416,-0.28222242010271614,90.76946788282129,25.59827951592976,0.10931208865053953,4,-0.10469198226928711,-0.16493844985961914,-0.014814972877502441,-0.056296348571777344,0.49777698516845703,3,0.07542737420334555,-1.5555898288718417,5.760000228881836,1.2666736404198926,5.852839946746826,1.2978751816907124,5.754074096679688,0.07542737420334555
6336,2005-04-22,5.833086013793945,5.86864185333252,5.807406902313232,5.846913814544678,1384594.0,-0.010057096521890796,1.1379471086212427,-0.16279683377308707,63.24950984809612,58.06583350593151,-0.05358287609508228,-0.14047227401432139,0.012257888958419727,0.0952718281251208,17.216072478899704,0.08493900299072266,0.05156099605047437,0.11338229179382342,-0.11078974696198163,0.33755433054962847,0.001296272415920896,0.22546831117172594,-0.20460699748871658,64.10254294114613,-4.596688845881303,0.11208601937790262,4,-0.045432090759277344,-0.10567855834960938,0.044444918632507324,0.002963542938232422,0.6162967681884775,4,0.08601433449621143,1.1492570654445222,5.892345905303955,-1.5555898288718417,5.760000228881836,1.2666736404198926,5.852839946746826,0.08601433449621143
6337,2005-04-25,5.904198169708253,5.925926208496094,5.8291358947753915,5.8291358947753915,890494.0,0.01219117217646759,-1.5789336602780912,-5.428359598606849,61.382144935386656,59.16933440061952,-0.11304875279931093,-0.1977657068569476,-0.06089554024385002,0.02238639392454278,16.559145407556496,0.09679031372070224,0.055380168846467015,0.16928453445434677,-0.0618611736031669,0.40043024251186043,0.05371168042559038,0.28485738848310316,-0.25846495416527304,89.00020036064961,20.971939236318192,0.11557285402875671,4,-0.1116056442260751,-0.1767907142639169,-0.03555619716644376,-0.09481501579284757,0.6795058250427246,0,0.07126109907437406,1.1379471086212427,5.833086013793945,1.1492570654445222,5.892345905303955,-1.5555898288718417,5.760000228881836,0.07126109907437406
6338,2005-04-26,5.756049156188965,5.8864197731018075,5.716543197631836,5.8864197731018075,497644.0,-0.025092147868506998,1.6060561726656377,-1.736832743604578,51.7303756937464,59.62993512778718,0.0267672815288158,-0.030816655151626904,0.08096508536405445,0.16412938294711488,14.86242960433845,0.1876549720764169,0.061713908416051844,0.00819725990295428,-0.19411332533424464,0.2105078451401532,-0.09295803271564473,0.10935255252155329,-0.08790050120973625,18.86779562203376,-45.24478485555222,0.10115529261859944,4,0.03654336929321289,-0.05135750770568848,0.12000024318695068,0.015802860260009766,0.8375306129455566,1,0.10638298577370642,-1.5789336602780912,5.904198169708253,1.1379471086212427,5.833086013793945,1.1492570654445222,5.892345905303955,0.10638298577370642
6339,2005-04-27,5.734321117401122,5.823209762573242,5.688889026641847,5.756049156188965,545231.0,-0.0037748181431842553,-1.3859683300652845,0.16666361870764668,43.55831279718182,58.96335971662784,0.056616862078547214,-0.002036689562395999,0.0913739905005242,0.1783453467083902,13.157901189062752,0.1343207359313956,0.06845835523582888,-0.018073987960816496,-0.2145092889558411,0.1783613130342081,-0.11629163845832835,0.08014366253669536,-0.04555025814054403,19.166651579249496,-38.73726449933384,0.09821765049751208,4,0.058271408081055576,-0.02962946891784579,0.14172828197479337,0.03753089904785245,0.8335800170898455,2,0.10127457405334561,1.6060561726656377,5.756049156188965,-1.5789336602780912,5.904198169708253,1.1379471086212427,5.833086013793945,0.10127457405334561
6340,2005-04-28,5.5703701972961435,5.724443912506104,5.5703701972961435,5.724443912506104,987694.0,-0.028591164803704494,1.0,7.091008844119358,39.371534360890095,57.001697100442385,0.2153437126065123,0.17050023808750137,0.24371400544464006,0.3364354619775707,11.750268542322772,0.1639509201049787,0.06063462656545049,-0.18192610740661497,-0.37874432323690144,0.014892108423671502,-0.28033521532175776,-0.08351699949147218,0.3555560111999503,0.0,-52.91816667467603,0.09840910791514303,4,0.1777780055999747,0.1343214511871329,0.32246923446655185,0.20148181915283114,0.9975309371948242,3,0.19468095679192277,-1.3859683300652845,5.734321117401122,1.6060561726656377,5.756049156188965,-1.5789336602780912,5.904198169708253,0.19468095679192277
6341,2005-04-29,5.696790218353272,5.70864200592041,5.51703691482544,5.5703701972961435,861131.0,0.022695084272584376,1.5526312446003132,-0.8205164708649525,47.51287216444903,55.113240882568206,0.09245284922292818,0.055973244719767834,0.10684902739185542,0.20530337184893188,10.395371101340942,0.19160509109496981,0.06867348755280744,-0.061234498023986283,-0.24332877969908218,0.12085978365110961,-0.15228163886153467,0.029812642813562107,0.22202486991882253,43.96136223430132,-7.652225791563623,0.0910471408375481,4,0.02469134330749423,0.007901430130003995,0.19209885597228915,0.07506179809570224,0.9481477737426749,4,0.12170584584375943,1.0,5.5703701972961435,-1.3859683300652845,5.734321117401122,1.6060561726656377,5.756049156188965,0.12170584584375943
6342,2005-05-02,5.7856788635253915,5.7856788635253915,5.688889026641847,5.716543197631836,501694.0,0.015603285668787326,1.79999724115092,0.5468727604650006,48.2233738904256,53.526942766630924,0.00951992338880725,-0.016164430865321044,0.013682044555062056,0.11365408085350914,8.496082930736257,0.09678983688354492,0.07458116209378396,0.016493654251099166,-0.14080836101753214,0.17379566951973047,-0.06215735338321604,0.09514466188541437,0.11706509780883678,72.72723752084808,23.134628413110363,0.07865100763431564,5,-0.06419730186462491,-0.08098721504211515,0.09530866146087558,-0.013826847076416904,0.766420364379881,0,0.11471495983664326,1.5526312446003132,5.696790218353272,1.0,5.5703701972961435,-1.3859683300652845,5.734321117401122,0.11471495983664326
6343,2005-05-03,5.773827075958253,5.8646907806396475,5.758025169372559,5.767900943756104,525488.0,-0.0020484696518252576,-7.308040854224054,0.08571743868457969,52.48617851192057,52.5899016543878,0.010040983957297911,0.0029973830222553843,0.022685232563283364,0.1236260259791111,7.627782952500299,0.10666561126708896,0.07238965038311829,9.865760803329238e-05,-0.15187646737365057,0.15207378258971715,-0.07588890488280864,0.07608622009887522,0.11348860351562351,73.86374390844426,20.141847604512606,0.07598756249084203,5,-0.05234551429748624,-0.06913542747497647,0.05580234527587802,-0.001975059509278232,0.8572840690612784,1,0.14026691623048193,1.79999724115092,5.7856788635253915,1.5526312446003132,5.696790218353272,1.0,5.5703701972961435,0.14026691623048193
6344,2005-05-04,5.91209888458252,5.914073944091798,5.793580055236816,5.793580055236816,436894.0,0.023948034259636986,-1.0333290418101795,19.999356292243473,56.9282068270131,51.604723225456596,-0.11665414023601794,-0.12651481365099837,-0.11198381724107875,-0.016024536099423337,7.053738112289077,0.14024686813354492,0.0649752241254733,0.12869148254394602,-0.03283593617245728,0.2902189012603493,0.04792777318574437,0.20945519190214767,-0.3950619697570801,99.50255030042743,41.878973710817235,0.08076370935820178,5,-0.19061732292175382,-0.2054321765899667,-0.17679011821746915,-0.1402468681335458,0.7525920867919922,2,0.11526885761825745,-7.308040854224054,5.773827075958253,1.79999724115092,5.7856788635253915,1.5526312446003132,5.696790218353272,0.11526885761825745
6345,2005-05-05,5.925926208496094,5.985185146331787,5.89629602432251,5.89629602432251,789750.0,0.0023388181056362978,-4.9999034422826245,0.25000402330296895,57.999992758057566,51.02144354878565,-0.13993257155137329,-0.14235102603841465,-0.12133663155301821,-0.030911871396899215,7.477816147294922,0.08888912200927734,0.053268900828072674,0.13916075229644775,-0.03149744807055921,0.3098189526634547,0.05383165211294472,0.2244898524799508,-0.4009485530853265,87.34184306431798,26.429261277668843,0.08532910018350333,5,-0.17481517791748047,-0.18963003158569336,-0.19061744213104248,-0.09283971786499023,0.7466669082641602,3,0.10833326359590245,-1.0333290418101795,5.91209888458252,-7.308040854224054,5.773827075958253,1.79999724115092,5.7856788635253915,0.10833326359590245
6346,2005-05-06,5.9674072265625,6.040493965148926,5.91209888458252,5.975308895111084,499163.0,0.006999921464923897,-1.166670019432649,-0.2666763224384042,58.82349924858886,50.7371495835859,-0.1792013347141692,-0.17966429767460834,-0.1606344727706075,-0.07347478642943717,8.22435041613599,0.12839508056640536,0.05087527904707212,0.17214796543121302,-0.01670603358840772,0.36100196445083377,0.07772096592140265,0.2665749649410234,-0.4240212715148921,79.21339248056259,16.22149171075597,0.09442699950981058,5,-0.18864178657531738,-0.20345664024353027,-0.23209846019744873,-0.13432073593139648,0.6893825531005859,4,0.1006289474020663,-4.9999034422826245,5.925926208496094,-1.0333290418101795,5.91209888458252,-7.308040854224054,5.773827075958253,0.1006289474020663
6347,2005-05-09,6.0701231956481925,6.0918521881103525,5.894320964813232,5.933826923370361,1017056.0,0.01721283049503919,1.1977918784418884,-17.249049544384658,58.95760746746427,51.54017533622121,-0.28597946146964137,-0.2714036421107666,-0.26604193134702037,-0.177380225030892,8.698490990561108,0.19753122329712003,0.0334195947680076,0.2590614795684809,0.035091406581108764,0.48303155255585306,0.14707644307479484,0.371046516062167,-0.4969107599945053,93.4909425413444,33.13839438971146,0.11198503649368628,5,-0.2656786441802961,-0.28049349784850985,-0.3585181236267081,-0.23703670501708896,0.5945677757263201,0,0.09469573811283638,-1.166670019432649,5.9674072265625,-4.9999034422826245,5.925926208496094,-1.0333290418101795,5.91209888458252,0.09469573811283638
6348,2005-05-10,6.050370216369629,6.109630107879639,5.993085861206055,6.020740985870361,771525.0,-0.003254131529443205,-1.744171424401143,0.2173884142544288,62.738260593078536,53.671280646876404,-0.24595089356088629,-0.24672037903820332,-0.24735508062464007,-0.1595744587378478,8.690209621804165,0.11654424667358398,0.02201929330134167,0.2281479835510254,-0.020126306307218123,0.4764222734092689,0.10401083862190319,0.3522851284801476,-0.43566660051940875,81.24983969644164,18.719767363309018,0.12413714492912177,5,-0.23703670501708984,-0.23703670501708984,-0.3412342071533203,-0.2172837257385254,0.7427158355712891,1,0.08292534069703472,1.1977918784418884,6.0701231956481925,-1.166670019432649,5.9674072265625,-4.9999034422826245,5.925926208496094,0.08292534069703472
6349,2005-05-11,6.10370397567749,6.123456954956055,5.965432167053223,6.050370216369629,672300.0,0.00881495799439902,2.4042496366185753,1.8000386243301092,59.962733868575086,55.959191703285846,-0.2697439098153138,-0.2844572566502972,-0.30077511444239846,-0.2135242466057381,8.752938627925872,0.15802478790283203,0.009391405320902102,0.26232123374938965,-0.010801595098291372,0.5354440625970707,0.12575981932554914,0.39888264817323016,-0.43950771062432814,91.37936416437581,31.08209145758314,0.1365614144238403,5,-0.28345704078674316,-0.28345704078674316,-0.4000002145767212,-0.2706174850463867,0.6024689674377433,2,0.08640772413663789,-1.744171424401143,6.050370216369629,1.1977918784418884,6.0701231956481925,-1.166670019432649,5.9674072265625,0.08640772413663789
6350,2005-05-12,6.0444440841674805,6.119505882263184,6.028642177581787,6.083950996398926,867713.0,-0.00970884101623426,-1.5555555555555556,-0.7407486879632361,59.96273386857509,57.34250967041096,-0.1521666254775651,-0.21277029833187733,-0.24305605070980008,-0.154474258831252,8.819057587484942,0.09086370468139648,0.018266277358756078,0.18824653625488263,-0.09551874619486878,0.47201181870463405,0.04636389503000693,0.33012917747975834,-0.32513653632597084,65.517040452997,5.465601913566999,0.1418826412248757,5,-0.13827109336853027,-0.2241971492767334,-0.347653865814209,-0.21135759353637695,0.6775307655334473,3,0.1026143808380453,2.4042496366185753,6.10370397567749,-1.744171424401143,6.050370216369629,1.1977918784418884,6.0701231956481925,0.1026143808380453
6351,2005-05-13,6.010863780975343,6.1017279624938965,5.993085861206055,6.034567832946777,566494.0,-0.005555565197483792,-2.6666317983214913,0.5999975860570431,55.212295475410464,58.11905651318706,-0.07749974721838715,-0.16608042487007157,-0.21016495990806483,-0.12089123599162477,8.484771965952472,0.1086421012878418,0.03968168680037021,0.14093785285949778,-0.14496199348331107,0.42683769920230663,-0.002012070311907088,0.28388777603090265,-0.2430583042800878,50.86185548130968,-5.29941334176484,0.1429499231714045,5,-0.07012271881103604,-0.19061684608459561,-0.3101229667663583,-0.17777729034423917,0.7683954238891602,4,0.1100888923617458,-1.5555555555555556,6.0444440841674805,2.4042496366185753,6.10370397567749,-1.744171424401143,6.050370216369629,0.1100888923617458
6352,2005-05-16,6.024691104888916,6.046420097351074,5.979259014129639,5.993085861206055,592819.0,0.0023003888321904142,-1.2666988533494268,-1.3333266279093658,65.1110943026184,59.52182493437571,-0.06018705057297691,-0.16716492539270433,-0.22593596516670988,-0.1356762271410794,8.482010410725835,0.06716108322143555,0.083222035340067,0.14123432636260969,-0.1471834499336131,0.42965210265883247,-0.002974561785501706,0.2854432145107211,-0.21420745080236525,37.49977368875263,-22.41311173133068,0.1442088881481115,5,-0.06617259979248047,-0.20444416999816895,-0.3190118074417114,-0.1916046142578125,0.7841978073120117,0,0.10491802214743173,-2.6666317983214913,6.010863780975343,-1.5555555555555556,6.0444440841674805,2.4042496366185753,6.10370397567749,0.10491802214743173
6353,2005-05-17,6.0049381256103525,6.022716045379639,5.975308895111084,6.0049381256103525,1031738.0,-0.003278670878667067,1.6666309041655705,0.0,65.25608939809001,60.44714522005093,-0.004697367138326136,-0.14275184573521482,-0.20756843190722485,-0.11937100224067532,9.133470211622468,0.04938220977783203,0.10986610002717967,0.11387643814086967,-0.1791267051862011,0.40687958146794045,-0.03262513352266616,0.2603780098044055,-0.15689767541946154,24.99984912583565,-38.412027756208914,0.14650157166353553,5,0.003950834274291104,-0.18469119071960538,-0.2982712984085092,-0.17185163497924894,0.8079018592834464,1,0.10986838364751716,-1.2666988533494268,6.024691104888916,-2.6666317983214913,6.010863780975343,-1.5555555555555556,6.0444440841674805,0.10986838364751716
6354,2005-05-18,6.212346076965332,6.2182722091674805,6.008889198303223,6.018764972686768,1206394.0,0.034539565107325476,1.0384518075784832,100.0,84.50104067845795,63.39170610009541,-0.18443125857547304,-0.33153139251266595,-0.4079307202219802,-0.3295602811508642,10.31729370435337,0.21333408355712802,0.13674657380068478,0.29866709709167516,-0.0204129008598386,0.6177470950431889,0.13912709811591828,0.45820709606743204,-0.3312556462026217,97.56089423410941,25.048527220054297,0.1595399989757571,5,-0.15604948997497559,-0.34469151496887207,-0.5071607828140259,-0.3792595863342285,0.6301231384277344,2,0.09348158775778814,1.6666309041655705,6.0049381256103525,-1.2666988533494268,6.024691104888916,-2.6666317983214913,6.010863780975343,0.09348158775778814
6355,2005-05-19,6.336790084838867,6.344690799713135,6.160987854003906,6.182715892791747,1206900.0,0.020031724944455265,1.1627935046525664,0.795915451672423,84.46805243178324,66.24110089822813,-0.27319451980712905,-0.44372135924088063,-0.5261575848267164,-0.45517555712675595,11.354466125155662,0.18370294570922852,0.16485380761355017,0.400888895988464,0.03031364194241082,0.7714641500345172,0.21560126896543785,0.5861765230114901,-0.40849420509948864,97.86109856064029,20.83927926281818,0.1852876270230266,5,-0.2172842025756836,-0.4059262275695801,-0.631604790687561,-0.5037035942077637,0.5451850891113281,3,0.05829179337345192,1.0384518075784832,6.212346076965332,1.6666309041655705,6.0049381256103525,-1.2666988533494268,6.024691104888916,0.05829179337345192
6356,2005-05-20,6.33481502532959,6.33481502532959,6.2202467918396,6.3012351989746085,700144.0,-0.00031168138487069896,5.823634659623413,0.21794582148262537,82.62910292647675,68.87126706034061,-0.23872653376805708,-0.42396780193533345,-0.5198979077185966,-0.4566660354373573,12.447688632360064,0.11654329299926758,0.17854074149738253,0.3738273859024046,-0.0335450102609709,0.7811997820657801,0.1701411878207173,0.5775135839840919,-0.33989595839441034,97.32640547343962,18.945029460215267,0.20368619808168767,5,-0.17975354194641113,-0.40395116806030273,-0.6296297311782837,-0.5017285346984863,0.641974925994873,4,0.06111620036627574,1.1627935046525664,6.336790084838867,1.0384518075784832,6.212346076965332,1.6666309041655705,6.0049381256103525,0.06111620036627574
6357,2005-05-23,6.32493782043457,6.388147830963135,6.271605014801025,6.3012351989746085,871763.0,-0.0015591938920909154,-1.8095134091248721,0.7058589645281382,82.82345256521326,71.10295505724446,-0.21110236727649134,-0.40154087972531904,-0.5064629864754071,-0.4493061745571989,13.20154103341234,0.11654281616210938,0.1915157368878848,0.34291319847106916,-0.09446099425306187,0.7802873911952002,0.12422610210900409,0.5616002948331342,-0.2740552762549182,84.68894160912743,5.499162502428277,0.21868709636206551,5,-0.1481478214263916,-0.3723454475402832,-0.6009870767593384,-0.4918513298034668,0.6538271903991699,0,0.07183017403935787,5.823634659623413,6.33481502532959,1.1627935046525664,6.336790084838867,1.0384518075784832,6.212346076965332,0.07183017403935787
6358,2005-05-24,6.36839485168457,6.401975154876709,6.259753227233888,6.3012351989746085,618638.0,0.006870744422118991,1.117654158827066,2.833427214935153,80.63652324915786,73.40004276619811,-0.2287600620412471,-0.41821229405290516,-0.5462934412076237,-0.4960311382214613,14.980388076130161,0.14222192764282138,0.20306411858578688,0.35575294494628906,-0.100346203308316,0.8118520932008941,0.12770337081898653,0.5838025190735916,-0.2568045558838916,91.45726204902948,14.224014361372639,0.2280495741273026,5,-0.17975282669067383,-0.4088888168334961,-0.6202466487884521,-0.5353083610534668,0.6162962913513184,1,0.0691687734154609,-1.8095134091248721,6.32493782043457,5.823634659623413,6.33481502532959,1.1627935046525664,6.336790084838867,0.0691687734154609
6359,2005-05-25,6.315062046051025,6.4000000953674325,6.2459259033203125,6.390122890472412,782663.0,-0.008374607240227427,2.2499874272034663,-1.1176478941239805,74.8110615274512,75.04985695051768,-0.15901536152584228,-0.3363878410270065,-0.4882870082387534,-0.4459626345336769,16.558173507990215,0.15407419204712003,0.20692087588271413,0.2733830928802492,-0.182053778822989,0.7288199645834874,0.045664657028630096,0.5011015287318683,-0.14539477843514081,63.93456895408865,-11.523475213237035,0.22771843585161902,5,-0.1264200210571289,-0.35555601119995117,-0.5669138431549072,-0.4819755554199219,0.7328391075134268,2,0.07882391894376517,1.117654158827066,6.36839485168457,-1.8095134091248721,6.32493782043457,5.823634659623413,6.33481502532959,0.07882391894376517
6360,2005-05-26,6.654815196990968,6.893826961517334,6.548148155212402,6.558024883270264,3333150.0,0.05380044542118134,-4.9321713514177,-1.2894914048305859,81.75181324211893,77.99869225792973,-0.4504520550185047,-0.6226553267555479,-0.819449554099446,-0.7849559246162956,17.924815648632354,0.5787649154663086,0.21760337543141794,0.5589139938354499,0.08202471025716118,1.0358032774137387,0.3204693520463051,0.7973586356245947,-0.43868635192291805,64.51621124168214,-10.034433635491908,0.23844464178914448,5,-0.2202472686767587,-0.44938325881958097,-0.9066669940948495,-0.8217287063598642,0.5185179710388175,3,0.028198231332847268,2.2499874272034663,6.315062046051025,1.117654158827066,6.36839485168457,-1.8095134091248721,6.32493782043457,0.028198231332847268
6361,2005-05-27,6.390122890472412,6.712099075317383,6.3466668128967285,6.62716007232666,1860975.0,-0.03977455401590091,-1.256107487661381,-2.4489762739920162,62.857106729496714,77.74824919424954,-0.14114743823816678,-0.319750798573879,-0.551166732451355,-0.5193951346779784,18.399615427911808,0.3654322624206543,0.22464916368969234,0.2595550537109377,-0.19547586719270704,0.7145859746145824,0.032039593259114874,0.4870705141627605,0.5037040710449219,22.25601970050348,-47.83753674436512,0.22751546045182244,5,0.044445037841796875,-0.1846909523010254,-0.6325922012329102,-0.5570363998413086,0.7446923255920401,4,0.07697070806120632,-4.9321713514177,6.654815196990968,2.2499874272034663,6.315062046051025,1.117654158827066,6.36839485168457,0.07697070806120632
6362,2005-05-31,6.449382781982423,6.506667137145996,6.33481502532959,6.409876823425293,1547100.0,0.009273670088311814,1.2307639933398944,-0.16666566083890433,65.53843319916547,77.77962072770237,-0.1495570317795485,-0.34439554062554567,-0.604863541536532,-0.5750676302703512,19.5964268915002,0.17185211181640625,0.23940546272131513,0.2856297492980966,-0.16020992710566784,0.731469425701861,0.06270991109621438,0.5085495874999788,0.4444441795349112,31.402461238185026,-35.739906175078374,0.22291983820188238,5,0.001975297927855557,-0.24395084381103604,-0.6918520927429208,-0.6162962913513192,0.6795063018798819,1,0.08177637879014599,-1.256107487661381,6.390122890472412,-4.9321713514177,6.654815196990968,2.2499874272034663,6.315062046051025,0.08177637879014599
6363,2005-06-01,6.5837039947509775,6.611358165740968,6.419753074645996,6.419753074645996,1300556.0,0.020826987218653947,-1.33734694471106,4.150030175015017,67.58317673884515,75.89985806774538,-0.21584502386796967,-0.43735529686414054,-0.7292078920672482,-0.7057409281161764,21.658366398625052,0.1916050910949716,0.2694000539123884,0.37945711612701505,-0.06437627097305043,0.8232905032270805,0.1575404225769823,0.6013738096770478,0.2877624893188466,52.13420894397572,-11.449015579988043,0.2219166935500327,6,-0.056296586990357333,-0.37827205657959073,-0.8237040042877206,-0.7506175041198739,0.6933331489562979,2,0.06000588975411647,1.2307639933398944,6.449382781982423,-1.256107487661381,6.390122890472412,-4.9321713514177,6.654815196990968,0.06000588975411647
6364,2005-06-02,6.5935797691345215,6.6627159118652335,6.534320831298827,6.55604887008667,858600.0,0.0015000331715122606,-2.170758705149422,0.22891545240380295,70.87084344144438,74.38905706881884,-0.1854587450612275,-0.4148268817247427,-0.7286590173119976,-0.7117481513473498,23.894264935067113,0.12839508056640625,0.2921972994450375,0.35525884628295934,-0.098660274279462,0.8091779668453807,0.12829928600174867,0.58221840656417,0.2564206565856928,46.289663431806495,-16.344671994099357,0.22695956028121084,6,-0.03654289245605469,-0.38814783096313477,-0.8449376821517944,-0.760493278503418,0.7160501480102539,3,0.05931700041489063,-1.33734694471106,6.5837039947509775,1.2307639933398944,6.449382781982423,-1.256107487661381,6.390122890472412,0.05931700041489063
6365,2005-06-03,6.567901134490968,6.735802173614503,6.5520992279052725,6.558024883270264,1110206.0,-0.0038944906321993766,-15.909669490408296,0.2631498704070979,71.29908924893671,73.13016666020329,-0.13806884163738342,-0.35688477536639773,-0.6918750184679094,-0.6826579613180348,25.80106661069569,0.1837029457092303,0.3195482852577989,0.29748146533966136,-0.1542120185569189,0.7491749492362416,0.07163472339137122,0.5233282072879515,0.26149187521362194,58.12807471718854,-5.7477364472489825,0.2258467419482901,6,0.001975297927855557,-0.36246919631958097,-0.8192590475082406,-0.7348146438598642,0.8009877204895011,4,0.07308271078454442,-2.170758705149422,6.5935797691345215,-1.33734694471106,6.5837039947509775,1.2307639933398944,6.449382781982423,0.07308271078454442
6366,2005-06-06,6.567901134490968,6.597530841827393,6.528395175933838,6.558024883270264,817088.0,0.0,1.0,1.0,70.99235853486132,71.81560065683087,-0.113460072950196,-0.32632129084682315,-0.6800312650970541,-0.6717683147805236,27.356181996906965,0.06913566589355469,0.3111265178609104,0.2674567699432382,-0.17923335019976694,0.7141468900862433,0.04411170987173563,0.49080183001474076,0.24170875583862195,58.12807471718854,-8.708871849635429,0.22334506007150273,6,0.001975297927855557,-0.36246919631958097,-0.8414812088012704,-0.7348146438598642,0.8098769187927237,0,0.09218044260127867,-15.909669490408296,6.567901134490968,-2.170758705149422,6.5935797691345215,-1.33734694471106,6.5837039947509775,0.09218044260127867
6367,2005-06-07,6.644937992095947,6.704197883605957,6.546173095703125,6.577777862548827,1354725.0,0.011729296167450665,-1.4242570545527697,6.800164156044283,73.68419195147179,71.04311940153241,-0.1568229371366261,-0.37743789332308264,-0.7389905957610825,-0.7406687048148033,28.772619868559662,0.15802478790283203,0.2963670372977161,0.31575288772583043,-0.14236332767803894,0.7738691031296998,0.08669478002389575,0.5448109954277651,0.1456801036336426,71.24997925477082,-0.8427649300405022,0.22905810770193447,6,-0.07506155967712402,-0.3535799980163574,-0.9318513870239258,-0.8158018589019775,0.7239508628845215,1,0.07372186535844372,1.0,6.567901134490968,-15.909669490408296,6.567901134490968,-2.170758705149422,6.5935797691345215,0.07372186535844372
6368,2005-06-08,6.5520992279052725,6.684443950653076,6.5402469635009775,6.658764839172362,1200825.0,-0.013971351471015248,-1.2121167787100968,-1.5882281941140761,63.738027423841686,69.81278227890913,-0.03932025736306688,-0.2583282029671734,-0.6254690304288824,-0.6400245710229449,30.131430969633733,0.14419698715209872,0.28578162441252974,0.19782767295837278,-0.25085486210241115,0.6465102080191567,-0.026513594572019628,0.4221689404887652,0.22028674500831702,11.428761920526279,-55.06954493032158,0.22434126753039216,6,0.062221765518189365,-0.22617316246032626,-0.8390126228332511,-0.7367906570434561,0.7634568214416513,2,0.08803130659262526,-1.4242570545527697,6.644937992095947,1.0,6.567901134490968,-15.909669490408296,6.567901134490968,0.08803130659262526
6369,2005-06-09,6.631111145019531,6.7061729431152335,6.5619750022888175,6.587654113769531,1104638.0,0.012059023278791159,-2.0416612184547964,-0.4074136990710524,62.35490043796086,67.65756974511378,-0.07686963684054327,-0.3117877112099574,-0.6871659001181722,-0.7117963258980708,31.85454506698357,0.15407371520996094,0.2786471248486242,0.25046923160553014,-0.19820113450273436,0.6991395977137946,0.02613404855139745,0.47480441465966283,0.12377198999069794,49.52386864200234,-12.469939657405007,0.22433518305413244,6,-0.09580254554748535,-0.28740763664245605,-0.9180245399475098,-0.8158025741577148,0.6696300506591797,3,0.0974084108321549,-1.2121167787100968,6.5520992279052725,-1.4242570545527697,6.644937992095947,1.0,6.567901134490968,0.0974084108321549
6370,2005-06-10,6.664690971374513,6.68641996383667,6.6093831062316895,6.625185012817383,974531.0,0.005063981830586872,-1.1667024301271391,0.9090809339887845,63.489482181716085,67.72783368424928,-0.12169923862276111,-0.31254185430367265,-0.7003910178084345,-0.7384034031000075,33.670778391281644,0.07703685760498047,0.27615920058929433,0.2530367136001592,-0.18336454783039802,0.6894379750307165,0.034836082884880604,0.47123734431543784,0.07338943924849062,76.66638950505282,18.35118427128532,0.21820063071527845,6,-0.1293823719024667,-0.2706170082092294,-0.9506168365478525,-0.921480894088746,0.7516050338745099,4,0.09676951992828142,-2.0416612184547964,6.631111145019531,-1.2121167787100968,6.5520992279052725,-1.4242570545527697,6.644937992095947,0.09676951992828142
6371,2005-06-13,6.672593116760254,6.7160491943359375,6.631111145019531,6.6528401374816895,729000.0,0.0011856731872013082,-1.6874467234447017,0.49999999999998873,64.23952707690935,67.58351078177637,-0.09534589552229988,-0.2828277534207002,-0.68774533534617,-0.7393106834504426,35.97628626288342,0.08493804931640625,0.28375873899089044,0.2278523921966551,-0.18001254566249258,0.6357173300558028,0.0239199232670817,0.4317848611262285,0.0493566784510131,75.28127068166765,19.463504201455983,0.20393246892957378,6,-0.09481549263000488,-0.2785191535949707,-0.9288895130157471,-0.9293830394744873,0.7851848602294922,0,0.1043515955545462,-1.1667024301271391,6.664690971374513,-2.0416612184547964,6.631111145019531,-1.2121167787100968,6.5520992279052725,0.1043515955545462
6372,2005-06-14,6.656789779663086,6.712099075317383,6.64296293258667,6.6528401374816895,1669613.0,-0.002368395138236945,-4.833276337229185,0.19995171997585998,62.08608503951105,66.9727228151837,-0.05255457384178541,-0.22898109770205455,-0.6505173598732537,-0.7149248110015005,38.5444888952857,0.06913614273071289,0.24723417172571516,0.1804441213607788,-0.18625560316301915,0.5471438458845768,-0.0029057409011201685,0.3637939836226778,-0.3219747543334961,66.292000737759,14.363483649617791,0.18334986226189878,6,-0.024691104888916016,-0.26271581649780273,-0.8854317665100098,-0.8948142528533936,0.6617293357849112,1,0.10830870396767978,-1.6874467234447017,6.672593116760254,-1.1667024301271391,6.664690971374513,-2.0416612184547964,6.631111145019531,0.10830870396767978
6373,2005-06-15,6.664690971374513,6.684443950653076,6.607407093048097,6.656789779663086,1165894.0,0.0011869372434691883,2.250010058338325,2.000482916817803,65.23231817092106,66.34622000734777,-0.05337231550961352,-0.19491434273987895,-0.6403448435209951,-0.7155927839190293,41.16065641045687,0.07703685760497958,0.2533908391359416,0.15535767078399765,-0.1455922190964598,0.4563075606644551,0.004882725843768476,0.3058326157242268,-0.32233026504516715,66.66656350486124,15.585182434222595,0.15047494494022892,6,-0.032592296600342685,-0.2350614070892343,-0.8676538467407235,-0.8770363330841073,0.6893830299377433,2,0.10566099563063824,-4.833276337229185,6.656789779663086,-1.6874467234447017,6.672593116760254,-1.1667024301271391,6.664690971374513,0.10566099563063824
6374,2005-06-16,6.793086051940918,6.793086051940918,6.664690971374513,6.664690971374513,659644.0,0.019264971341938386,-1.0000000000000138,16.250090525043323,57.383921118663686,64.80009021509521,-0.1681769100276016,-0.29257135710983917,-0.7499478749839188,-0.8360292249301047,42.63622861790564,0.12839508056640536,0.25496729173290067,0.2547157526016237,-0.037521619919638205,0.5469531251228856,0.10859706634099275,0.40083443886225467,-0.4433305782318122,100.0,48.52705579600766,0.14611868626063107,6,-0.13234543800354004,-0.36345648765563965,-0.9797525405883789,-0.9965424537658691,0.5224699974060059,3,0.07691202399191255,2.250010058338325,6.664690971374513,-4.833276337229185,6.656789779663086,-1.6874467234447017,6.672593116760254,0.07691202399191255
6375,2005-06-17,6.7061729431152335,6.90172815322876,6.7061729431152335,6.8345680236816415,2334825.0,-0.012794348277223921,-2.0461480183017127,-1.0000000000000207,70.8333988170188,64.78242802422382,-0.06658992925433704,-0.18610797021596426,-0.6493864403537719,-0.7421497845066831,43.61991505762446,0.19555521011352628,0.24009779498696115,0.14933350086212105,-0.13586770183588648,0.4345347035601286,0.006732899513116841,0.29193410221112526,-0.33868424627685556,33.55718072179797,-20.718758836262218,0.14260060134900382,6,0.014814615249634677,-0.2676544189453116,-0.8859260082244864,-0.9027159214019767,0.6627159118652353,4,0.08865984483353939,-1.0000000000000138,6.793086051940918,2.250010058338325,6.664690971374513,-4.833276337229185,6.656789779663086,0.08865984483353939
6376,2005-06-20,6.721974849700928,6.753580093383789,6.640987873077393,6.676543235778809,628763.0,0.0023563225582956537,1.072718015791853,-0.35384232574721713,69.06078932294106,64.26871662105374,-0.06508218431143753,-0.1806812778480804,-0.6491009459127639,-0.7509804517902419,44.42754716100519,0.11259222030639648,0.22037125931465518,0.14577741622924822,-0.12831205176066174,0.4198668842191582,0.008732682234293243,0.2828221502242032,-0.322431785479127,38.92611578067366,-17.48955862562545,0.1370447339949548,6,-0.0009872913360595703,-0.28345632553100586,-0.8587648868560791,-0.9185178279876709,0.6972842216491699,0,0.10329124566406045,-2.0461480183017127,6.7061729431152335,-1.0000000000000138,6.793086051940918,2.250010058338325,6.664690971374513,0.10329124566406045
6377,2005-06-21,6.779259204864503,6.795062065124513,6.7239508628845215,6.731852054595947,335644.0,0.008521953212324851,-1.250015087507572,1.0434837368934986,65.32509336480243,64.44505728116049,-0.11321513022667062,-0.21311011731349705,-0.6878995991336003,-0.8026243931114889,45.05685532216942,0.07308721542358487,0.20338881952193155,0.1803457021713264,-0.08107801802629133,0.4417694223689441,0.04963384207251753,0.31105756227013526,-0.3495850353022849,58.38933568359608,1.3729267495267479,0.13071186009880872,6,-0.04740762710571378,-0.34074068069458097,-0.898765206336976,-0.975802183151246,0.7111105918884268,1,0.10008745079969317,1.072718015791853,6.721974849700928,-2.0461480183017127,6.7061729431152335,-1.0000000000000138,6.793086051940918,0.10008745079969317
6378,2005-06-22,6.808888912200928,6.864198207855225,6.775309085845947,6.814815044403076,802406.0,0.0043706408681296605,-1.4324599404979383,-0.1250050291691789,66.36642797388535,64.89078256292987,-0.11464469642155617,-0.2192901870223487,-0.7006743033777374,-0.8270149262232405,45.73338689134479,0.08888912200927734,0.18825906559674266,0.18795070648193324,-0.06581059466414896,0.44171200762801544,0.061070055908891696,0.3148313570549748,-0.35089150361871724,64.39397818628706,5.771998847216864,0.12688065057304113,6,-0.0543212890625,-0.37037038803100586,-0.9195061922073364,-1.005431890487671,0.6548151969909668,2,0.07484777763576922,-1.250015087507572,6.779259204864503,1.072718015791853,6.721974849700928,-2.0461480183017127,6.7061729431152335,0.07484777763576922
6379,2005-06-23,6.812839984893799,6.8701229095458975,6.765431880950928,6.795062065124513,810506.0,0.0005802815619140311,-1.717896026887654,-2.9999195365302653,69.25470727765051,65.53136312914481,-0.10069585281177584,-0.19398247620844966,-0.6839382545849055,-0.8268491907722728,46.57347191919994,0.10469102859496981,0.16139863793799858,0.1670128822326662,-0.056241617001407285,0.39026738146673967,0.055385632615629454,0.27864013184970293,-0.3282187316327958,65.90930703788504,6.92640089877608,0.11162724961703685,6,-0.058272361755371094,-0.3575313091278076,-0.8982720375061035,-1.009382963180542,0.7456789016723633,3,0.07944323037360967,-1.4324599404979383,6.808888912200928,-1.250015087507572,6.779259204864503,1.072718015791853,6.721974849700928,0.07944323037360967
6380,2005-06-24,6.842469215393066,6.880000114440918,6.818765163421631,6.818765163421631,1344094.0,0.004349027801176186,-4.166623081410553,1.3333422739587073,70.62317473347602,66.24065731320778,-0.11449569226440737,-0.22011786927243016,-0.6930010587026807,-0.8519582790799731,45.65560709457589,0.06716012954711914,0.1611874925701411,0.18725941181182826,-0.05273131055845148,0.427250134182108,0.06726405062668839,0.30725477299696813,-0.3328215481339978,84.29749922692496,24.16520969046418,0.11999536118513986,6,-0.08790159225463867,-0.3111112117767334,-0.8804936408996582,-0.9916045665740967,0.7693829536437988,4,0.06913978259333398,-1.717896026887654,6.812839984893799,-1.4324599404979383,6.808888912200928,-1.250015087507572,6.779259204864503,0.06913978259333398
6381,2005-06-27,6.881975173950195,6.9313578605651855,6.824690818786621,6.836543083190918,822150.0,0.0057736406717410205,-2.0856886681840128,1.9166381686145924,68.86795245805682,66.99419813749063,-0.1354180176173463,-0.2328231215899601,-0.7106754160362563,-0.8870469669706527,46.4626702548677,0.10666704177856445,0.1599602031257481,0.20217275619506836,-0.023838131140253793,0.4281836435303905,0.08916731252740728,0.31517819986272944,-0.34880267753294536,76.19044334703563,16.743027680947037,0.11300544366766098,6,-0.11259269714355469,-0.30617284774780273,-0.85679030418396,-0.9679012298583984,0.7061729431152344,0,0.07075202521412027,-4.166623081410553,6.842469215393066,-1.717896026887654,6.812839984893799,-1.4324599404979383,6.808888912200928,0.07075202521412027
6382,2005-06-28,6.976789951324463,7.030123233795166,6.9037041664123535,6.9037041664123535,735581.0,0.013777262337876905,-2.459470744819667,1.608681962257814,83.69900073025006,69.04605175519386,-0.2012285233572877,-0.30156117000768035,-0.7826798390407408,-0.9758390017303986,47.520006653688654,0.1481480598449707,0.15725981632772168,0.2706171751022337,0.03493905111272522,0.5062952990917422,0.15277811310747946,0.38845623709698796,-0.4117626257753777,79.85076509012823,13.73738354448156,0.11783906199475437,6,-0.1412343978881836,-0.33876538276672363,-0.93382728099823,-1.062716007232666,0.38913583755493075,1,0.06342015785377586,-2.0856886681840128,6.881975173950195,-4.166623081410553,6.842469215393066,-1.717896026887654,6.812839984893799,0.06342015785377586
6383,2005-06-29,6.97876501083374,7.008395195007324,6.9570369720458975,6.962963104248048,933525.0,0.0002830900060137864,-2.7143202000170685,0.21621039720234705,81.42851107890536,71.71767286188738,-0.1720610659251287,-0.28714372778431674,-0.764535299404205,-0.9727279733167586,48.27457195515926,0.05135822296142667,0.15389722836721376,0.2528391838073727,-0.004817915829574915,0.5104962834443203,0.12401063398889889,0.3816677336258465,-0.3672280944600468,80.59693963948709,11.873480730696244,0.12882854981847375,6,-0.14320945739746094,-0.340740442276001,-0.9140738248825073,-1.0429625511169434,0.21530914306640625,2,0.07330878531158169,-2.459470744819667,6.976789951324463,-2.0856886681840128,6.881975173950195,-4.166623081410553,6.842469215393066,0.07330878531158169
6384,2005-06-30,6.984691143035889,7.024198055267334,6.972839832305907,6.998518943786621,851006.0,0.0008491663199647892,-1.736884902232248,-0.8750716678234597,80.45108824380858,72.78630502041958,-0.16533668108554966,-0.27643962204966677,-0.7468651882373001,-0.9746804377370406,48.921288370490046,0.05135822296142667,0.15676451158180527,0.23920974731445277,-0.03499137522481632,0.5134108698537219,0.10210918604481822,0.3763103085840873,-0.33129559492004823,78.50468133107728,10.340393266195392,0.13710056126963463,6,-0.14913558959960938,-0.3466665744781494,-0.9106171131134033,-1.0419750213623047,0.29530906677246094,3,0.06858040768683193,-2.7143202000170685,6.97876501083374,-2.459470744819667,6.976789951324463,-2.0856886681840128,6.881975173950195,0.06858040768683193
6385,2005-07-01,7.047901153564452,7.061728000640869,6.962963104248048,7.0004940032958975,507769.0,0.009049793216925117,1.6315956649344179,-3.4283940825545707,82.3128626112773,74.25875760801249,-0.19553772298921235,-0.3181575355910846,-0.7895244956037262,-1.0320580339961687,49.41698746502161,0.09876489639282138,0.15834231501643892,0.27841975688934273,-0.013772564040101187,0.5706120778187866,0.13232359642462121,0.42451591735406424,-0.35683283688067924,94.1668024534147,25.791439360858476,0.14609616046472187,7,-0.15506172180175692,-0.34962964057922274,-0.9738271236419669,-1.1051850318908683,0.2735800743103036,4,0.07244961611634793,-1.736884902232248,6.984691143035889,-2.7143202000170685,6.97876501083374,-2.459470744819667,6.976789951324463,0.07244961611634793
6386,2005-07-05,7.173333168029785,7.185184955596924,7.007407188415527,7.078518867492676,799200.0,0.01779707344531878,2.00001609334138,2.0,87.41064089901289,76.71270733403587,-0.27961607705166536,-0.41730176097096994,-0.890614149252281,-1.1488504740477303,50.2698825440562,0.17777776718139648,0.16797219383382078,0.37358016967773455,0.046014369872255045,0.7011459694832141,0.20979726977499524,0.5373630695804739,-0.4377856892711609,95.78948616654357,26.02902880887639,0.16378289990273973,7,-0.19802474975585938,-0.4133331775665283,-0.8533332347869873,-0.9846911430358887,0.33777761459350586,1,0.06113183240414344,1.6315956649344179,7.047901153564452,-1.736884902232248,6.984691143035889,-2.7143202000170685,6.97876501083374,0.06113183240414344
6387,2005-07-06,7.134815216064452,7.179258823394775,7.078518867492676,7.1407408714294425,1058063.0,-0.005369603092883035,1.428593598225062,-0.06249748541540937,82.60285261154277,78.5167545159978,-0.20714168881714556,-0.35858661571366657,-0.8299920397609224,-1.1023654063233632,50.831885107074726,0.10073995590209961,0.17394031411833755,0.3105683565139765,-0.04066164656799831,0.6617983595959513,0.1349533549729891,0.48618335805496393,-0.3363184905484662,77.9223384978083,7.449532028948099,0.17561500154098744,7,-0.15950679779052646,-0.3748152256011954,-0.8148152828216544,-0.9461731910705558,0.3496289253234872,2,0.06353814181203621,2.00001609334138,7.173333168029785,1.6315956649344179,7.047901153564452,-1.736884902232248,6.984691143035889,0.06353814181203621
6388,2005-07-07,7.128889083862305,7.146667003631593,6.94518518447876,6.962963104248048,651375.0,-0.0008305936485649701,-1.0000000000000089,-28.00128751911146,78.05290388166807,79.49433191644421,-0.16880120614919036,-0.3238365040752669,-0.7967988561533517,-1.0896558013753053,50.934409838767834,0.20148181915283292,0.18335714781202483,0.27580273151397705,-0.07605853632812387,0.627663999356078,0.09987209759292703,0.45173336543502707,-0.2762560061349877,76.54336440725112,9.400492209377688,0.17593063392105035,7,-0.12691402435302734,-0.3264200687408447,-0.8004940748214722,-0.9402470588684082,0.35259199142456055,3,0.0332501603305444,1.428593598225062,7.134815216064452,2.00001609334138,7.173333168029785,1.6315956649344179,7.047901153564452,0.0332501603305444
6389,2005-07-08,7.277037143707275,7.291851997375487,7.081480979919434,7.131852149963379,654413.0,0.020781366928591227,1.4067886299722192,0.8749985631027831,93.26352033570373,82.00992587224728,-0.27287387963348575,-0.4438696715346033,-0.9146957168616696,-1.2323924623177245,51.16055216386356,0.2103710174560538,0.19917662687995552,0.39165449142456055,0.00840510659405691,0.7749038762550642,0.20002979900930917,0.5832791838398119,-0.3778468030782136,95.72648632142779,23.329985952673255,0.19162469241525176,7,-0.2187657356262207,-0.3669135570526123,-0.910617470741272,-1.088395118713379,0.16592597961425692,4,-0.011400654987568704,-1.0000000000000089,7.128889083862305,1.428593598225062,7.134815216064452,2.00001609334138,7.173333168029785,-0.011400654987568704
6390,2005-07-11,7.309629917144775,7.431110858917236,7.265184879302978,7.318519115447997,800213.0,0.004478852147358436,-2.393888558359055,-0.06122670169964082,93.4307104384366,84.7391212034006,-0.259522655930148,-0.44867148300689674,-0.9107494092671811,-1.258414706056337,51.54908382529613,0.1659259796142587,0.21490783861825502,0.39200031757354736,-0.020479740931061308,0.804480376078156,0.18576028832124347,0.5982403468258513,-0.3644447326660156,75.00009812964889,-1.5628397009958377,0.20624002925230414,7,-0.14222240447998047,-0.3298768997192383,-0.9283955097198486,-1.120987892150879,0.020740032196044922,0,-0.00405351675423804,1.4067886299722192,7.277037143707275,-1.0000000000000089,7.128889083862305,1.428593598225062,7.134815216064452,-0.00405351675423804
6391,2005-07-12,7.368888854980469,7.4488887786865225,7.31259298324585,7.31259298324585,560925.0,0.008106968274371962,-3.8421239867525796,-6.3330651217686835,93.44982799877718,85.82254645545916,-0.27094182018260327,-0.47757664502535846,-0.9361028340026509,-1.3107233571142176,51.874845142194246,0.13925886154174716,0.2327209369171115,0.4164444684982298,-0.025444942192956788,0.8583338791894164,0.19549976315263606,0.6373891738438235,-0.33623704910278285,84.11765875288629,5.038767391881564,0.22094470534559335,7,-0.17185187339782715,-0.3802468776702881,-0.9812346696853638,-1.1802468299865723,-0.05629587173461914,1,-0.006433483804504814,-2.393888558359055,7.309629917144775,1.4067886299722192,7.277037143707275,-1.0000000000000089,7.128889083862305,-0.006433483804504814
6392,2005-07-13,7.377778053283691,7.425185203552246,7.339259147644043,7.368888854980469,854213.0,0.0012063146124419166,-1.5217257448327013,0.15790142384021819,93.24329320407493,87.13530002492244,-0.2424671615015468,-0.4529022450884854,-0.9131497528427568,-1.3098906681350995,52.21821100544588,0.08592605590820312,0.2496646990311735,0.38928425312042236,-0.06840342955164846,0.8469719357924932,0.1604404117843874,0.6181280944564573,-0.2618788528442382,85.88242644671301,4.741678489724549,0.22884384133603536,7,-0.1807410717010498,-0.3832101821899414,-0.9901238679885864,-1.189136028289795,0.7111110687255859,2,0.01807220661514153,-3.8421239867525796,7.368888854980469,-2.393888558359055,7.309629917144775,1.4067886299722192,7.277037143707275,0.01807220661514153
6393,2005-07-14,7.368888854980469,7.508148193359375,7.262221813201903,7.493332862854004,544725.0,-0.001204861170805538,2.1923012645535183,-13.999463576869434,91.95231019955894,88.41321357556137,-0.19268180584480454,-0.4095491003216578,-0.8714829725213207,-1.2904125375137792,53.04175544102241,0.2459263801574716,0.2687144886336412,0.34518516063690186,-0.11595255448567343,0.8063228757594771,0.11461630307561421,0.5757540181981895,-0.18639173889160165,67.36113439414564,-15.05747782908,0.23056885756128764,7,-0.14222216606140137,-0.34469127655029297,-0.9382716417312622,-1.1802468299865723,0.6251850128173837,3,0.015681507576188913,-1.5217257448327013,7.377778053283691,-3.8421239867525796,7.368888854980469,-2.393888558359055,7.309629917144775,0.015681507576188913
6394,2005-07-15,7.315556049346924,7.431110858917236,7.232593059539795,7.327406883239746,526500.0,-0.0072375641271205104,-1.2333373566686783,0.09523024929304386,84.4604991229746,88.65183985463885,-0.09776075049863042,-0.332093836907287,-0.7897741096511943,-1.2242648368230435,53.38791274585515,0.1985177993774414,0.270060857177973,0.265728855133057,-0.19957749979303951,0.7310352100591535,0.033075677670009185,0.4983820325961048,0.19259214401245117,30.107582703013254,-49.92226604181481,0.23265317746304812,7,-0.08888936042785645,-0.28049445152282715,-0.8454325199127197,-1.1269140243530273,0.8325915336608887,4,0.022681122914061103,2.1923012645535183,7.368888854980469,-1.5217257448327013,7.377778053283691,-3.8421239867525796,7.368888854980469,0.022681122914061103
6395,2005-07-18,7.300741195678711,7.336296081542969,7.214815139770508,7.31259298324585,583538.0,-0.0020251165554989736,3.1000700071616523,1.000080473182312,81.64185901722507,88.01086408999576,-0.04839842805523542,-0.2850670705766971,-0.7466160599877103,-1.196275737645494,53.32595183473545,0.12148094177246094,0.2774732546639358,0.22118558883667028,-0.2273457080058856,0.6697168856792262,-0.00308005958460722,0.4454512372579478,0.20740699768066406,29.293001541052465,-49.106557272492864,0.22426564842127789,7,-0.07407450675964355,-0.24296355247497559,-0.8612351417541504,-1.1120991706848145,0.8000001907348633,0,0.019480477917365624,-1.2333373566686783,7.315556049346924,2.1923012645535183,7.368888854980469,-1.5217257448327013,7.377778053283691,0.019480477917365624
6396,2005-07-19,7.4162960052490225,7.4162960052490225,7.300741195678711,7.327406883239746,586238.0,0.015827818912236946,1.5999763966226033,-7.5000603500301,82.19975839115617,87.96607584328613,-0.14065606934453978,-0.364632937362912,-0.8332378030647467,-1.299269914414574,54.009317568552895,0.11555480957031161,0.291239143643125,0.3020243406295764,-0.13736100633739223,0.741409687596545,0.08233166714609208,0.5217170141130607,0.08011886596679751,68.68672419062204,-9.135622607472527,0.2196926734834845,7,-0.18962931632995517,-0.3585183620452872,-0.951604723930358,-1.2256789207458487,0.524445056915285,1,-0.011586114665243508,3.1000700071616523,7.300741195678711,-1.2333373566686783,7.315556049346924,2.1923012645535183,7.368888854980469,-0.011586114665243508
6397,2005-07-20,7.457777976989746,7.478518962860107,7.348147869110107,7.368888854980469,306450.0,0.005593354379512805,1.0,1.00000000000001,83.17379866864013,88.5350641529497,-0.1469627010325425,-0.3717346507496888,-0.8480194963290657,-1.3308503553761533,54.647323106670555,0.13037109375,0.3003017231910494,0.3095803737640379,-0.1256513000797126,0.7448120476077884,0.09196453684216266,0.5271962106859132,0.027372904968261835,82.82831895234442,5.135649843969617,0.21761583692187517,7,-0.1629633903503418,-0.40000033378601074,-0.97185218334198,-1.2671608924865723,0.488889217376709,2,-0.019467593992721577,1.5999763966226033,7.4162960052490225,3.1000700071616523,7.300741195678711,-1.2333373566686783,7.315556049346924,-0.019467593992721577
6398,2005-07-21,7.318519115447997,7.4637041091918945,7.2829627990722665,7.4488887786865225,473850.0,-0.0186729696125868,1.2592617979704297,-1.4666548649779523,69.51508326318071,85.89634892266938,0.02461220746149717,-0.20273213582528182,-0.6824912595593329,-1.1814530279718607,54.83016702863812,0.18074131011962802,0.2892152922518889,0.14484000205993564,-0.26572296948615826,0.5554029736060295,-0.06044148371311131,0.3501214878329826,0.15999984741211026,39.325928028830084,-36.683379509501385,0.2052814857730469,7,0.04296255111694425,-0.2607414722442618,-0.8054327964782706,-1.1279020309448233,0.46814775466919034,3,0.10526309959827485,1.0,7.457777976989746,1.5999763966226033,7.4162960052490225,3.1000700071616523,7.300741195678711,0.10526309959827485
6399,2005-07-22,7.354074001312256,7.38370418548584,7.259259223937987,7.3629631996154785,755325.0,0.004858207692483685,3.9411185580673607,0.06818456136500796,68.49646226075394,83.12587690292685,0.0012674798960299327,-0.2062338250609379,-0.6925413712293089,-1.2063705234704987,55.036790803066204,0.12444496154785245,0.285517998104158,0.15333318710327148,-0.22734764496166715,0.5340140191682101,-0.03700722892919828,0.34367360313574125,0.12444496154785156,52.808814036204375,-20.040182536730633,0.19034041603246935,7,0.007407665252685547,-0.27950596809387207,-0.8232098817825317,-1.163456916809082,0.5718522071838379,4,0.08702657416438764,1.2592617979704297,7.318519115447997,1.0,7.457777976989746,1.5999763966226033,7.4162960052490225,0.08702657416438764
6400,2005-07-25,7.315556049346924,7.392592906951903,7.271111011505128,7.354074001312256,481613.0,-0.005237634535423363,1.1025674883839942,4.3331187640811075,59.60007493042862,79.36479322866587,0.04549918129385233,-0.13750615992896087,-0.6265299581363166,-1.1577096543863652,55.23100533256039,0.12148189544677557,0.29101245851702195,0.09116089344024658,-0.25280772434845833,0.4351295112289515,-0.08082341545410543,0.2631452023345986,0.15241476058959957,25.67586082410359,-42.44251561534392,0.17198430889435234,7,0.04592561721801758,-0.24098801612854004,-0.7703709602355957,-1.110124111175537,0.628148078918457,0,0.11381110718647514,3.9411185580673607,7.354074001312256,1.2592617979704297,7.318519115447997,1.0,7.457777976989746,0.11381110718647514
6401,2005-07-26,7.368888854980469,7.425185203552246,7.297778129577638,7.354074001312256,361463.0,0.007290328346032604,-1.0000074852820782,-0.3846220505583203,65.49021464048826,76.28111783271181,-0.008754224576964731,-0.16073101780787358,-0.6501001560061184,-1.1998556448245594,55.29534604493585,0.1274070739746085,0.2728525759276268,0.12014801502227801,-0.18893081532490275,0.42922684536945876,-0.03439140015131237,0.2746874301958684,0.08895572814941399,49.99989126203478,-16.18112268808693,0.15453941517359057,7,-0.007407188415527344,-0.29432082176208496,-0.7891358137130737,-1.1595063209533691,0.6992588043212891,1,0.09931653819672714,1.1025674883839942,7.315556049346924,3.9411185580673607,7.354074001312256,1.2592617979704297,7.318519115447997,0.09931653819672714
6402,2005-07-27,7.419259071350098,7.457777976989746,7.294815063476562,7.371851921081543,536288.0,0.006835523965812662,1.6190359414514666,3.1999742508609867,68.14818479408906,73.63621500988184,-0.05880560662146195,-0.18577784830928934,-0.6699545819760822,-1.239326444544127,55.07838505992695,0.16296291351318448,0.2521645165847568,0.14839477539062518,-0.14146777690151602,0.4382573276827664,0.003463499244555024,0.29332605153669533,-0.20444393157958984,78.26062618949892,12.837237100821156,0.1449312761460706,7,-0.07259202003479004,-0.3032095432281494,-0.8395060300827026,-1.209876537322998,0.5333337783813477,2,0.07028761036636966,-1.0000074852820782,7.368888854980469,1.1025674883839942,7.315556049346924,3.9411185580673607,7.354074001312256,0.07028761036636966
6403,2005-07-28,7.49036979675293,7.505185127258301,7.395555973052978,7.4162960052490225,382050.0,0.009584612792054914,1.1142612789906554,1.5625025145846094,64.75411187627662,71.44661642691541,-0.12390166187353469,-0.22830029762615744,-0.7084572396571343,-1.2986035726751464,54.914170733438304,0.10962915420532315,0.22811135418875317,0.19392526149749756,-0.07708459303689974,0.46493511603189486,0.05842033423029935,0.32943018876469576,-0.2706954002380373,93.97569336725199,31.047633063836535,0.13550492726719862,7,-0.1303696632385254,-0.3535797595977783,-0.9051847457885742,-1.28098726272583,0.33185243606567383,3,0.060917873215195595,1.6190359414514666,7.419259071350098,-1.0000074852820782,7.368888854980469,1.1025674883839942,7.315556049346924,0.060917873215195595
6404,2005-07-29,7.4637041091918945,7.570370197296143,7.451851844787598,7.451851844787598,390488.0,-0.003559996139655852,-18.999275828773737,0.16000617983314258,60.74387172671632,69.1246178390811,-0.08270891110674317,-0.17276594992924288,-0.6555074354460935,-1.2571429108777057,54.77188254865126,0.11851835250854492,0.20327699888015793,0.14330892562866193,-0.09430333587748674,0.3809211871348106,0.024502794875587597,0.26211505638173627,-0.23260928344726572,64.35662022460441,2.833499080115743,0.11880613075307446,7,-0.0488893985748291,-0.2958030700683594,-0.8671610355377197,-1.254321575164795,0.2992587089538583,4,0.04327110992081651,1.1142612789906554,7.49036979675293,1.6190359414514666,7.419259071350098,-1.0000074852820782,7.368888854980469,0.04327110992081651
6405,2005-08-01,7.558518886566162,7.573332786560059,7.451851844787598,7.466667175292969,568350.0,0.01270344804498591,1.00002355148551,7.749718377856453,62.59851624508247,66.9467020450729,-0.15322588415768923,-0.239652208647815,-0.7264062347336289,-1.3376596921036041,54.49991630736628,0.12148094177246094,0.18158296631515913,0.21259281635284388,-0.011059364485298318,0.4362449971909861,0.10076672593377278,0.324418906771915,-0.30706753852844226,94.68116433313818,34.52831228932158,0.11182609041907089,8,-0.14222288131713867,-0.3624699115753174,-0.9535807371139526,-1.3491363525390625,0.26962900161743164,0,0.04860837519145833,-18.999275828773737,7.4637041091918945,1.1142612789906554,7.49036979675293,1.6190359414514666,7.419259071350098,0.04860837519145833
6406,2005-08-02,7.611852169036865,7.629630088806152,7.558518886566162,7.5674071311950675,843413.0,0.0070560493756908205,-1.2857427502912144,0.4838781686887189,64.684094935145,64.892290519129,-0.19657421000501518,-0.27241515123941795,-0.7546470342433,-1.3772489755481985,53.909315653485876,0.07111120223999023,0.1704106343153784,0.24400014877319354,0.006066124344470403,0.48193417320191667,0.12503313655883197,0.3629671609875551,-0.334650305917358,94.69022641627669,36.23084426612042,0.11896701221436137,8,-0.16740751266479492,-0.3846917152404785,-0.9688893556594849,-1.4024696350097656,0.21629571914672852,1,0.043596742535070065,1.00002355148551,7.558518886566162,-18.999275828773737,7.4637041091918945,1.1142612789906554,7.49036979675293,0.043596742535070065
6407,2005-08-03,7.58814811706543,7.611852169036865,7.528889179229736,7.597036838531494,530550.0,-0.0031140977839608786,3.307597083472599,-0.19999356278430636,63.50371908787194,64.22436116631692,-0.17034607771835564,-0.22451834083661382,-0.7052901692720983,-1.3401461654906157,53.15145980221692,0.0829629898071289,0.16390730852705993,0.19762945175170898,-0.033094138677333795,0.42835304218075176,0.08226765653718715,0.3129912469662308,-0.2757034313772575,82.27827472198406,23.914456094821574,0.11536179521452151,8,-0.14370346069335938,-0.32148098945617676,-0.9155557155609131,-1.3639507293701172,0.3081479072570801,2,0.06325648034687537,-1.2857427502912144,7.611852169036865,1.00002355148551,7.558518886566162,-18.999275828773737,7.4637041091918945,0.06325648034687537
6408,2005-08-04,7.365925788879394,7.597036838531494,7.199999809265138,7.570370197296143,884925.0,-0.029285449461149415,2.0804607481700783,23.00042916152577,52.56795291612267,62.454526794691226,0.06627790167079883,0.01725750193812292,-0.4608693298666937,-1.1059335986112169,52.76349241686875,0.39703702926635653,0.14210427118253577,-0.036444711685181375,-0.23229856902291335,0.1594091456525506,-0.13437164035404692,0.06148221698368417,0.2637042999267587,38.62064372918946,-22.354181019661326,0.09792692866886593,8,0.04888916015625089,-0.07851815223693759,-0.6291357278823844,-1.092345714569091,0.49777841567993253,3,0.07964607269567714,3.307597083472599,7.58814811706543,-1.2857427502912144,7.611852169036865,1.00002355148551,7.558518886566162,0.07964607269567714
6409,2005-08-05,7.1940741539001465,7.386666774749756,7.155556201934815,7.386666774749756,1115775.0,-0.023330622640632348,1.3999940578762757,0.9420292897276,45.31246791292012,60.86701490385694,0.238083832157991,0.1924416598985914,-0.26663909068769165,-0.9221807982257886,51.69940048598215,0.23111057281494052,0.10907338453006776,-0.20414819717407262,-0.4141801539508645,0.005883759602719252,-0.30916417556246856,-0.09913221878567668,0.42696332931518555,8.124883701047398,-54.50875481895601,0.105015978388396,8,0.19851899147033691,0.09333348274230957,-0.4572840929031372,-0.9204940795898438,0.5718517303466797,4,0.08731465168147001,2.0804607481700783,7.365925788879394,3.307597083472599,7.58814811706543,-1.2857427502912144,7.611852169036865,0.08731465168147001
6410,2005-08-08,7.28000020980835,7.35703706741333,7.2266669273376465,7.229629993438722,781650.0,0.011944004755861437,-3.631566465077671,-0.26153762354665094,43.85027382270442,58.46257703521429,0.1638101683073332,0.10981213044362192,-0.33967961105185474,-0.9956482820606123,50.147544252491436,0.1629629135131836,0.09638504679001336,-0.11674065589904803,-0.3297999350130132,0.09631862321491713,-0.2232702954560306,-0.010211016342065449,0.32241802215576154,26.249918276411666,-34.14670089207425,0.10652963955698252,8,0.11259293556213379,0.007407426834106445,-0.5432101488113403,-1.0064201354980469,0.373332977294921,0,0.0663410157168276,1.3999940578762757,7.1940741539001465,2.0804607481700783,7.365925788879394,3.307597083472599,7.58814811706543,0.0663410157168276
6411,2005-08-09,7.321481227874756,7.404444217681885,7.271111011505128,7.318519115447997,532913.0,0.00569794187787509,-1.727254993757834,0.05880682356061469,43.85022549997914,55.762803780313185,0.12839978842413302,0.06808826805391988,-0.35899427899769165,-1.0253438710080944,48.56500795777125,0.13333320617675692,0.0835129492539215,-0.07288925647735578,-0.28829517557134565,0.1425166626166341,-0.18059221602435027,0.03481370306963871,0.2630625228881831,36.36346536081299,-20.32012236510772,0.10770295954699474,8,0.07111191749572754,-0.034073591232299805,-0.5259257555007935,-1.0320987701416016,0.35259294509887695,1,0.06920275345101312,-3.631566465077671,7.28000020980835,1.3999940578762757,7.1940741539001465,2.0804607481700783,7.365925788879394,0.06920275345101312
6412,2005-08-10,7.511110782623291,7.5466670989990225,7.354074001312256,7.354074001312256,724613.0,0.025900435833471347,-1.452840615795695,53.01513200255977,58.312005933530976,55.04701423111922,-0.05233387697864966,-0.11704091688483587,-0.525707365217361,-1.2013663929631306,47.177474979806924,0.2251858711242667,0.0886854026097037,0.11007366180419886,-0.11133937448983211,0.33148669809822984,-0.0006328563428166234,0.22078017995121435,0.05627346618652318,80.53684606178953,20.76297672007763,0.11070651814701563,8,-0.11851763725280762,-0.22370314598083496,-0.6434565782546997,-1.1599998474121094,0.20740842819213867,2,0.04220908394717826,-1.727254993757834,7.321481227874756,-3.631566465077671,7.28000020980835,1.3999940578762757,7.1940741539001465,0.04220908394717826
6413,2005-08-11,7.4844441413879395,7.5674071311950675,7.451851844787598,7.508148193359375,415463.0,-0.00355029262742923,-1.6000010728865277,-0.15094585977590866,55.67010736882098,54.483262635797516,-0.029721744378305104,-0.08566539565234965,-0.4802918728754966,-1.1597534091746713,45.509850186709855,0.11555528640746981,0.0843591575736573,0.07762925624847394,-0.1462684172390647,0.3015269297360126,-0.034319580495295376,0.18957809299224326,-0.3288879394531241,79.8560634654528,18.407981296445428,0.11194883674376918,8,-0.09185099601745605,-0.1970365047454834,-0.6167899370193481,-1.1333332061767578,0.1807408332824707,3,0.055027718178439766,-1.452840615795695,7.511110782623291,-1.727254993757834,7.321481227874756,-3.631566465077671,7.28000020980835,0.055027718178439766
6414,2005-08-12,7.481481075286865,7.5348148345947275,7.348147869110107,7.451851844787598,416138.0,-0.00039589661504568774,1.7391257193835379,-1.2499647965239082,57.4467830119955,53.910847832121185,-0.026788976249307872,-0.07339740584819143,-0.45854620049551187,-1.1416464278596061,43.782791586191586,0.18666696548462003,0.07285558574850626,0.06636993885040265,-0.15557771170883505,0.28831758940964036,-0.044603886429215756,0.17734376413002106,-0.31768785476684513,74.78253081513179,8.445591737314885,0.11097382527961878,8,-0.08888792991638184,-0.12592554092407227,-0.5792590379714966,-1.1303701400756836,0.047408103942871094,4,0.051089232924084405,-1.6000010728865277,7.4844441413879395,-1.452840615795695,7.511110782623291,-1.727254993757834,7.321481227874756,0.051089232924084405
6415,2005-08-15,7.442963123321532,7.496295928955077,7.3629631996154785,7.469629764556885,407363.0,-0.0051484394036050984,2.3333611491923985,-0.9000112654296452,53.36928802169249,52.65364706395981,-0.007136927029244511,-0.024957834449328864,-0.40047814176754315,-1.0876763105504699,42.15999566563956,0.13333272933959872,0.05937998932165556,0.020740890502929155,-0.19479882572297313,0.23628060672883144,-0.08702896761002155,0.12851074861587986,-0.2710976245880117,58.000122308803725,-9.973592058105908,0.10776985811295114,8,-0.05925893783569247,-0.050369977951048917,-0.45876562595367343,-1.0385186672210684,-0.21629619598388583,0,0.04339169166555901,1.7391257193835379,7.481481075286865,-1.6000010728865277,7.4844441413879395,-1.452840615795695,7.511110782623291,0.04339169166555901
6416,2005-08-16,7.33036994934082,7.422222137451173,7.28000020980835,7.422222137451173,616613.0,-0.015127466321567029,2.0967564424693825,3.4444603390314614,46.17345430659332,50.72806208826218,0.06853633389037217,0.08523811358025046,-0.26924012269238595,-0.9598765102128661,39.96215731471439,0.1629629135131827,0.048033644805713926,-0.08755598068237269,-0.3069834949043191,0.1318715335395737,-0.1972697377933459,0.022157776428600506,-0.15059361795806847,17.525583339969792,-47.116697879783224,0.10971375711097338,8,0.045926570892333984,0.062223196029663086,-0.2567896842956543,-0.8562960624694824,-0.032591819763182706,1,0.044058245353836734,2.3333611491923985,7.442963123321532,1.7391257193835379,7.481481075286865,-1.6000010728865277,7.4844441413879395,0.044058245353836734
6417,2005-08-17,7.31259298324585,7.386666774749756,7.235556125640869,7.348147869110107,491738.0,-0.002425111722576756,1.6841998272094323,0.38708806611707164,41.978638964418785,49.551471649183966,0.04818209522922423,0.09652961529317494,-0.2351239732232635,-0.9243186963734296,37.341590775768765,0.15111064910888672,0.02551180244292084,-0.09807369709014857,-0.3215194264708092,0.12537203229051208,-0.2097965617804789,0.013649167600181755,-0.12506403586685177,23.214290846076317,-36.15943954230071,0.11172286469033033,8,0.0488886833190918,0.08000016212463379,-0.21975350379943848,-0.8296301364898682,0.12444400787353516,2,0.049432696521737984,2.0967564424693825,7.33036994934082,2.3333611491923985,7.442963123321532,1.7391257193835379,7.481481075286865,0.049432696521737984
6418,2005-08-18,8.088889122009277,8.435556411743164,7.395555973052978,7.395555973052978,4019288.0,0.10615880584931059,-2.0000020632382474,-19.500362105037308,66.82616194905597,51.9418820976435,-0.6870249630721856,-0.6525497113065946,-0.9827304923347775,-1.6764992673837256,36.64280369408227,1.1229634284973145,0.01380940563715427,0.639703941345215,0.26723593333105633,1.0121719493593737,0.4534699373381361,0.8259379453522939,-0.8937626109539583,71.11106607650134,11.856743382903659,0.18623400400707926,8,-0.25777745246887207,-0.2933328151702881,-0.9930866956710815,-1.605926275253296,-0.5985193252563477,3,-0.04578748770162988,1.6841998272094323,7.31259298324585,2.0967564424693825,7.33036994934082,2.3333611491923985,7.442963123321532,-0.04578748770162988
6419,2005-08-19,7.9940738677978525,8.094815254211426,7.955555915832519,8.071110725402832,1284863.0,-0.011721665704804818,1.2380700584714797,-0.11111088186241497,61.72247673984954,53.92768242177075,-0.5216532294130909,-0.5347455531510361,-0.8622830421513603,-1.5602089315256773,36.16134849974537,0.13925933837890714,0.0022854382796051453,0.5128886938095105,0.07127525622904418,0.9545021313899769,0.29208197501927735,0.7336954125997437,-0.7585177421569833,63.20979677602534,8.088218623220712,0.2208067187902331,8,-0.15851759910583585,-0.1985175609588632,-0.8686417341232309,-1.395555257797242,-0.43851804733276456,4,-0.04114158795208156,-2.0000020632382474,8.088889122009277,1.6841998272094323,7.31259298324585,2.0967564424693825,7.33036994934082,-0.04114158795208156
6420,2005-08-22,8.148147583007812,8.254815101623535,8.0,8.0,1242000.0,0.019273491558616573,-2.440016994541147,-1.9230740662796246,63.69136093729497,56.132253025916945,-0.6030465050678151,-0.6569263598345882,-0.9894882747951685,-1.690558179152811,35.72835764840967,0.2607412338256827,0.022981683293386013,0.6253328323364258,0.10035625156259975,1.1503094131102518,0.36284454194951277,0.8878211227233388,-0.8645914459228514,76.04926998235305,24.861600035161032,0.26248829038691307,8,-0.3125913143157959,-0.35259127616882324,-1.0172834396362305,-1.5150609016418457,-0.533332347869873,0,-0.07599990028033865,1.2380700584714797,7.9940738677978525,-2.0000020632382474,8.088889122009277,1.6841998272094323,7.31259298324585,-0.07599990028033865
6421,2005-08-23,8.100741386413574,8.210370063781737,8.002963066101074,8.148147583007812,737100.0,-0.005818033621911689,1.4137980787906996,-0.3199930476877124,62.929779437943,56.64533897085162,-0.4844196018557323,-0.5817046773635974,-0.9154652386143765,-1.6196200121739626,35.1403016459044,0.2074069976806623,0.06937825382577056,0.5413340091705319,-0.03770831411897291,1.1203763324600375,0.2518128475257795,0.8308551708152843,-0.771105238342285,72.09875454137614,23.81756372186149,0.28952116164475267,8,-0.2651851177215576,-0.30518507957458496,-0.9585192203521729,-1.4498772621154785,-0.32000017166137695,1,-0.10790055099671625,-2.440016994541147,8.148147583007812,1.2380700584714797,7.9940738677978525,-2.0000020632382474,8.088889122009277,-0.10790055099671625
6422,2005-08-24,7.9407410621643075,8.139259338378906,7.934814929962157,8.100741386413574,556538.0,-0.0197513186283933,-1.3792997244735583,3.37509304150152,64.96916573513607,57.67856767821996,-0.2872775516416697,-0.4012029707192317,-0.7296490442179726,-1.4364638116512056,34.23947830717042,0.20444440841674894,0.11234521216500326,0.3552595853805549,-0.2438281800966431,0.9543473508577529,0.05571570264195547,0.6548034681191544,-0.5668681035461436,52.421621071425264,2.7978784346353223,0.29954388273859905,8,-0.10518479347229093,-0.14518475532531827,-0.7985188961029062,-1.2395064830780038,0.14222192764282138,2,-0.08097014215086695,1.4137980787906996,8.100741386413574,-2.440016994541147,8.148147583007812,1.2380700584714797,7.9940738677978525,-0.08097014215086695
6423,2005-08-25,7.946667194366455,8.005926132202147,7.866666793823242,7.949629783630371,521100.0,0.0007462946034575424,1.4102633935387932,0.018516145375434098,71.45273852022373,59.23478495691199,-0.24668358352597686,-0.3912513526713832,-0.7094128947757277,-1.4208884682243283,32.95733046693757,0.13925933837890447,0.156998349862997,0.3383708477020262,-0.2799124702867406,0.956654165690793,0.02922918870764324,0.6475125066964091,-0.5303268976232909,20.610781738709544,-32.84694770445837,0.3091416589943833,8,-0.11111092567443848,-0.15111088752746582,-0.7703710794448853,-1.2454326152801514,0.12740659713745117,3,-0.06413131326405075,-1.3792997244735583,7.9407410621643075,1.4137980787906996,8.100741386413574,-2.440016994541147,8.148147583007812,-0.06413131326405075
6424,2005-08-26,7.7866668701171875,7.976295948028564,7.7866668701171875,7.970369815826416,566325.0,-0.020134267654079552,-1.0645186409969456,62.007564783518426,63.85738703216387,60.4001292914088,-0.04340451913871757,-0.21693737878897323,-0.5287092875328021,-1.2406665081903938,31.196847837334772,0.18962907791137606,0.16646932307160434,0.16222238540649414,-0.4570295610141706,0.781474331827158,-0.14740358780383822,0.4718483586168265,-0.32955792877402335,0.0,-54.548881754047216,0.3096259732103321,8,0.0488893985748291,0.008889436721801758,-0.5770372152328491,-1.0854322910308838,0.26666641235351385,4,-0.038051849180983255,1.4102633935387932,7.946667194366455,-1.3792997244735583,7.9407410621643075,1.4137980787906996,8.100741386413574,-0.038051849180983255
6425,2005-08-29,7.925926208496094,7.991110801696777,7.804443836212157,7.816296100616455,526163.0,0.017884332372473777,-1.7999771120401158,-0.5967792593438598,65.6923309656429,62.56889336463654,-0.11951976150588717,-0.34494572409830937,-0.6424183824478966,-1.360928457859095,29.344992599098024,0.20444393157958984,0.18748171163951088,0.28311135768890416,-0.3495592160601788,0.9157819314379871,-0.033223929185637324,0.5994466445634457,-0.42967936833693,32.86719110480899,-22.991350865192437,0.31633528687454154,8,-0.09036993980407715,-0.1303699016571045,-0.7079013586044312,-1.189136028289795,-0.056296348571777344,0,-0.04672897252487562,-1.0645186409969456,7.7866668701171875,1.4102633935387932,7.946667194366455,-1.3792997244735583,7.9407410621643075,-0.04672897252487562
6426,2005-08-30,7.943704128265381,7.97333288192749,7.807406902313232,7.920000076293945,547425.0,0.0022430084890558977,3.00006897225591,0.21621844974794593,62.33110909220409,64.83027893439045,-0.045982407103701384,-0.3547770012466005,-0.6344221077186409,-1.35843501359723,27.19059293517776,0.1659259796142578,0.2100105388406197,0.28429667949676496,-0.3622099890409398,0.9308033480344697,-0.03895665477208787,0.6075500137656178,-0.4098849052428575,44.5378935410581,-7.860316331238636,0.3232533342688524,8,-0.02814793586730957,-0.1481478214263916,-0.7256792783737183,-1.206913948059082,0.10370302200317383,1,-0.04140246008876203,-1.7999771120401158,7.925926208496094,-1.0645186409969456,7.7866668701171875,1.4102633935387932,7.946667194366455,-0.04140246008876203
6427,2005-08-31,8.068147659301758,8.10962963104248,7.780741214752197,7.925926208496094,1503225.0,0.01566568052221129,1.921045721739425,5.9998793023676855,65.76001046448785,64.71181765832733,-0.058088174652024094,-0.4652710597301537,-0.7329607200185873,-1.4609838637679742,25.44329597841768,0.3288884162902832,0.24804531557628806,0.3847402334213257,-0.28581842346225983,1.0552988903049112,0.04946090497953293,0.7200195618631184,-0.49825894873040877,87.3872201980778,36.87340850946021,0.33527932844179276,8,-0.0503695011138916,-0.27259135246276855,-0.8501228094100952,-1.3264191150665283,0.065185546875,2,-0.03562235802888536,3.00006897225591,7.943704128265381,-1.7999771120401158,7.925926208496094,-1.0645186409969456,7.7866668701171875,-0.03562235802888536
6428,2005-09-01,7.952592849731445,8.124444007873535,7.925926208496094,8.071110725402832,584213.0,-0.014322346894220406,-1.3103457843828212,-0.8333333333333334,61.9909833962541,64.74165173126117,0.040342237506369116,-0.31991320486801555,-0.5932648455549803,-1.3251510113851328,26.884190874834513,0.1985177993774414,0.30731097646942107,0.23985207080841064,-0.4235188461704862,0.9032229877873075,-0.09183338768103688,0.5715375292978591,-0.3480774311132233,50.0000693676583,2.4504980965557905,0.33168545848944836,9,0.0651853084564209,-0.15703654289245605,-0.7212345600128174,-1.2108643054962158,0.16592597961425604,3,0.016393413134445423,1.921045721739425,8.068147659301758,3.00006897225591,7.943704128265381,-1.7999771120401158,7.925926208496094,0.016393413134445423
6429,2005-09-02,7.8222222328186035,8.011852264404299,7.8222222328186035,8.0,557213.0,-0.01639347309440653,-1.1333379824959229,1.50000804667069,59.22190669521719,64.24504570436363,0.1606680826897957,-0.14764001363032087,-0.4398977196154368,-1.1733514304490171,28.49375059916207,0.18963003158569514,0.37690590540894764,0.07807404994964617,-0.5398225935069245,0.6959706934062169,-0.23087427177863873,0.3870223716779311,-0.1844651744753838,12.068862661748037,-32.747720047965,0.3089483217282852,9,0.17333340644836337,-0.026665925979614258,-0.5738271474838257,-1.080493688583374,0.2755560874938965,4,0.03219693217467601,-1.3103457843828212,7.952592849731445,1.921045721739425,8.068147659301758,3.00006897225591,7.943704128265381,0.03219693217467601
6430,2005-09-06,7.762962818145753,7.780741214752197,7.445926189422607,7.780741214752197,1712138.0,-0.007575777433709852,36.66537925115331,0.1000034868719222,60.79883576125111,64.0082741847312,0.17829243013493912,-0.05306367192213113,-0.3588114420874069,-1.0932316495441627,29.47800464698013,0.3762960433959961,0.3393203339408508,-0.005333495140074973,-0.5833136896700788,0.5726466993899297,-0.29432359240507733,0.2836566021249274,0.6725935935974112,46.724878861243106,-1.4800576297548815,0.2889900972650023,9,0.029629945755003995,0.032593488693236417,-0.47160494327545255,-0.9901232719421396,0.3585181236267081,1,0.037404592953377724,-1.1333379824959229,7.8222222328186035,-1.3103457843828212,7.952592849731445,1.921045721739425,8.068147659301758,0.037404592953377724
6431,2005-09-07,7.828147888183594,7.834074020385742,7.739258766174316,7.807406902313232,1010475.0,0.008396931888617676,4.818091378578848,-1.1666398455101967,62.57224818514702,63.7419500125102,0.07864381898631656,-0.08257813542216752,-0.40223576040678033,-1.1367762875349694,30.286686270575082,0.09481525421142578,0.32012014761154717,0.03451824188232422,-0.5040750887897119,0.5731115725543594,-0.23477842345369382,0.30381490721834226,0.5876159191131585,56.33185870248884,4.760642623990769,0.26929666533601765,9,-0.04296278953552246,-0.03259158134460449,-0.5219753980636597,-1.0370368957519531,0.17185211181640625,2,0.005299078700766291,36.66537925115331,7.762962818145753,-1.1333379824959229,7.8222222328186035,-1.3103457843828212,7.952592849731445,0.005299078700766291
6432,2005-09-08,7.828147888183594,7.937777996063232,7.724443912506103,7.828147888183594,591300.0,0.0,-1.0571446963670632,0.0,39.76741104911662,60.22135807127608,0.06816070403512864,-0.06072193598917952,-0.383082980439557,-1.1152000202366006,30.467216964732547,0.2133340835571298,0.28086778817360525,0.018666386604309082,-0.5033221512078434,0.5406549244164616,-0.24232788230176716,0.2796606555103853,0.5682191667556751,56.33185870248884,6.933543290359438,0.2609942689060762,9,-0.04296278953552246,-0.03259158134460449,-0.49234533309936523,-0.9328389167785645,0.40592575073242365,3,0.028009085318371207,4.818091378578848,7.828147888183594,36.66537925115331,7.762962818145753,-1.1333379824959229,7.8222222328186035,0.028009085318371207
6433,2005-09-09,7.89629602432251,7.89629602432251,7.7985191345214835,7.831110954284668,351000.0,0.008705524871570613,1.999978054614776,100.0,46.08075155992027,58.2461763521379,-0.008810509572123593,-0.10164450097361666,-0.4309552322950676,-1.162733573479695,30.549804371861978,0.09777688980102628,0.2452630376461098,0.06622192859649623,-0.4338093413308872,0.5662531985238797,-0.1837937063671955,0.31623756356018795,0.4810622133064264,79.581036253626,30.610794056439282,0.25001563496369167,9,-0.11111092567443848,-0.10073971748352051,-0.5407401323318481,-0.9713575839996338,0.23407411575317383,4,0.030018781099912628,-1.0571446963670632,7.828147888183594,4.818091378578848,7.828147888183594,36.66537925115331,7.762962818145753,0.030018781099912628
6434,2005-09-12,7.863704204559326,7.970369815826416,7.854815006256103,7.914073944091798,347963.0,-0.004127482007107219,-2.391283052400982,-0.7727189600813579,37.3684426738064,55.09907765304496,0.04007228282977682,-0.04105413389474677,-0.3782392494131219,-1.1080250217630807,31.577318900157902,0.11555480957031339,0.2148333031986942,0.014518952369689586,-0.45786753103544164,0.4869054357748208,-0.22167428933287603,0.2507121940722552,0.49502539210548413,79.66118646564311,32.70695169149087,0.23619324170256567,9,-0.07851910591125488,-0.06814789772033691,-0.5125929117202759,-0.9259262084960938,0.2992587089538574,0,0.032403892384283095,1.999978054614776,7.89629602432251,-1.0571446963670632,7.828147888183594,4.818091378578848,7.828147888183594,0.032403892384283095
6435,2005-09-13,7.765925884246826,7.860741138458253,7.739258766174316,7.8222222328186035,361463.0,-0.012434129993827647,-1.2162131598176855,1.1176620942318964,35.768226226665234,52.14764622354065,0.12602012823258324,0.08660037449648517,-0.2630958012896496,-0.9905871953269445,32.450056739493185,0.12444543838500977,0.16853174693966366,-0.09940750598907488,-0.533884362186754,0.3350693502086042,-0.31664593408791397,0.1178309221097642,0.5745476442731405,16.867670782403973,-25.794494252021597,0.2172384280988395,9,0.019259214401245117,0.0651857852935791,-0.42592549324035645,-0.8281478881835938,0.6103701591491699,1,0.042731857219862945,-2.391283052400982,7.863704204559326,1.999978054614776,7.89629602432251,-1.0571446963670632,7.828147888183594,0.042731857219862945
6436,2005-09-14,7.653333187103271,7.8222222328186035,7.58814811706543,7.79555606842041,597375.0,-0.014498296638646768,1.393944049021114,2.5263251511917626,37.270311939006014,48.98212416515377,0.2157841291497613,0.236768494891475,-0.13813194938078155,-0.8578439144108438,33.760570002302906,0.23407411575317383,0.14503705589511906,-0.2281483650207532,-0.5981273398432654,0.141830609801759,-0.4131378524320093,-0.043158877609497104,0.6692493946347495,17.05425679629008,-23.36656256244161,0.1849894874112562,9,0.1318519115448007,0.182223081588746,-0.31333279609680087,-0.7155551910400382,0.5837035179138192,2,0.061169132876388144,-1.2162131598176855,7.765925884246826,-2.391283052400982,7.863704204559326,1.999978054614776,7.89629602432251,0.061169132876388144
6437,2005-09-15,7.674074172973633,7.771852016448975,7.623703956604004,7.653333187103271,418500.0,0.0027100591811830554,-2.703727104207521,-0.14583438106637964,38.082875307637764,46.325667710863065,0.14892646967498369,0.2577102526528545,-0.14476396330954255,-0.8592445943507787,35.466886774045804,0.1481480598449707,0.10391250883807501,-0.2254814386367796,-0.5019445448459194,0.05098166757236022,-0.36371299174134997,-0.08724988553221014,0.6309752809180793,22.48068494979272,-19.60136896847531,0.13823155310456978,9,0.054815053939820224,0.1614820957183838,-0.3340737819671631,-0.6918516159057617,0.8444452285766602,3,0.0424710290362067,1.393944049021114,7.653333187103271,-1.2162131598176855,7.765925884246826,-2.391283052400982,7.863704204559326,0.0424710290362067
6438,2005-09-16,7.71851921081543,7.801480770111084,7.671111106872559,7.71851921081543,1261238.0,0.005791583041811377,-1.7499446802518557,0.0,46.68590128291583,44.932778220607354,0.07575249611504287,0.19404408650212712,-0.1741016313669439,-0.881529016597729,33.461471744643,0.1303696632385254,0.0707934657465028,-0.16251790523529053,-0.4351733036673888,0.11013749319680866,-0.29884560445134056,-0.02619020601924138,0.5693477777869003,34.10876310073767,-12.747127562489794,0.13632769921604945,9,-0.010371208190917969,0.11703705787658691,-0.37851881980895996,-0.7362966537475586,0.9481477737426758,4,0.06679447365735336,-2.703727104207521,7.674074172973633,1.393944049021114,7.653333187103271,-1.2162131598176855,7.765925884246826,0.06679447365735336
6439,2005-09-19,7.66518497467041,7.748147964477539,7.641480922698975,7.6977782249450675,326700.0,-0.006909905214757539,-1.6666309044851737,-100.0,36.16350132389736,42.19551883867916,0.11674543667104409,0.23344425437135374,-0.11074427814724785,-0.8057723870660247,31.29567767437059,0.10666704177856445,0.01443569350024454,-0.199407696723938,-0.48281777134674186,0.08400237789886589,-0.3411127340353399,-0.05770265941253605,0.6058431979483245,28.260759285530522,-19.523366850868296,0.14170503731140172,9,0.1140739917755127,0.17037129402160645,-0.32518458366394043,-0.6829624176025391,0.9362964630126953,0,0.06068805474916483,-1.7499446802518557,7.71851921081543,-2.703727104207521,7.674074172973633,1.393944049021114,7.653333187103271,0.06068805474916483
6440,2005-09-20,7.528889179229736,7.709630012512207,7.511110782623291,7.694815158843994,487688.0,-0.01778114890782978,1.0303089415034992,5.090808011352969,30.44691607320904,38.62603749290828,0.24177090577478388,0.3383135463157467,0.033146797019858454,-0.6450012863493599,28.708004502766226,0.19851922988891602,-0.03356545606282779,-0.30474057197570836,-0.5929822222799395,-0.016498921671477262,-0.4488613971278239,-0.1606197468235928,0.7256369537250755,5.7144783952131055,-40.725458018929785,0.14412082515211536,9,0.2118511199951172,0.3066670894622803,-0.15481483936309814,-0.5041975975036621,0.8888888359069824,1,0.08421876311218579,-1.6666309044851737,7.66518497467041,-1.7499446802518557,7.71851921081543,-2.703727104207521,7.674074172973633,0.08421876311218579
6441,2005-09-21,7.2266669273376465,7.481481075286865,7.170370101928711,7.481481075286865,862988.0,-0.04014167889810927,1.441865774424384,1.5357097697515891,16.02875685839831,35.98840924949513,0.502548929278543,0.6025898873222193,0.33769869291866694,-0.3218312259768936,26.44640000564835,0.3585190773010254,-0.07694105346764424,-0.5632591009140011,-0.9341755671806009,-0.19234263464740042,-0.748717334047301,-0.3778008677807012,1.0116872067465206,8.920277892160012,-31.004166234991725,0.18545823313330015,9,0.343703031539917,0.576296329498291,0.16148173809051514,-0.14765429496765137,1.072592258453371,2,0.15908151401158888,1.0303089415034992,7.528889179229736,-1.6666309044851737,7.66518497467041,-1.7499446802518557,7.71851921081543,0.15908151401158888
6442,2005-09-22,7.297778129577638,7.339259147644043,7.179258823394775,7.274074077606201,947363.0,0.00984011065612922,2.0000223518630276,-0.093024866013956,22.580683806692775,33.377290610247634,0.38922410194189005,0.5068249077622013,0.2695049160075955,-0.37278774349275334,24.494297328444002,0.16000032424926758,-0.12067870969938355,-0.459999752044677,-0.8835920787936127,-0.03640742529574226,-0.6717959154191444,-0.24820358867020964,0.8978566432203108,20.187905873286454,-17.69939161895372,0.2117961633744674,9,0.27259182929992587,0.5051851272582999,0.08666670322418124,-0.2187654972076425,1.2948150634765634,3,0.12870473159942608,1.441865774424384,7.2266669273376465,1.0303089415034992,7.528889179229736,-1.6666309044851737,7.66518497467041,0.12870473159942608
6443,2005-09-23,7.437036991119385,7.6148152351379395,7.274074077606201,7.274074077606201,827213.0,0.019082364394902074,-3.181824565920915,6.874896904105474,33.9901569606445,33.00192553100742,0.19888306681503565,0.3451228381887983,0.13512840019669525,-0.49068828322941727,22.406762695443987,0.3407411575317383,-0.17440697511564096,-0.2952593803405765,-0.7321151510117438,0.1415963903305908,-0.5136872656761602,-0.07683149500499287,0.7175871948437944,46.153877895960015,4.794147367969863,0.21842788533558344,9,0.07851862907409668,0.36592626571655273,-0.05999958515167236,-0.35802435874938965,1.2444443702697754,4,0.14541845249960605,2.0000223518630276,7.297778129577638,1.441865774424384,7.2266669273376465,1.0303089415034992,7.528889179229736,0.14541845249960605
6444,2005-09-26,7.49036979675293,7.58814811706543,7.404444217681885,7.496295928955077,837000.0,0.007171243829663609,-1.066674534501349,-0.03636491318417751,38.61384521558381,33.31810541866504,0.09725052133397494,0.28296163707221034,0.08911767432759454,-0.5243436120259597,20.691319603328253,0.18370389938354492,-0.1815592212372117,-0.22711172103881871,-0.6761309562128641,0.22190751413522758,-0.4516213386258414,-0.0026021034517960118,0.62488422584887,59.34053107674351,17.88865286155724,0.22450961758702304,9,0.005926370620727539,0.22222280502319336,0.3229641914367676,-0.002468109130859375,1.288888931274414,0,0.15704127028749637,-3.181824565920915,7.437036991119385,2.0000223518630276,7.297778129577638,1.441865774424384,7.2266669273376465,0.15704127028749637
6445,2005-09-27,7.555555820465088,7.626667022705077,7.395555973052978,7.466667175292969,616613.0,0.008702644259354964,1.0000000000000153,-14.999436755715154,38.61389412162587,33.467392327845026,-0.0010221657181332944,0.19879819300867219,0.03263976317745332,-0.5694941186593532,18.781702121608024,0.2311110496520996,-0.20469398646029635,-0.14340717792511004,-0.5867435312964275,0.29992917544620745,-0.36507535461076834,0.07826099876054826,0.5219028453097891,84.41558577274701,42.99338611253006,0.22166817668565866,9,-0.06963038444519043,0.15703678131103516,0.26000046730041504,-0.06765413284301758,1.3659253120422363,1,0.13843132683700232,-1.066674534501349,7.49036979675293,-3.181824565920915,7.437036991119385,2.0000223518630276,7.297778129577638,0.13843132683700232
6446,2005-09-28,7.6148152351379395,7.688889026641847,7.442963123321532,7.597036838531494,646650.0,0.007843157549354718,1.964284482659514,0.2000075102058333,41.509469769574466,33.84812504583799,-0.07411379788055417,0.11977692708491006,-0.020768643774076168,-0.6088323547061307,16.731368024152733,0.24592590332031428,-0.21498432582418125,-0.06770331859588641,-0.4969923417748845,0.3615857045831117,-0.282347830185385,0.1469411929936122,0.4263598880830912,85.46518808501705,44.03168205849663,0.21464451158949882,9,-0.128889799118042,0.07555484771728427,0.20074105262756348,-0.11604952812194824,1.3600001335144043,2,0.1054474409692272,1.0000000000000153,7.555555820465088,-1.066674534501349,7.49036979675293,-3.181824565920915,7.437036991119385,0.1054474409692272
6447,2005-09-29,7.780741214752197,7.783703804016112,7.481481075286865,7.641480922698975,1046588.0,0.02178988911623314,3.1632640996335075,7.8331187640811075,45.73307339995535,33.74225528106461,-0.249561967816895,-0.07250204084351886,-0.18013219871474284,-0.7553101416319965,14.323687433607684,0.30222272872924716,-0.21232145336881114,0.11259298324584943,-0.2800179321217229,0.5052038986134217,-0.08371247443793717,0.30889844092963603,0.22560170761714105,99.41867808913246,60.21593788895561,0.19630545768378624,9,-0.30370426177978516,-0.12592649459838867,0.034815073013305664,-0.2592594623565674,1.2207398414611816,3,0.06664120508926774,1.964284482659514,7.6148152351379395,1.0000000000000153,7.555555820465088,-1.066674534501349,7.49036979675293,0.06664120508926774
6448,2005-09-30,8.082962989807129,8.088889122009277,7.783703804016112,7.792593002319336,2307825.0,0.03884228593567962,1.0196085237438643,2.0850881698339325,56.75180322082065,36.02984438072275,-0.5527817378924373,-0.3841516838158672,-0.46765498649357795,-1.0358134784690503,12.137623384179419,0.3081479072570801,-0.1966285438492621,0.4082962512969974,-0.007824567648178515,0.8244170702421734,0.20023584182440946,0.6163566607695854,-0.912592887878418,99.14526916662368,62.37267849012372,0.2080604094725881,9,-0.45333337783813477,-0.43555593490600586,-0.267406702041626,-0.561481237411499,0.49777793884277344,4,0.06304992412927435,3.1632640996335075,7.780741214752197,1.964284482659514,7.6148152351379395,1.0000000000000153,7.555555820465088,0.06304992412927435
6449,2005-10-03,8.074073791503906,8.216296195983888,8.005926132202147,8.10962963104248,644963.0,-0.0010997450210314952,-1.4482821769266108,-0.12245011905739388,60.038592705288984,39.31780845095385,-0.5361768158436568,-0.3746346879915796,-0.44501324850470425,-1.005888630394903,10.667426380723777,0.21037006378174183,-0.1824632887906823,0.3868144750595093,-0.06206142046245411,0.8356903705814718,0.16237652729852758,0.611252422820491,-0.8853333091735838,82.67144700522928,41.588992732538976,0.22443794776098142,10,-0.38074064254760653,-0.38074064254760653,-0.2585175037384033,-0.5525920391082764,0.3407411575317383,0,0.07522938055438755,1.0196085237438643,8.082962989807129,3.1632640996335075,7.780741214752197,1.964284482659514,7.6148152351379395,0.07522938055438755
6450,2005-10-04,8.053333282470701,8.186667442321777,8.047407150268555,8.07703685760498,746888.0,-0.002568778731627308,-6.83332886302068,0.6666577260414093,63.86036221359725,44.63243126819818,-0.4841322355774995,-0.34891396596389335,-0.4092359200399365,-0.9630733070668267,11.158613073542409,0.13926029205322266,-0.1841866529346401,0.35155544281005646,-0.1255275431551066,0.8286384287752195,0.11301394982747492,0.590096935792638,-0.8234905715942364,78.92720235639811,33.36756989761257,0.23854149298258154,10,-0.3555557727813694,-0.36000013351440163,-0.23777699470519842,-0.5318515300750715,0.3170366287231463,1,0.09013974960364912,-1.4482821769266108,8.074073791503906,1.0196085237438643,8.082962989807129,3.1632640996335075,7.780741214752197,0.09013974960364912
6451,2005-10-05,7.869629859924316,8.041481018066406,7.869629859924316,8.014815330505371,938588.0,-0.02281085559270757,-1.3673327290164086,6.125045262522172,56.08856274822797,48.355528928368756,-0.22309387904265066,-0.1706951020068086,-0.21403964001912712,-0.7576030070960122,11.17283989923335,0.18370342254638494,-0.17410321023163622,0.16577792167663574,-0.31397151017223557,0.6455273535255079,-0.07409679424779991,0.4056526376010714,-0.6003290096435547,52.82264527562594,4.164248183487523,0.23987471592443607,10,-0.12444472312927157,-0.1762967109680167,-0.05407357215881348,-0.3313577175140381,-0.16888904571533292,2,0.13365956103469445,-6.83332886302068,8.053333282470701,-1.4482821769266108,8.074073791503906,1.0196085237438643,8.082962989807129,0.13365956103469445
6452,2005-10-06,8.047407150268555,8.10962963104248,7.863704204559326,7.9407410621643075,992925.0,0.022590298846145274,1.1282013720534378,-0.7346884483506028,59.454830582126334,51.18493710853341,-0.3166532338642378,-0.349102473294689,-0.3796451584794678,-0.9125794550438275,10.89204845715543,0.2459254264831543,-0.13822097014692947,0.332592248916626,-0.16865559959798126,0.8338400974312332,0.08196832465932236,0.5832161731739296,-0.7402264861596679,60.9588497506645,10.027929099458376,0.2506239242573034,10,-0.24148106575012207,-0.35407400131225497,-0.19185090065002441,-0.5091350078582764,-0.38222217559814453,3,0.11524310887548928,-1.3673327290164086,7.869629859924316,-6.83332886302068,8.053333282470701,-1.4482821769266108,8.074073791503906,0.11524310887548928
6453,2005-10-07,8.133333206176758,8.154073715209961,8.029629707336426,8.074073791503906,604800.0,0.01067748335628016,1.4705871215707065,0.5555600259281658,63.210714131932484,53.91792254368326,-0.3279054960557888,-0.43886037793393573,-0.4544424806127676,-0.9746581353191548,10.649412242546475,0.12444400787353516,-0.045807541315390665,0.4066664457321165,-0.1230499667779803,0.9363828582422133,0.14180823947706855,0.6715246519871645,-0.7897879207928709,76.47054050435494,21.735440100746217,0.2648582062550483,10,-0.3274071216583252,-0.4400000572204581,-0.22666597366333008,-0.5950610637664795,-0.6548142433166504,4,0.10673949142736672,1.1282013720534378,8.047407150268555,-1.3673327290164086,7.869629859924316,-6.83332886302068,8.053333282470701,0.10673949142736672
6454,2005-10-10,8.118518829345701,8.171852111816406,8.02074146270752,8.118518829345701,921038.0,-0.0018214398027865952,1.833327372863077,0.0,67.86356839999127,57.167886352390525,-0.23983950338276738,-0.4258085465512016,-0.42758241764566307,-0.9391521380718455,10.142915861929017,0.15111064910888672,0.03693063293204357,0.3791113376617412,-0.17612588563816267,0.934348560961646,0.10149272601178971,0.6567299493116936,-0.7400635075378146,78.89895659697304,17.221041003067832,0.2776186116499524,10,-0.2888891696929914,-0.42518568038940163,-0.21185159683227361,-0.5387651920318586,-0.6251859664916974,0,0.05693428924909605,1.4705871215707065,8.133333206176758,1.1282013720534378,8.047407150268555,-1.3673327290164086,7.869629859924316,0.05693428924909605
6455,2005-10-11,8.0977783203125,8.296296119689941,8.07703685760498,8.103704452514647,1596038.0,-0.0025547158871186415,-8.24967814612166,-100.0,81.81822615226255,61.64663706157809,-0.14985503053078464,-0.3994096989620477,-0.39784550436155985,-0.8996175642347417,10.360348978013425,0.21925926208496094,0.09857231151383594,0.34177820682525617,-0.23616549847486112,0.9197219121253744,0.05280635417519797,0.6307500594753153,-0.6858093635375733,54.1096834143325,-13.653407830680202,0.28897185265005904,10,-0.20888972282409668,-0.36444520950317383,-0.20222234725952148,-0.4972841739654541,-0.7051854133605966,1,0.03915106294375681,1.833327372863077,8.118518829345701,1.4705871215707065,8.133333206176758,1.1282013720534378,8.047407150268555,0.03915106294375681
6456,2005-10-12,8.121480941772461,8.216296195983888,8.002963066101074,8.002963066101074,1212638.0,0.0029270523991136166,-2.60001609334141,-19.999195365310147,81.16594776104861,65.58362310169957,-0.10519092721261636,-0.40711456612041896,-0.4138101628236086,-0.9041659541765625,11.170682558381447,0.21333312988281428,0.15547220474394852,0.3420734405517578,-0.25593510065057323,0.940081981754088,0.04306916995059318,0.6410777111529233,-0.6564523552226333,59.588893873641304,-13.605875762636707,0.2990042706011652,10,-0.0814809799194336,-0.38814783096313477,-0.3274064064025879,-0.520986795425415,-0.5037031173706064,2,0.030645761678912198,-8.24967814612166,8.0977783203125,1.833327372863077,8.118518829345701,1.4705871215707065,8.133333206176758,0.030645761678912198
6457,2005-10-13,8.0,8.121480941772461,7.819259166717528,8.074073791503906,774225.0,-0.014957979048824677,2.578958959185067,-0.6250010058338362,71.59095688864068,67.23241795367957,0.05661647539945136,-0.2740128989429085,-0.2850791678186333,-0.7638850182950474,11.709844129325928,0.30222177505493253,0.20982436232248247,0.20429620742797816,-0.3993631738997969,0.8079555887557532,-0.09753348323591027,0.5061258980918657,-0.4850953614617657,37.88822483379475,-37.12726184788514,0.3018296906638877,10,0.05777764320373535,-0.26666688919067383,-0.20962929725646973,-0.37283921241760254,-0.30518484115600586,3,-0.037407398223877064,-2.60001609334141,8.121480941772461,-8.24967814612166,8.0977783203125,1.833327372863077,8.118518829345701,-0.037407398223877064
6458,2005-10-14,8.234073638916017,8.245925903320312,7.97333288192749,8.100741386413574,647663.0,0.029259204864502175,2.4717092278261927,-1.7999922752085933,75.04995021040124,68.9003465653587,-0.17183860203148704,-0.49274543248129277,-0.5018693310925322,-0.9783005599384804,12.307717495022374,0.27259302139282227,0.2669498666087984,0.4125921249389668,-0.22050268383605065,1.0456869337139842,0.09604472055145763,0.7291395293264751,-0.6722855115086803,86.9564652410644,9.546839039232069,0.3165474043875086,10,-0.17629599571228205,-0.5007405281066912,-0.44370293617248713,-0.6039500236511248,-0.35555458068847834,4,-0.06908957694486917,2.578958959185067,8.0,-2.60001609334141,8.121480941772461,-8.24967814612166,8.0977783203125,-0.06908957694486917
6459,2005-10-17,8.130370140075684,8.284443855285645,7.985185146331787,8.266667366027832,801225.0,-0.01259443422393125,2.4827856025039123,-1.0222374811349635,68.87162530053595,69.45715357501857,-0.06627968717511301,-0.37144891254862333,-0.37619091305082275,-0.8544908488867851,13.13519393701344,0.2992587089538574,0.3076896529138633,0.2856293678283688,-0.3573909131799553,0.9286496488366929,-0.03588077267579237,0.6071395083325308,-0.5245115331313901,65.21737392032745,-10.839004435923513,0.32151014050416193,10,-0.07259249687194824,-0.3970370292663574,-0.3399994373321533,-0.4607398509979248,-0.1629629135131836,0,-0.08017484640736272,2.4717092278261927,8.234073638916017,2.578958959185067,8.0,-2.60001609334141,8.121480941772461,-0.08017484640736272
6460,2005-10-18,8.162962913513184,8.207406997680664,8.041481018066406,8.130370140075684,887963.0,0.004008768712367106,1.731720337253301,-0.23913013056437957,68.31686134241012,70.81585341881659,-0.09128578158996525,-0.3732389913760903,-0.388747038592399,-0.8720086515778789,13.978295012346495,0.1659259796142578,0.3077674517599842,0.2865184545516968,-0.3534498449671215,0.9264867540705151,-0.03346569520771325,0.6065026043111059,-0.5156780558041509,73.88543845963824,-0.9402733726257679,0.3199841497594093,10,-0.10518527030944824,-0.4296298027038574,-0.3725922107696533,-0.4725921154022217,-0.18370389938354492,1,-0.08203271995155781,2.4827856025039123,8.130370140075684,2.4717092278261927,8.234073638916017,2.578958959185067,8.0,-0.08203271995155781
6461,2005-10-19,8.376296043395996,8.385185241699219,8.047407150268555,8.148147583007812,1379025.0,0.026134276505122234,1.7469801026086484,6.999970739700374,69.28985322358587,71.90863371231208,-0.25165430031973735,-0.5228347857848963,-0.5804887204840279,-1.0646468634670097,13.752308044269808,0.33777809143066406,0.3086026473735659,0.442370128631592,-0.15709729754668444,1.0418375548098684,0.14263641554245332,0.7421038417207306,-0.690070509968109,98.42926511143523,25.610853883549566,0.2997337130891384,10,-0.27407383918762207,-0.5985183715820312,-0.5681476593017578,-0.6859252452850342,-0.559999942779541,2,-0.11743891707596221,1.731720337253301,8.162962913513184,2.4827856025039123,8.130370140075684,2.4717092278261927,8.234073638916017,-0.11743891707596221
6462,2005-10-20,8.23703670501709,8.444443702697754,8.201480865478517,8.385185241699219,544388.0,-0.016625407895975775,-1.216205401220492,-0.6493514636481058,55.57940003094332,71.0607099233133,-0.0923822017417848,-0.32633182267421734,-0.4269242335322305,-0.9062385059596085,13.582240578131492,0.2429628372192365,0.30252359422998154,0.2561478614807129,-0.27697550519899927,0.7892712281604242,-0.010413821859142303,0.522709544820569,-0.49489439492749643,55.97490260538811,-12.955116092141225,0.2665616833398558,10,-0.10518527030944824,-0.4296298027038574,-0.4266660213470459,-0.5466659069061279,-0.4888887405395508,3,-0.07517981317699496,1.7469801026086484,8.376296043395996,1.731720337253301,8.162962913513184,2.4827856025039123,8.130370140075684,-0.07517981317699496
6463,2005-10-21,8.518519401550293,8.660740852355957,8.248888969421388,8.266667366027832,1138388.0,0.034172810758722916,-1.8659654245611936,-1.6999967813576233,63.44091603634655,70.56930410513053,-0.35032016043490977,-0.5508823457526661,-0.6896763097150451,-1.168885697372466,14.929982805516525,0.4237041473388672,0.33175699244068824,0.4835564374923713,-0.03653243321378952,1.0036453081985321,0.2235120021392909,0.7436008728454517,-0.7061469521998838,78.94748730009607,11.270052394839439,0.2600444353530805,10,-0.2785193920135498,-0.602963924407959,-0.7362966537475586,-0.828148603439331,-0.7348155975341806,4,-0.09669570542462957,-1.216205401220492,8.23703670501709,1.7469801026086484,8.376296043395996,1.731720337253301,8.162962913513184,-0.09669570542462957
6464,2005-10-24,8.666666984558105,8.666666984558105,8.524443626403809,8.548148155212402,792450.0,0.01739123620248506,1.4000128745695066,0.4705891262694728,67.22133588683616,68.94742740897206,-0.4610168158596668,-0.6391561038784275,-0.8168900766071712,-1.2973027704822089,16.356393228885914,0.1481475830078125,0.3462231686456647,0.5728891611099236,0.04610676186296203,1.0996715603568852,0.3094979614864428,0.8362803607334044,-0.7524903268470302,100.0,32.35158971032138,0.26339119962348057,10,-0.4237039089202881,-0.7481484413146973,-0.8948148488998413,-0.9762961864471436,-0.9866671562194833,0,-0.09094014201017009,-1.8659654245611936,8.518519401550293,-1.216205401220492,8.23703670501709,1.7469801026086484,8.376296043395996,-0.09094014201017009
6465,2005-10-25,8.601481437683105,8.68148136138916,8.290369987487793,8.68148136138916,893363.0,-0.00752140897892406,8.777793672364876,-0.6749975860182175,72.01428141946701,67.93057559324077,-0.35410495040949996,-0.5181611597502176,-0.7298548267300173,-1.212155441872465,17.59618399982501,0.3911113739013672,0.3460778398131641,0.4554073333740227,-0.05377272418337675,0.9645873909314222,0.20081730459532388,0.7099973621527225,-0.5819561342134456,87.38319232938522,17.12166815457931,0.2545900287786996,10,-0.35111117362976074,-0.6755557060241699,-0.7940738201141357,-0.9111106395721436,-0.6607403755187979,1,-0.07371686095173391,1.4000128745695066,8.666666984558105,-1.8659654245611936,8.518519401550293,-1.216205401220492,8.23703670501709,-0.07371686095173391
6466,2005-10-26,8.417778015136719,8.628148078918457,8.402962684631348,8.595556259155272,737438.0,-0.021357184094077275,-1.1714149086829375,2.222230169515749,61.10127156870253,66.76505500213653,-0.13851850094468077,-0.2858743211795396,-0.5223560875988476,-1.0093558080808744,19.010471944324,0.22518539428710938,0.33622971034458615,0.23155577182769704,-0.22517290268961077,0.688284446345004,0.003191434569043139,0.45992010908635095,-0.292339742399939,45.061859623259096,-25.28680882643006,0.22836433725865346,10,-0.09037089347839355,-0.4918522834777832,-0.6296297311782837,-0.6592593193054199,-0.5185189247131348,2,-0.05209438883022832,8.777793672364876,8.601481437683105,1.4000128745695066,8.666666984558105,-1.8659654245611936,8.518519401550293,-0.05209438883022832
6467,2005-10-27,8.299259185791017,8.399999618530272,8.207406997680664,8.399999618530272,597713.0,-0.014079585982498255,2.823541662722329,0.5666634480242757,54.87805561879474,64.5237333808469,0.030077375595237044,-0.13335483892367606,-0.3803554405090033,-0.8734661391550738,19.768968643114093,0.2103710174560547,0.3081222981006313,0.0871110439300562,-0.3298389295002444,0.5040610173603559,-0.12136394278509322,0.2955860306452056,0.38222217559814275,19.375059092381633,-48.12555515127252,0.20847498671515002,10,0.03407406806945623,-0.36888909339904963,-0.6125925779342669,-0.5037028789520281,-0.361481189727785,3,-0.05819351756135449,-1.1714149086829375,8.417778015136719,8.777793672364876,8.601481437683105,1.4000128745695066,8.666666984558105,-0.05819351756135449
6468,2005-10-28,8.592593193054201,8.604443550109862,8.325925827026367,8.325925827026367,762413.0,0.03534460133085071,-1.088877444827092,-2.6470738587955744,61.97605958939069,63.75755941294188,-0.23138505765423645,-0.40744070773089547,-0.6713410926923302,-1.1460648613466606,19.694513520771554,0.3051843643188441,0.28882003734320705,0.35496354103088557,-0.09008833480877954,0.8000154168705507,0.13243760311105213,0.577489478950719,0.07940668106078874,81.25016344701235,14.56382332341461,0.22252593791983258,10,-0.2311120033264178,-0.6148154735565203,-0.9059265851974505,-0.7970368862152117,-0.6074080467224139,4,-0.09827594645808058,2.823541662722329,8.299259185791017,-1.1714149086829375,8.417778015136719,8.777793672364876,8.601481437683105,-0.09827594645808058
6469,2005-10-31,8.68148136138916,8.740740776062013,8.562962532043457,8.628148078918457,1068863.0,0.010344743005733292,1.0689678135404885,0.19999928474613718,64.25469557647187,63.306207661170966,-0.2613619433947747,-0.4727271866091325,-0.7537429529864692,-1.2147519505694913,19.367790364097257,0.17777824401855646,0.2992145005783513,0.4134813308715817,-0.06613357835937883,0.8930962401025422,0.17367387625610142,0.6532887854870619,-0.4740743637084961,88.88886902069024,19.76021972854413,0.23980745461548017,10,-0.28740739822387695,-0.613332986831665,-1.0222219228744507,-0.8859250545501709,-0.7111115455627441,0,-0.1034129453258874,-1.088877444827092,8.592593193054201,2.823541662722329,8.299259185791017,-1.1714149086829375,8.417778015136719,-0.1034129453258874
6470,2005-11-01,8.779258728027344,8.802963256835938,8.619258880615233,8.740740776062013,1061438.0,0.011262751432381979,3.2758237977381355,0.7222122881052524,65.50279743982335,62.88542368519735,-0.2933758068280845,-0.5410726521575171,-0.8487311126944395,-1.2920907562150212,19.088936615532024,0.1837043762207049,0.28573780978649665,0.4749624252319329,-0.044470452946603345,0.9943953034104682,0.21524598614266566,0.7346788643212001,-0.5611850547790525,96.01976665609797,24.623406290480943,0.2597164390892678,11,-0.2770366668701172,-0.6799991130828857,-1.1748143434524536,-0.9837024211883545,-0.6962957382202148,1,-0.12521090148299108,1.0689678135404885,8.68148136138916,-1.088877444827092,8.592593193054201,2.823541662722329,8.299259185791017,-0.12521090148299108
6471,2005-11-02,8.921481132507324,8.930370330810547,8.740740776062013,8.779258728027344,862313.0,0.016199819242818547,1.370357566473725,3.692366733516722,71.50759721726959,64.65522337256694,-0.39127801612163715,-0.6329017731126445,-0.9849258888481653,-1.4129662617811487,19.793658436954765,0.18962955474853338,0.2964700918207832,0.564592266082764,0.018166061036200887,1.111018471129328,0.29137916355948157,0.8378053686060465,-0.6800118759155271,98.77044963473608,22.17983037408257,0.2732131025232819,11,-0.35259246826171875,-0.7348144054412842,-1.322222113609314,-1.125924825668335,-0.6607398986816406,2,-0.10993018488482598,3.2758237977381355,8.779258728027344,1.0689678135404885,8.68148136138916,-1.088877444827092,8.592593193054201,-0.10993018488482598
6472,2005-11-03,8.974815368652344,9.069629669189453,8.88888931274414,8.962963104248047,1090125.0,0.005978181801078453,-1.2592566101614096,0.08333612729747672,68.88218580255193,65.25980890214532,-0.36761079898159466,-0.6463322943578333,-1.0263303937155719,-1.4441744108633294,20.432184671867184,0.1807403564453125,0.3115777952553316,0.5715560913085938,-0.019840563855547444,1.1629527464727358,0.27585776372652226,0.8672544188906652,-0.6920120476074221,87.25106754036136,11.477121235432833,0.2956983275820709,11,-0.33629703521728516,-0.6992599964141846,-1.3866676092147827,-1.1792590618133545,-0.6814823150634766,3,-0.1198416049856037,1.370357566473725,8.921481132507324,3.2758237977381355,8.779258728027344,1.0689678135404885,8.68148136138916,-0.1198416049856037
6473,2005-11-04,9.001481056213379,9.031110763549805,8.903703689575195,9.007407188415527,943650.0,0.0029711683712374537,3.7777698304842287,-0.5,73.11319322423668,65.91445971741204,-0.3560011602400621,-0.637298365025071,-1.0407015733462064,-1.4484604827864525,20.952418847938308,0.12740707397460938,0.3115998489081129,0.5548143863677986,-0.07907713616399548,1.1887059088995926,0.23786862510190154,0.8717601476336956,-0.6557316273168947,86.5496283496995,9.05037565370705,0.31694576126589696,11,-0.3629627227783203,-0.5748143196105957,-1.4355552196502686,-1.2059247493743896,-0.749629020690918,4,-0.11816978267325384,-1.2592566101614096,8.974815368652344,1.370357566473725,8.921481132507324,3.2758237977381355,8.779258728027344,-0.11816978267325384
6474,2005-11-07,8.580740928649902,9.03407382965088,8.580740928649902,9.03407382965088,1816088.0,-0.046741211244682446,-1.0000000000000078,76.49726424203442,59.19166121832022,64.48972413950683,0.05729359500436715,-0.1898899619320069,-0.607144410945053,-1.009610223969954,20.901898639923377,0.45333290100097834,0.3422582330171551,0.11096315383911204,-0.5060329878017953,0.7279592954800185,-0.19753491698134162,0.4194612246595657,-0.17708108052998028,0.0,-74.73607841809542,0.30849807082045333,11,0.05777740478515625,-0.13629651069641113,-0.9422225952148438,-0.7851846218109131,-0.4207410812377912,0,-0.06940610225506716,3.7777698304842287,9.001481056213379,-1.2592566101614096,8.974815368652344,1.370357566473725,8.921481132507324,-0.06940610225506716
6475,2005-11-08,8.414814949035645,8.500741004943848,8.260741233825684,8.500741004943848,1702688.0,-0.01933702240796642,4.5861931187569365,0.1895429511479858,50.86552126709399,63.352418550439225,0.21674992096047774,0.0010597591978473986,-0.43455464294281665,-0.8249673524156789,20.015832144897402,0.31999969482421875,0.3316699366120375,-0.07081465721130442,-0.6633758849909075,0.5217465705682987,-0.36709527110110685,0.225465956678498,0.6548147201538086,19.04758536208663,-50.514834248201545,0.29628061388980176,11,0.22370338439941406,0.02962946891784668,-0.7214818000793448,-0.6192586421966553,-0.28444480895996094,1,-0.05281698241744015,-1.0000000000000078,8.580740928649902,3.7777698304842287,9.001481056213379,-1.2592566101614096,8.974815368652344,-0.05281698241744015
6476,2005-11-09,8.370369911193848,8.500741004943848,8.346667289733888,8.385185241699219,1116113.0,-0.0052817605747694785,-3.952500651411105,0.17241953385127637,53.129342267361906,63.15811706694668,0.2835848939503176,0.06862544210532384,-0.3843980022297204,-0.7621261621695696,19.477271708797474,0.15407371520995916,0.2972780759987881,-0.12770414352416992,-0.6981047603913417,0.442696473343001,-0.4129044519577558,0.15749616490941598,0.6830819892883309,13.553003427334495,-55.34345555143124,0.28520030843358546,11,0.2948155403137207,0.07407450675964355,-0.6748145818710318,-0.5748136043548584,-0.07407379150390625,2,-0.03433622700501737,4.5861931187569365,8.414814949035645,-1.0000000000000078,8.580740928649902,3.7777698304842287,9.001481056213379,-0.03433622700501737
6477,2005-11-10,7.7007408142089835,8.0,7.481481075286865,7.703703880310059,5898825.0,-0.07999994075403494,-1.3489894756852037,0.20000000000005996,33.76468320700435,60.02351969112598,0.9603800315102609,0.7533077406515636,0.2792675091580543,-0.0787226797578775,20.608567443838805,0.8888888359069824,0.2410094725443166,-0.7823702812194826,-1.419573022169911,-0.14516754026905332,-1.1009716516946968,-0.4637689107442684,1.3368568729400652,14.122166827445556,-51.292754863503674,0.3186013704752145,11,0.5748145580291757,0.5748145580291757,0.018518328666688788,0.09481549263000577,0.49185180664062766,3,0.07272033082627827,-3.952500651411105,8.370369911193848,4.5861931187569365,8.414814949035645,-1.0000000000000078,8.580740928649902,0.07272033082627827
6478,2005-11-11,7.66518497467041,7.739258766174316,7.59407377243042,7.671111106872559,2765138.0,-0.0046171972796393845,1.0416750486153021,1.9999999999994005,29.187179621340746,56.127129029444745,0.9505041445608367,0.7842684752806584,0.31204889175488404,-0.02993247192708992,21.339818326408462,0.14518499374389648,0.21681769185017963,-0.7894816875457771,-1.51777191320582,-0.0611914618857341,-1.1536268003757986,-0.4253365747157556,1.3101680480041509,11.832072439291725,-47.175334854493315,0.3641451128300217,11,0.610370397567749,0.610370397567749,0.08444464206695557,0.1303713321685791,0.49777793884277344,4,0.0819481957701178,-1.3489894756852037,7.7007408142089835,-3.952500651411105,8.370369911193848,4.5861931187569365,8.414814949035645,0.0819481957701178
6479,2005-11-14,7.478518962860107,7.623703956604004,7.457777976989746,7.6148152351379395,1938263.0,-0.024352447126473775,1.1538518674407952,22.999195365304153,27.784289920203435,51.93618374948698,1.0600616552529623,0.9692915900515846,0.4979170456271129,0.16895372497856798,22.068319727726635,0.20740699768066406,0.20809293016607988,-0.9435551404953006,-1.7828383182990457,-0.10427196269155559,-1.363196729397174,-0.5239135515934272,1.4370791819189463,1.988659742910282,-51.22228811658109,0.4196415889018726,11,0.7851848602294922,0.7851848602294922,0.2711106538772583,0.31703734397888184,0.7051854133605939,0,0.1034072490158664,1.0416750486153021,7.66518497467041,-1.3489894756852037,7.7007408142089835,-3.952500651411105,8.370369911193848,0.1034072490158664
6480,2005-11-15,7.493332862854004,7.626667022705077,7.440000057220459,7.4637041091918945,1789088.0,0.001980860123169448,-3.8461728914692945,-0.21738491572031318,30.401979876138427,47.368892933805746,0.9428022014234294,0.9504695346862935,0.4843713767396416,0.16609711958855122,22.848700510505182,0.18666696548461825,0.15561650151401984,-0.8952597379684448,-1.826459717898702,0.03594024196181245,-1.3608597279335726,-0.4296597480033162,1.3347960718576921,5.027882231567496,-47.18089625939944,0.4655999899651284,11,0.7614820003509521,0.7614820003509521,0.2681485414505005,0.30222344398498535,0.7051858901977539,1,0.08896801953946465,1.1538518674407952,7.478518962860107,1.0416750486153021,7.66518497467041,-1.3489894756852037,7.7007408142089835,0.08896801953946465
6481,2005-11-16,7.392592906951903,7.505185127258301,7.3629631996154785,7.493332862854004,1055700.0,-0.013443945137081692,1.285708811820108,-3.400074031157491,30.63289550800043,43.118971789966686,0.8983314466624952,1.0263560754340526,0.5831336736923864,0.27769916746623036,23.09528505362785,0.14222192764282227,0.08121999734600216,-0.9468145370483407,-1.9791714983943782,0.08554242429769676,-1.4629930177213604,-0.430636056375322,1.324485717560493,4.651176716720308,-49.57472473192484,0.516178480673019,11,0.8059256076812753,0.8237035274505624,0.41851794719696134,0.40296339988708585,0.8977770805358896,2,0.09979952127892555,-3.8461728914692945,7.493332862854004,1.1538518674407952,7.478518962860107,1.0416750486153021,7.66518497467041,0.09979952127892555
6482,2005-11-17,7.617777824401855,7.641480922698975,7.437036991119385,7.451851844787598,1203188.0,0.03046088433169225,-1.0909024408085635,-1.647072188273583,28.55275448996251,38.167811930602895,0.514513889595885,0.7930596880815779,0.35854699066467166,0.06328213375303271,22.969954377437663,0.2488880157470712,-0.007295495482251724,-0.6906666755676278,-1.7719388031449403,0.3906054520096838,-1.2313027393562832,-0.1500306117789716,0.96388925762085,67.71661625371104,16.21060462915196,0.5406360637886559,11,0.5807406902313241,0.5985186100006112,0.2688887119293222,0.17777848243713468,0.5362958908081064,3,0.08907037077329871,1.285708811820108,7.392592906951903,-3.8461728914692945,7.493332862854004,1.1538518674407952,7.478518962860107,0.08907037077329871
6483,2005-11-18,7.694815158843994,7.771852016448975,7.617777824401855,7.617777824401855,991575.0,0.010112835556238986,-2.9999876206214995,0.4642873564539754,28.178226580225626,34.72187474859238,0.25997283762845314,0.6863373117986455,0.28081845126362737,-0.0024615669972698484,22.014379484639182,0.15407419204712003,-0.13045564146982436,-0.572444128990174,-1.6823938467656898,0.5375055887853417,-1.127418987877931,-0.017469270102416168,0.7649815349379878,81.15946085256944,32.96183897954657,0.5549748588877578,11,0.23703694343566895,0.5214812755584717,0.20074021816253662,0.10074114799499512,0.4770369529724121,4,0.06468998302493323,-1.0909024408085635,7.617777824401855,1.285708811820108,7.392592906951903,-3.8461728914692945,7.493332862854004,0.06468998302493323
6484,2005-11-21,7.878519058227539,7.8933329582214355,7.682962894439697,7.703703880310059,900113.0,0.023873724786281025,1.0579827777622286,2.269226722126256,30.80808532358853,32.49327075486955,-0.0377906630973639,0.46436827342385456,0.09959444364714809,-0.1737835717103131,20.835606904372558,0.21037006378173828,-0.2531173721204354,-0.34933283329010045,-1.4555333848391818,0.7568677182589809,-0.902433109064642,0.20376744248444023,0.4715942861377922,97.20687317602085,52.78402400455033,0.5531002757745409,11,0.05333304405212402,0.33777737617492676,0.0170363187789917,-0.0829627513885498,0.2962961196899414,0,0.03610372116680982,-2.9999876206214995,7.694815158843994,-1.0909024408085635,7.617777824401855,1.285708811820108,7.392592906951903,0.03610372116680982
6485,2005-11-22,7.9674072265625,8.04444408416748,7.887406826019287,7.887406826019287,999675.0,0.01128234477546064,-2.925911797488273,0.4576284593605263,29.198941586397822,29.83433734587354,-0.21994762759977782,0.3431338675721669,0.017422355132943323,-0.25065654521089,20.657272699298158,0.1659250259399414,-0.3957476526846797,-0.22874095439910924,-1.3261645656144125,0.8686826568161932,-0.77745276000676,0.3199708512085415,0.28399110332784616,88.69566860182385,49.03457799683608,0.5487118056076512,11,-0.2637035846710205,0.24888920783996582,-0.07185184955596924,-0.17185091972351074,0.1985187530517578,1,0.02714774625013394,1.0579827777622286,7.878519058227539,-2.9999876206214995,7.694815158843994,-1.0909024408085635,7.617777824401855,0.02714774625013394
6486,2005-11-23,7.979259014129639,8.068147659301758,7.881481170654298,7.899259090423584,501188.0,0.0014875338024176177,-2.2307603429920535,0.9999940395653651,27.894678777003648,29.182114631429016,-0.32755921101138696,0.312781335376382,0.016192591697475223,-0.25230503137560234,20.4409679711936,0.18666648864746005,-0.48906194446916906,-0.1949632167816162,-1.291264601412431,0.9013381678491976,-0.7431139090970227,0.35318747553379115,0.18329580273322144,85.91552169001953,50.11484804502817,0.548150692315407,11,-0.2637035846710205,0.23703742027282715,-0.08370363712310791,-0.18370270729064941,0.488889217376709,2,0.027478709305444937,-2.925911797488273,7.9674072265625,1.0579827777622286,7.878519058227539,-2.9999876206214995,7.694815158843994,0.027478709305444937
6487,2005-11-25,7.816296100616455,7.979259014129639,7.792593002319336,7.9674072265625,342900.0,-0.02042331414791898,1.1355871177508707,-1.8888908757122762,25.186076002190788,28.737547562634578,-0.16369530358721818,0.461360895246834,0.18743424291079336,-0.07936783005349746,21.23248418315708,0.18666601181030273,-0.5580784739750939,-0.33377797603607107,-1.4397168394659285,0.7721608873937855,-0.8867474077509989,0.21919145567885767,0.266299554521666,44.07894597530541,14.090528049996497,0.5529694317149284,11,-0.10074067115783691,0.40000033378601074,0.12370383739471436,-0.013332843780517578,0.6459259986877459,4,0.06065198666590277,-2.2307603429920535,7.979259014129639,-2.925911797488273,7.9674072265625,1.0579827777622286,7.878519058227539,0.06065198666590277
6488,2005-11-28,7.748147964477539,7.783703804016112,7.674074172973633,7.765925884246826,752288.0,-0.008718724989645876,3.1110783288184214,0.11764798692344346,29.5487277177254,28.933596206803685,-0.09224144738287343,0.4880227656173197,0.2618071034680689,-0.0014457998187156207,21.465648653486436,0.14222192764282227,-0.6386250297494964,-0.3597038507461541,-1.4589663499150411,0.739558648422733,-0.9093351003305976,0.18992739883828946,0.31999969482421875,18.79694881127546,-14.365795571713914,0.5496312495844436,11,-0.0325925350189209,0.46814846992492676,0.22148120403289795,0.05925893783569336,0.6666669845581055,0,0.05239003599227132,1.1355871177508707,7.816296100616455,-2.2307603429920535,7.979259014129639,-2.925911797488273,7.9674072265625,0.05239003599227132
6489,2005-11-29,7.783703804016112,7.828147888183594,7.745184898376465,7.777778148651122,939263.0,0.004588946894352519,-1.3332998062133041,-0.3333154520827187,33.43699270521675,29.270819854479054,-0.08935039609924722,0.40238982775544496,0.234736875539574,-0.02928726539027693,21.223357420571432,0.0829629898071289,-0.612605287425307,-0.2792591333389298,-1.3529165862770123,0.7943983195991526,-0.816087859807971,0.2575695931301114,0.2139254093170173,27.819590722527458,-6.834150145471419,0.5368287264690415,11,-0.06814837455749423,0.4325926303863534,0.2940739393234262,0.1318516731262216,0.5511112213134775,1,0.04986678804504652,3.1110783288184214,7.748147964477539,1.1355871177508707,7.816296100616455,-2.2307603429920535,7.979259014129639,0.04986678804504652
6490,2005-11-30,7.679999828338622,7.807406902313232,7.66518497467041,7.792593002319336,1264275.0,-0.01332321710700024,1.0000134111627814,-19.00096563933386,32.42833940937433,29.470313621298377,0.0487426926130512,0.44218880145224215,0.35029026159806254,0.08108595488217052,20.86185636729553,0.14222192764282227,-0.573698188438998,-0.32800016403198295,-1.3589607918360782,0.7029604637721123,-0.8434804779340306,0.18748014987006467,0.2541627836227427,3.6764827695560554,-32.25646307086502,0.5154803139020474,11,0.07259249687194913,0.5362966060638437,0.40074098110199063,0.23851871490478604,0.5837044715881357,2,0.06442908341651599,-1.3332998062133041,7.783703804016112,3.1110783288184214,7.748147964477539,1.1355871177508707,7.816296100616455,0.06442908341651599
6491,2005-12-01,7.9407410621643075,7.946667194366455,7.688889026641847,7.688889026641847,637875.0,0.03395068224657627,-1.0470604272850441,-2.2368321863419625,57.71430182945245,32.71048554790837,-0.14088201976027825,0.1098371162274292,0.11441560035507425,-0.17234832557910718,19.92160687292701,0.2666673660278329,-0.5037642536085247,-0.01822192668914724,-0.9552567283142386,0.9188128749359432,-0.48673932750169246,0.450295474123398,-0.577777862548829,87.73602809335938,47.018201511691316,0.4685174008125453,12,-0.09777832031250089,0.2755553722381583,0.1474069356918326,-0.014815330505371982,0.2281479835510245,3,0.028358174090690635,1.0000134111627814,7.679999828338622,-1.3332998062133041,7.783703804016112,3.1110783288184214,7.748147964477539,0.028358174090690635
6492,2005-12-02,7.899259090423584,7.92888879776001,7.8103699684143075,7.905185222625732,913613.0,-0.005223942125297976,3.4444603390315094,-0.02353021364252554,57.49526439530685,35.9679341940285,-0.061768583174621305,0.07020929183395808,0.17850233807449456,-0.1238683696335876,18.555015667955725,0.13037109375,-0.44355496579528975,-0.005926084518432795,-0.8117509283545346,0.799898759317669,-0.40883850643648323,0.3969863373996185,-0.5246218109130858,83.15769145416569,37.18380112594399,0.4029124219180511,12,-0.0325927734375,0.31703734397888184,0.2274073362350464,0.026666641235351562,0.24888849258422852,4,0.0720180379666795,-1.0470604272850441,7.9407410621643075,1.0000134111627814,7.679999828338622,-1.3332998062133041,7.783703804016112,0.0720180379666795
6493,2005-12-05,7.937777996063232,7.979259014129639,7.848888874053955,7.899259090423584,1108350.0,0.0048762681662568585,1.1463472076117505,-6.49983907306083,66.24737598912807,39.90563315686623,-0.06950838102220658,-0.05490029913971828,0.15901243657816444,-0.15495232544213167,17.044582150306724,0.1303701400756836,-0.3707400567826449,0.08577797412872279,-0.5344179877157629,0.7059739359732085,-0.22432000679351916,0.3958759550509656,-0.5517001182556154,86.79259892418104,33.798530318241234,0.3100979809222426,12,-0.07111167907714844,0.2785184383392334,0.19407367706298828,-0.011852264404296875,0.17185163497924805,0,0.0660693840897375,3.4444603390315094,7.899259090423584,-1.0470604272850441,7.9407410621643075,1.0000134111627814,7.679999828338622,0.0660693840897375
6494,2005-12-06,7.985185146331787,8.079999923706055,7.9614810943603525,7.985185146331787,1033763.0,0.005972345194343642,-3.9999396511839924,0.0,67.00820854742904,44.10666281920303,-0.11196844193415512,-0.15727631401440156,0.1298581637444407,-0.19372180169501796,16.85206454445307,0.14222192764282227,-0.3041918343356329,0.1629629135131836,-0.35937898529029333,0.6853048123166605,-0.09820803588855398,0.42413386291492206,-0.5753800230712889,77.14287356453967,17.33448078591232,0.26117094940173835,12,-0.11259269714355469,0.2311112880706787,0.18444430828094482,-0.05925941467285156,0.16000032424926758,1,0.0538033614538318,1.1463472076117505,7.937777996063232,3.4444603390315094,7.899259090423584,-1.0470604272850441,7.9407410621643075,0.0538033614538318
6495,2005-12-07,7.970369815826416,7.9940738677978525,7.92888879776001,7.970369815826416,723600.0,-0.0018553521595147116,1.7499547383878165,0.0,71.24177369194251,48.923006698640684,-0.10805143688132102,-0.18705534962143577,0.16102908915261516,-0.1700307052536889,17.85630348529449,0.06518507003784269,-0.2387640657441441,0.17036983966827357,-0.2784649175543308,0.6192045968908779,-0.054047538943029494,0.39478721827957575,-0.5203530045391842,71.96955934939321,4.9699978170094,0.22441737861130232,12,-0.0977773666381836,0.2459266185760498,0.26074135303497314,-0.0148143768310538,0.05629682540893732,2,0.04572500623239728,-3.9999396511839924,7.985185146331787,1.1463472076117505,7.937777996063232,3.4444603390315094,7.899259090423584,0.04572500623239728
6496,2005-12-08,8.082962989807129,8.091852188110353,7.952592849731445,7.970369815826416,873450.0,0.01412646797857997,1.136345182492133,100.0,68.64604389589022,53.75189202016284,-0.22840660052866646,-0.3397009779140783,0.06452666919519245,-0.2748483617857005,18.823397544218697,0.13925933837890803,-0.1863877035664938,0.29733335971832275,-0.08860803316276922,0.6832747525994147,0.10436266327777677,0.49030405615886874,-0.5951471917747675,96.84200362181906,28.696637358772236,0.19297069644054607,12,-0.20444440841674716,0.13333344459533691,0.21777784824371338,-0.09629631042480469,-0.0325927734375,3,0.022360774179907672,1.7499547383878165,7.970369815826416,-3.9999396511839924,7.985185146331787,1.1463472076117505,7.937777996063232,0.022360774179907672
6497,2005-12-09,8.260741233825684,8.28148078918457,8.059259414672853,8.088889122009277,1315238.0,0.02199419250623058,1.0833459994456547,1.526310217046056,70.98897631891036,58.35636408696118,-0.3760567090751987,-0.4989560264070203,-0.10011237422028785,-0.4444007267625718,17.801800055841777,0.22222137451171697,-0.13050977898394578,0.4471115827560421,0.009327448145185713,0.8848957173668985,0.22821951545061303,0.6660036500614703,-0.7246025245870831,95.20574596207497,27.52073613204044,0.21889206730542835,12,-0.28740835189819336,-0.04444479942321777,0.11703646183013916,-0.2103710174560547,-0.28444528579712003,4,-0.011119121820961975,1.136345182492133,8.082962989807129,1.7499547383878165,7.970369815826416,-3.9999396511839924,7.985185146331787,-0.011119121820961975
6498,2005-12-12,8.293333053588867,8.340741157531737,8.195555686950684,8.242962837219237,1204538.0,0.003945386841283538,-1.0000131374107233,0.2931021087680459,67.32667509038498,62.12188435197987,-0.3611612320652311,-0.5081276609722201,-0.12865837347248643,-0.46627006994026843,16.795745957587116,0.1451854705810529,-0.06948456430775352,0.44829599857330305,-0.032648694043095006,0.9292406911897011,0.20782365226510358,0.6887683448815016,-0.6826601363556701,88.48905370624908,23.524706660294015,0.24047234630819891,12,-0.29036998748779297,-0.09481453895568848,0.1637037992477417,-0.17333316802978516,-0.4118518829345694,0,-0.017506287236134455,1.0833459994456547,8.260741233825684,1.136345182492133,8.082962989807129,1.7499547383878165,7.970369815826416,-0.017506287236134455
6499,2005-12-13,8.251852035522461,8.319999694824219,8.192592620849611,8.278518676757812,900450.0,-0.005001730642959723,1.3243384310245514,-0.529412878429275,62.3711297445988,65.4488610558937,-0.27523357539241644,-0.42766658874433094,-0.08324356262105681,-0.41476663883516274,15.455418724546483,0.1274070739746076,0.018380802260312024,0.3681483268737793,-0.11307221603643569,0.8493688697839943,0.1275380554186718,0.6087585983288868,-0.5535709294534392,78.41723620120976,15.775013322016719,0.24061027145510766,12,-0.23703694343566895,-0.05333352088928223,0.28074049949645996,-0.1318521499633789,-0.3259258270263672,1,-0.017235210213142893,-1.0000131374107233,8.293333053588867,1.0833459994456547,8.260741233825684,1.136345182492133,8.082962989807129,-0.017235210213142893
6500,2005-12-14,8.159999847412111,8.251852035522461,8.118518829345701,8.23703670501709,659475.0,-0.011131099747662243,1.499977648436765,2.8888849152420475,57.34938777884427,65.40831505027056,-0.12084071596536816,-0.29861889118730467,0.012224825002759232,-0.3127093822948712,13.891249901340395,0.1333332061767596,0.09224959636251917,0.24296278953552441,-0.2162586723456723,0.7021842514167211,0.013352058594925609,0.4725735204761232,-0.384623535167564,53.43498696569874,-6.004588842093021,0.22961073094059853,12,-0.08444428443908869,-0.22814774513244807,0.38148152828216375,-0.03999996185302912,-0.25481462478637873,2,-0.0018154873906958136,1.3243384310245514,8.251852035522461,-1.0000131374107233,8.293333053588867,1.0833459994456547,8.260741233825684,-0.0018154873906958136
6501,2005-12-15,8.130370140075684,8.159999847412111,8.068147659301758,8.159999847412111,1269338.0,-0.0036310916532460435,5.20000643728413,0.3846172891469637,64.32429140904827,66.16709582957517,-0.06870881350178948,-0.2222791417985608,0.05112320670666293,-0.27379487080026976,12.006823957184912,0.09185218811035334,0.15482129512271037,0.17644422054290754,-0.2195765768200868,0.5724650179059019,-0.021566178138590075,0.37445461922440426,-0.28715004639667363,25.262997408141175,-34.627531565387386,0.198010398681497,12,-0.035555124282836914,-0.1985180377960205,0.4111112356185913,-0.010370254516601562,-0.21037006378173828,3,-0.012755077204807952,1.499977648436765,8.159999847412111,1.3243384310245514,8.251852035522461,-1.0000131374107233,8.293333053588867,-0.012755077204807952
6502,2005-12-16,8.296296119689941,8.331851959228517,8.213333129882812,8.311111450195312,2226488.0,0.02040817044680243,3.2105334485268426,0.5000160932118533,72.95280652993415,66.9121436674425,-0.1926517085276842,-0.3528570354621259,-0.10914609443250711,-0.4301812023497833,10.792501113154923,0.2014818191528338,0.2381488021061724,0.3084442853927616,-0.08254816304086354,0.6994367338263867,0.11294806117594902,0.5039405096095741,-0.3933734983486046,83.69548865604337,17.838266393065695,0.19549622421681265,12,-0.16148114204406738,-0.4444439411163339,0.2585188150405884,-0.17629623413085938,-0.1303701400756836,4,-0.02964285504909192,5.20000643728413,8.130370140075684,1.499977648436765,8.159999847412111,1.3243384310245514,8.251852035522461,-0.02964285504909192
6503,2005-12-19,8.192592620849611,8.266667366027832,8.151110649108888,8.266667366027832,741825.0,-0.01249997557273863,2.120003089876743,4.999871258448544,66.19715489846163,66.82202659533502,-0.054760198848162744,-0.22129512434205978,-0.0036444097885546256,-0.3185796733683457,9.909965080983385,0.1451854705810529,0.2458437766261543,0.17985191345215057,-0.19566622022197855,0.5553700471262806,-0.007907153384914878,0.367610980289216,-0.23713177516542672,47.19110063143312,-22.507789682346477,0.187759066837065,12,-0.05777764320373713,-0.34074044227600364,0.08296275138854803,-0.07259273529052912,0.059259414672849786,0,-0.026401492522719505,3.2105334485268426,8.296296119689941,5.20000643728413,8.130370140075684,1.499977648436765,8.159999847412111,-0.026401492522719505
6504,2005-12-20,8.162962913513184,8.296296119689941,8.162962913513184,8.192592620849611,638550.0,-0.003616646000561774,-7.999967813576234,0.3999974251027076,70.32416420552619,66.7200699857332,0.003061186462463894,-0.1784101573779271,0.027953842970845244,-0.28071827383253645,9.462952811847137,0.1333332061767578,0.2580769555270681,0.13600001335144007,-0.2396598891569397,0.511659915859819,-0.051829937902748924,0.32382996460562996,-0.16126843040729355,35.95514151182194,-40.35623254554883,0.18782995125418955,12,-0.016295909881591797,-0.3111107349395761,0.11259245872497559,-0.04296302795410156,-0.014815330505371094,1,-0.034482790849498235,2.120003089876743,8.192592620849611,3.2105334485268426,8.296296119689941,5.20000643728413,8.130370140075684,-0.034482790849498235
6505,2005-12-21,8.183704376220701,8.263704299926758,8.177778244018555,8.177778244018555,1253138.0,0.002540923305333287,-27.999034438364983,-0.20000643728468134,62.812491356180544,66.07189748132102,0.01761615927312654,-0.19195812061295214,0.010131161331115024,-0.2945377856332785,9.516600789156133,0.10074138641357422,0.25569978590724407,0.14592661857604838,-0.23493210931096442,0.5267853464630612,-0.04450274536745802,0.3363559825195548,-0.14132429218370923,43.82056604728778,-29.76320166716871,0.19042936394350632,12,0.016295909881593573,-0.33185219764709384,0.07999944686889826,-0.06370449066161932,-0.032593727111812854,2,-0.03149895889123644,-7.999967813576234,8.162962913513184,2.120003089876743,8.192592620849611,3.2105334485268426,8.296296119689941,-0.03149895889123644
6506,2005-12-22,8.198518753051758,8.251852035522461,8.162962913513184,8.189629554748535,928800.0,0.0018102287362802283,-1.8571384780442945,1.5000000000004496,66.23794495078627,65.54400510708501,0.023375326354191373,-0.19974490040712567,-0.0022962343767751747,-0.3031253741193183,9.627894413879456,0.08888912200927734,0.24931877657486545,0.14977800846099854,-0.2365714360340938,0.5361274529560918,-0.043396713786547636,0.3429527307085447,-0.12033534019539616,26.229810944432614,-44.236803385666036,0.19317472224754648,12,0.005925655364990234,-0.3466665744781503,0.05629611015319824,-0.07851886749267578,-0.2281489372253418,3,-0.035778844845215096,-27.999034438364983,8.183704376220701,-7.999967813576234,8.162962913513184,2.120003089876743,8.192592620849611,-0.035778844845215096
6507,2005-12-23,8.290369987487793,8.311111450195312,8.165925979614258,8.222222328186035,786375.0,0.011203393832800002,1.6486307804725286,7.666344812788328,68.08507411945693,65.62827166587078,-0.07133245452711989,-0.26799912478974264,-0.08672766092472095,-0.3877740080547145,9.572969711762127,0.1451854705810547,0.24220215781802068,0.2179255485534668,-0.166543974978401,0.6023950720853337,0.02569078678753378,0.4101603103194007,-0.18067964527038605,87.03665071256982,17.86536424766031,0.19223476176593365,12,-0.09037017822265625,-0.40148091316223233,-0.0829625129699707,-0.17037010192871094,-0.03259181976318182,4,-0.044674714367733515,-1.8571384780442945,8.198518753051758,-27.999034438364983,8.183704376220701,-7.999967813576234,8.162962913513184,-0.044674714367733515
6508,2005-12-27,8.154073715209961,8.290369987487793,8.151110649108888,8.272592544555664,1261913.0,-0.016440312372491994,-1.2380872097479088,-1.7391474712418484,57.93870130615322,65.13577961715461,0.04820138101812255,-0.10512232599157478,0.04801157751184526,-0.24144631226401714,9.149803740532217,0.13925933837890447,0.2312292252023216,0.06133298873901438,-0.29270721672022404,0.4153731941982528,-0.11568711399060483,0.2383530914686336,-0.016657275154834394,1.8519070410603446,-63.57178713266788,0.1770201027296192,12,0.04592609405517578,-0.17481422424316584,0.05333375930786133,-0.034073829650878906,-0.06814765930175959,1,0.0014535390307042206,1.6486307804725286,8.290369987487793,-1.8571384780442945,8.198518753051758,-27.999034438364983,8.183704376220701,0.0014535390307042206
6509,2005-12-28,8.171852111816406,8.216296195983888,8.053333282470701,8.130370140075684,603113.0,0.002180308546056331,1.5000036575641948,-0.35000321864237666,59.44447896545451,65.36856752677797,0.01998303226853615,-0.09732031185708223,0.03219381613444483,-0.24624408324195635,8.688021335827582,0.16296291351318715,0.2004740375826195,0.05970396995544469,-0.26428695098499055,0.3836948908958808,-0.10229149051477293,0.2216994304256623,0.16888904571533025,45.97706252312283,-17.849507588691417,0.161995460470218,12,0.020740509033203125,-0.16888904571533203,-0.0977778434753418,-0.05185222625732422,-0.0325927734375,2,0.00978969303548416,-1.2380872097479088,8.154073715209961,1.6486307804725286,8.290369987487793,-1.8571384780442945,8.198518753051758,0.00978969303548416
6510,2005-12-29,8.17481517791748,8.251852035522461,8.121480941772461,8.148147583007812,356400.0,0.0003625941904639163,-2.259241598817457,0.6428719222015311,54.79877950347077,64.31017731504713,0.021615643068111368,-0.06462573698126484,0.030215517142067938,-0.23744950586837632,8.026442513628588,0.13037109375,0.17502568871319468,0.03792626857757497,-0.2148648605410841,0.29071739769623406,-0.08846929598175457,0.16432183313690452,0.16017782211303455,47.126526082131335,-12.0064679059506,0.12639556455932935,12,0.017777442932128906,-0.17185211181640625,-0.10074090957641602,-0.05481529235839844,-0.11555576324462713,3,-0.0032621648721434804,1.5000036575641948,8.171852111816406,-1.2380872097479088,8.154073715209961,1.6486307804725286,8.290369987487793,-0.0032621648721434804
6511,2005-12-30,8.165925979614258,8.225185394287111,8.088889122009277,8.121480941772461,553163.0,-0.0010873882907145305,-1.486507646536908,1.666630905124629,43.98493283787071,61.09152468259563,0.04031879003057348,-0.04005489226042869,0.03312907644860097,-0.21739732201083584,7.808083973189002,0.1362962722778338,0.15913702398176532,0.017777824401855824,-0.21769468922991564,0.2532503380336273,-0.09995843241402902,0.13551408121774067,0.16343382606506118,43.67813540510583,-10.441964988240095,0.11773625681588566,12,0.01629638671875,-0.1629629135131836,-0.20592594146728516,-0.04592609405517578,-0.06814765930175781,4,-0.0018142866519186285,-2.259241598817457,8.17481517791748,1.5000036575641948,8.171852111816406,-1.2380872097479088,8.154073715209961,-0.0018142866519186285
6512,2006-01-03,8.468148231506348,8.557037353515625,8.047407150268555,8.216296195983888,1774238.0,0.03701016304171367,1.3724128745837958,5.666595142047853,58.26331794933287,60.209987243803546,-0.262575241859345,-0.31354791373030366,-0.26719073863659304,-0.5096136951662302,8.069813727414585,0.5096302032470703,0.16382027661444987,0.2915556192398068,0.045471664064091755,0.5376395744155218,0.16851364165195015,0.4145975968276634,-0.4148149490356463,82.5581134236301,31.431121173761028,0.12304197758785734,1,-0.1659259796142578,-0.3570370674133301,-0.5022222995758057,-0.3481483459472656,-0.36740684509277344,1,-0.058782440041367234,-1.486507646536908,8.165925979614258,-2.259241598817457,8.17481517791748,1.5000036575641948,8.171852111816406,-0.058782440041367234
6513,2006-01-04,8.462222099304201,8.580740928649902,8.343704223632812,8.468148231506348,1528538.0,-0.0006998144151632024,1.0512754912560143,-0.023530213642518654,60.2898274898567,59.09506094206249,-0.23957372962038193,-0.2807093355446071,-0.2684662246373204,-0.49318877251334836,8.576188360653465,0.23703670501708984,0.16346362279081283,0.25940728187561213,0.008746286733092745,0.5100682770181315,0.13407678430435332,0.38473777944687093,-0.4148149490356463,77.77773804138141,28.859263401339106,0.12533049757125958,1,-0.14814805984497248,-0.33925914764404475,-0.496296167373659,-0.34222221374511896,-0.4177780151367205,2,-0.024159603610073077,1.3724128745837958,8.468148231506348,-1.486507646536908,8.165925979614258,-2.259241598817457,8.17481517791748,-0.024159603610073077
6514,2006-01-05,8.414814949035645,8.474074363708496,8.385185241699219,8.408888816833496,914288.0,-0.005602210591052037,-2.3333452542736572,-1.0000000000002998,63.030308941503385,59.119262895987255,-0.17062771292060575,-0.2102444218805548,-0.23373601965839086,-0.4354046045488049,9.504500095664211,0.08888912200927734,0.13505697085063773,0.19051864147186315,-0.055202309586924514,0.4362395925306499,0.0676581659424702,0.3133791170012561,-0.36740779876708984,68.88890478344757,19.69318054586588,0.1228604755293934,1,-0.10074090957641602,-0.2918519973754883,-0.44888901710510254,-0.2948150634765625,-0.26962947845458984,3,-0.039084506922536066,1.0512754912560143,8.462222099304201,1.3724128745837958,8.468148231506348,-1.486507646536908,8.165925979614258,-0.039084506922536066
6515,2006-01-06,8.33481502532959,8.426667213439941,8.322962760925293,8.414814949035645,649688.0,-0.009507033035256796,1.0,-13.499517219182492,59.9423796855927,58.41975564429907,-0.07480512052205768,-0.1070286660860198,-0.16550257197818397,-0.34477248739969735,10.23002527104458,0.10370445251464844,0.12050398347045466,0.09229645729064906,-0.12674160272004187,0.31133451730134,-0.017222572714695517,0.20181548729599363,-0.2660745239257807,53.88893160551533,1.597062663634226,0.1095190300053451,1,-0.020740985870361328,-0.2118520736694336,-0.36888909339904785,-0.2148151397705078,0.026665687561035156,4,-0.02346251072835903,-2.3333452542736572,8.414814949035645,1.0512754912560143,8.462222099304201,1.3724128745837958,8.468148231506348,-0.02346251072835903
6516,2006-01-09,8.263704299926758,8.397036552429201,8.222222328186035,8.322962760925293,1110038.0,-0.008531770073687994,-1.4583218780803704,0.7407314688982667,48.25400977447988,56.216304050412745,0.007291336694471795,-0.022854757147001692,-0.10130501824787785,-0.2615373418711151,11.052180947631363,0.17481422424316584,0.10178996294885323,0.012148666381836648,-0.19368796907886576,0.21798530184253906,-0.09076965134851456,0.11506698411218785,-0.17448378143310528,40.55568171861505,-7.443124287548123,0.10291831773035164,1,0.0503697395324707,-0.1288893222808838,-0.27925992012023926,-0.14370441436767578,0.13333225250244318,0,-0.024740101755058697,1.0,8.33481502532959,-2.3333452542736572,8.414814949035645,1.0512754912560143,8.462222099304201,-0.024740101755058697
6517,2006-01-10,8.168889045715332,8.222222328186035,8.112592697143555,8.207406997680664,1422225.0,-0.011473698812319078,2.2173694006353295,0.649999195326456,48.71795665347218,55.191776866781524,0.0928237458769523,0.06822422548673401,-0.010826431201733655,-0.15474207664245831,11.021284631945301,0.15111160278320312,0.09401741062725932,-0.07807397842407227,-0.28712142739819946,0.13097347055005493,-0.18259770291113675,0.02644974606299222,-0.060007710815430215,12.0253254809132,-34.58540194162849,0.10452372448706362,1,0.14518499374389648,0.02666640281677246,-0.1392594575881958,-0.04888916015625,0.319999694824217,1,-0.008705066870767442,-1.4583218780803704,8.263704299926758,1.0,8.33481502532959,-2.3333452542736572,8.414814949035645,-0.008705066870767442
6518,2006-01-11,8.148147583007812,8.234073638916017,8.085926055908201,8.207406997680664,1027013.0,-0.002539079988899906,1.6315664650776511,1.5384882022332813,49.190911543481405,54.0524915976734,0.12587308360814298,0.08172093765429622,-0.004208544532692926,-0.13441482597377785,10.7373642182623,0.14814758300781605,0.08097264657552472,-0.09155616760253871,-0.30388131119816997,0.12076897599309255,-0.19771873940035434,0.014606404195276923,0.43259334564208984,16.030348670649,-30.609316100216677,0.10616257179781569,1,0.16592645645141602,0.06666731834411621,-0.1066662073135376,-0.02814769744873047,0.26666736602783203,2,-0.005818033621911689,2.2173694006353295,8.168889045715332,-1.4583218780803704,8.263704299926758,1.0,8.33481502532959,-0.005818033621911689
6519,2006-01-12,8.10962963104248,8.162962913513184,8.088889122009277,8.112592697143555,492075.0,-0.004727203523615331,-2.333347638564041,0.05000160932118832,46.03171035005645,53.078372802849586,0.17280932456123388,0.11493016057562855,0.01658148212718835,-0.09502534195618395,10.451169028093018,0.07407379150390625,0.05585208846345857,-0.12296299934387278,-0.3429628445601107,0.09703684587236516,-0.23296292195199086,-0.012963076735754697,0.4612150001525883,6.956475497701252,-38.385784031886615,0.10999992260811889,1,0.20444440841674805,0.14518523216247559,-0.06814825534820557,0.014814615249633789,0.16000080108642578,3,-0.008038042406459556,1.6315664650776511,8.148147583007812,2.2173694006353295,8.168889045715332,-1.4583218780803704,8.263704299926758,-0.008038042406459556
6520,2006-01-13,8.145185470581055,8.159999847412111,8.07703685760498,8.094815254211426,564638.0,0.004384397457865674,1.0741014484114682,-16.99935629224332,47.2049739109574,53.43615514430366,0.14819254118558867,0.08243399298948795,-0.03980677120219411,-0.13195416392957782,10.457238363124702,0.08296298980713068,0.052533681305444446,-0.08666644096374476,-0.3077922697101805,0.13445938778269095,-0.19722935533696173,0.023896473409472208,0.4159607891082775,21.296461864911787,-25.370218368547985,0.11056291437321769,1,0.16888856887817383,0.10962939262390137,-0.10074102878570557,0.02666640281677246,0.3437032699584943,4,0.0,-2.333347638564041,8.10962963104248,1.6315664650776511,8.148147583007812,2.2173694006353295,8.168889045715332,0.0
6521,2006-01-17,8.026666641235353,8.159999847412111,8.026666641235353,8.121480941772461,455963.0,-0.014550783376728549,-1.8125125729230585,-1.8823484862827904,36.555932954940005,51.024223478260005,0.2736581183224249,0.2032036201447518,0.05148797130293836,-0.014754495226972253,10.679528085831807,0.1333332061767578,0.043016156316053156,-0.20000009536743057,-0.43553922032710624,0.035539029592245086,-0.3177696578472684,-0.08223053288759274,0.5151152423706051,0.0,-39.84334352623799,0.11776956247983779,1,0.2770371437072736,0.2400002479553205,0.017777800559995782,0.18962979316711248,0.4059267044067365,1,0.04171271670050847,1.0741014484114682,8.145185470581055,-2.333347638564041,8.10962963104248,1.6315664650776511,8.148147583007812,0.04171271670050847
6522,2006-01-18,8.050370216369629,8.059259414672853,7.9407410621643075,7.958518981933594,560588.0,0.0029531032237595234,1.1621591057369736,-0.9687487427077228,44.027326624344575,49.21727893764755,0.20613819604170835,0.16878492002946288,-0.0014449396505291645,-0.03709803927776889,10.425996212643291,0.11851835250854581,0.040482323792700114,-0.16400022506713796,-0.40969235661570913,0.0816919064814341,-0.28684629084142443,-0.04115415929285149,0.46050475269409397,37.37367169351821,-6.974796537246,0.122846065774286,1,0.15703749656677246,0.21037077903747559,-0.0029627084732055664,0.16592621803283691,0.33481502532958984,2,0.04306216071338698,-1.8125125729230585,8.026666641235353,1.0741014484114682,8.145185470581055,-2.333347638564041,8.10962963104248,0.04306216071338698
6523,2006-01-19,7.976295948028564,8.059259414672853,7.9407410621643075,8.041481018066406,492413.0,-0.009201349298252448,1.3529116632192122,-0.7096809361145529,39.423057580248155,46.59425100861919,0.22801308854156854,0.2380277397834467,0.04107695148381385,0.03782470575997454,10.44314808021854,0.11851835250854581,0.048551170099282004,-0.22725965976715212,-0.49503723441744274,0.04051791488313761,-0.36114844709229654,-0.0933708724420077,0.48896830848320594,15.999725341337752,-26.98018924262088,0.133888787325145,1,0.20740818977356046,0.2844450473785409,0.11851871013641446,0.24000048637390226,0.3496298789978036,3,0.0642645152400192,1.1621591057369736,8.050370216369629,-1.8125125729230585,8.026666641235353,1.0741014484114682,8.145185470581055,0.0642645152400192
6524,2006-01-20,7.881481170654298,8.0,7.875555992126465,7.997036933898926,730688.0,-0.011887068633367415,1.0487663188965561,1.7727335903381407,35.56849478963838,43.88604157573538,0.26733124274376774,0.32746254310959966,0.11615084102294304,0.13549997940187009,10.471714278757641,0.12444400787353516,0.013257708226584342,-0.3080003499984736,-0.6119118737263216,-0.004088826270625567,-0.4599561118623976,-0.15604458813454958,0.541821230309675,2.083074890783875,-38.70458228133363,0.15195576186392398,1,0.25481510162353427,0.34666728973388583,0.2192596197128287,0.33481526374816806,0.26666641235351474,4,0.06766923206860498,1.3529116632192122,7.976295948028564,1.1621591057369736,8.050370216369629,-1.8125125729230585,8.026666641235353,0.06766923206860498
6525,2006-01-23,7.925926208496094,7.9614810943603525,7.748147964477539,7.881481170654298,862313.0,0.005639173256834162,2.6923280073946505,-0.3846198285039856,38.591574580125204,42.81243766525152,0.17744611564372903,0.27691267714461887,0.05742346486487904,0.09197934931073881,10.723863254004426,0.2133331298828134,-0.026687617088025917,-0.25066640377044713,-0.5766712683417445,0.07533846080084938,-0.41366883605609495,-0.08766397148479932,0.4426015515841275,43.16557757410982,2.6302133846550717,0.16300243228564834,1,0.06518459320068448,0.23851823806762695,0.1807405948638916,0.29037022590637207,0.47111034393310725,0,0.04336455003383488,1.0487663188965561,7.881481170654298,1.3529116632192122,7.976295948028564,1.1621591057369736,8.050370216369629,0.04336455003383488
6526,2006-01-24,7.905185222625732,7.985185146331787,7.851851940155028,7.931851863861084,711113.0,-0.0026168532641810405,1.0000000000000133,-0.5999914170457591,13.461608690834709,38.89506566940292,0.1586687004506082,0.2893881638238085,0.06477944509754696,0.11324965719188995,11.007751804771127,0.1333332061767587,-0.0704772750150191,-0.2567407131195072,-0.6042749002111876,0.09079347397217319,-0.43050780666534827,-0.082973619573667,0.3888969619821676,50.47620653293414,14.626209805946147,0.17376709354584036,1,0.08592557907104581,0.2592592239379883,0.09851861000061035,0.3111112117767334,0.3437037467956561,1,0.073838057107527,2.6923280073946505,7.925926208496094,1.0487663188965561,7.881481170654298,1.3529116632192122,7.976295948028564,0.073838057107527
6527,2006-01-25,7.920000076293945,7.970369815826416,7.828147888183594,7.911110877990723,525150.0,0.0018740678745654549,1.5946117577465768,-0.33334525427365713,15.209199695513462,35.11931990851759,0.1171564142765682,0.25866534750002046,0.05806321585913743,0.09706863859981496,11.096148189242069,0.14222192764282227,-0.108690926941307,-0.2234073638916012,-0.58143606214602,0.13462133436281754,-0.4024217130188106,-0.044393014764391836,0.3085700018983122,55.238118593358855,23.671710539451155,0.1790143491272092,1,0.035555362701416016,0.2444443702697754,0.09333348274230957,0.2962963581085205,0.3407411575317383,2,0.06472137176897674,1.0000000000000133,7.905185222625732,2.6923280073946505,7.925926208496094,1.0487663188965561,7.881481170654298,0.06472137176897674
6528,2006-01-26,8.165925979614258,8.189629554748535,7.943704128265381,8.0,788400.0,0.03105125012011234,1.3055530720263215,18.666022958909988,37.27274411963211,34.14610143847044,-0.1407877518865721,0.014411814897533404,-0.17559316010686654,-0.14696217125996824,10.776698601302433,0.26962947845458984,-0.12364877049792611,0.021925926208496094,-0.3362163266410949,0.380068179058088,-0.1571452002163003,0.2009970526332916,-0.41777801513671875,94.63090292853948,64.98538897933629,0.1790711264247958,1,-0.1970372200012207,-0.0014815330505371094,-0.1725924015045166,0.05037045478820801,-0.07407379150390447,3,0.026850508152085784,1.5946117577465768,7.920000076293945,1.0000000000000133,7.905185222625732,2.6923280073946505,7.925926208496094,0.026850508152085784
6529,2006-01-27,8.251852035522461,8.322962760925293,8.151110649108888,8.207406997680664,765788.0,0.010522512220011881,-1.1886728286349606,0.26786063246468106,45.78313895432818,33.98811977662275,-0.22844097799584162,-0.06873776852574665,-0.2419805251482714,-0.228392591491982,11.128601064044782,0.17185211181640447,-0.13116850483434028,0.10385198593139577,-0.2573737669422851,0.4650777388050775,-0.07676089050544554,0.2844648623682362,-0.4948744392395019,87.6289326854001,58.52813351363905,0.18061287643684068,1,-0.21629667282104492,-0.08740758895874023,-0.2585184574127197,-0.03555560111999512,-0.1451854705810547,4,0.008976626239180607,1.3055530720263215,8.165925979614258,1.5946117577465768,7.920000076293945,1.0000000000000133,7.905185222625732,0.008976626239180607
6530,2006-01-30,8.148147583007812,8.31407356262207,8.094815254211426,8.23703670501709,877838.0,-0.01256741541998363,-1.2424348826888658,-1.999978542614368,44.31482817803307,34.850219245855314,-0.13887651160326975,0.03464251756101966,-0.12001716042519561,-0.1198036951647996,11.218393174272306,0.21925830841064453,-0.1409361089847856,0.00148091316223109,-0.35952488186022613,0.3624867081846883,-0.17902198434899752,0.1819838106734597,-0.3685305801391605,64.67058943704454,35.48954924949287,0.18050289751122878,1,-0.11259222030639648,0.016296863555908203,-0.1488879919052124,0.06814885139465332,0.02370452880859375,0,0.0,-1.1886728286349606,8.251852035522461,1.3055530720263215,8.165925979614258,1.5946117577465768,7.920000076293945,0.0
6531,2006-01-31,8.151110649108888,8.195555686950684,8.07703685760498,8.133333206176758,735750.0,0.0003636490467178177,1.222210301388479,-0.19999570847685114,49.03843078837131,35.40700859741384,-0.13670701501696136,0.03216155422593303,-0.10106277726497304,-0.11885631923799345,11.45851130669444,0.11851882934570312,-0.14470576314299244,0.00518474578857564,-0.35571543794125304,0.36608492951840343,-0.1752653460763387,0.18563483765348998,-0.3497598159179711,65.26941260593155,32.51716031924349,0.18045009186491398,1,-0.11555528640747248,0.013333797454832208,-0.12518441677093683,0.06518578529357733,-0.1511106491088885,1,0.030170845901496657,-1.2424348826888658,8.148147583007812,-1.1886728286349606,8.251852035522461,1.3055530720263215,8.165925979614258,0.030170845901496657
6532,2006-02-01,7.970369815826416,8.263704299926758,7.970369815826416,8.148147583007812,1367888.0,-0.022173767608250072,-2.300013142824956,-10.000187758166481,41.80329418634457,35.67147933142456,0.03519331510429424,0.1830848389159634,0.09268767772809028,0.06478365652391282,10.397989691841977,0.2933344841003418,-0.15770760036547138,-0.15066716670989955,-0.48573543027978694,0.18440109685998785,-0.31820129849484324,0.01686696507504415,-0.14815450552612397,7.031003453768908,-26.686561846700254,0.1675341317849436,2,0.065185546875,0.1940746307373047,0.05777847766876221,0.2459266185760498,0.18370389938354492,2,0.03494432002915704,1.222210301388479,8.151110649108888,-1.2424348826888658,8.148147583007812,-1.1886728286349606,8.251852035522461,0.03494432002915704
6533,2006-02-02,8.257778167724611,8.423704147338867,8.198518753051758,8.222222328186035,2490413.0,0.03605960056301294,-4.428574712907935,-0.20000160932551486,55.55555555555563,37.89226386097092,-0.23254208004477128,-0.12693319124774938,-0.1805866355919452,-0.21911298610736019,9.194991851800427,0.45333433151245117,-0.1420577643069194,0.14696338176727508,-0.15513002404258813,0.4490567875771383,-0.004083321137656526,0.2980100846722067,-0.4155329593993189,63.398761558455064,25.209833678006063,0.15104670290493163,2,-0.17185211181640803,-0.09333372116089045,-0.21333372592926203,-0.04148173332214533,-0.17777824401855646,3,0.00035882122780361847,-2.300013142824956,7.970369815826416,1.222210301388479,8.151110649108888,-1.2424348826888658,8.148147583007812,0.00035882122780361847
6534,2006-02-03,8.085926055908201,8.269630432128906,8.053333282470701,8.219259262084961,869738.0,-0.020810938284597014,-1.17911050047557,-3.74996647265496,47.983870444419296,38.93585229033693,-0.032005378992289835,0.020043694630151876,-0.00222824030782931,-0.044192426671232354,7.887817313712883,0.2162971496582049,-0.14165354306369338,-0.008444285392762652,-0.27451984934969786,0.25763127856417345,-0.14148206737123026,0.12459349658570495,-0.20879331124209433,25.490290950667056,-14.22258436376696,0.13303778197846797,2,0.03999996185302912,0.07851839065551935,0.0037035942077654482,0.13037037849426447,0.0207405090332049,4,0.0007328946815958748,-4.428574712907935,8.257778167724611,-2.300013142824956,7.970369815826416,1.222210301388479,8.151110649108888,0.0007328946815958748
6535,2006-02-06,8.139259338378906,8.154073715209961,8.023703575134277,8.103704452514647,989550.0,0.006595816249362674,3.000087783467447,-0.26666189829054693,54.00843366130897,43.44105506483407,-0.05799362698033761,-0.051322647201160976,-0.051166926195520546,-0.0925547386179364,6.940506149562858,0.1303701400756836,-0.12814478126734485,0.05466678142547643,-0.18750377695168652,0.29683733980264027,-0.06641849776310593,0.1757520606140579,-0.22933230955243378,37.254959709101925,-7.172281336184625,0.12108527918858189,2,-0.013333320617675781,0.025185108184814453,-0.04148149490356445,0.07703709602355957,-0.1303701400756836,0,-0.004004390581808348,-1.17911050047557,8.085926055908201,-4.428574712907935,8.257778167724611,-2.300013142824956,7.970369815826416,-0.004004390581808348
6536,2006-02-07,8.059259414672853,8.275555610656737,7.934814929962157,8.148147583007812,1336838.0,-0.009828894790073872,-1.0175473269618827,-2.5000268225951796,50.30426956697168,47.34050727277386,0.0515848031092041,0.013255046999709919,0.03200651805974353,-0.006200789426600295,6.425089615878235,0.3407406806945792,-0.10168929731973897,-0.015110898017882235,-0.24224040800532798,0.2120186119695644,-0.1286756530116051,0.09845385697584064,0.36444473266601385,25.454536587745253,-19.044333628929706,0.11356475499372311,2,0.12000012397765936,0.10518503189086736,0.03851842880248846,0.15703701972961248,0.12148189544677557,1,0.013970600938662425,3.000087783467447,8.139259338378906,-1.17911050047557,8.085926055908201,-4.428574712907935,8.257778167724611,0.013970600938662425
6537,2006-02-08,8.0977783203125,8.180741310119629,8.002963066101074,8.059259414672853,725963.0,0.004779459706870659,-1.3529396915154117,-0.4333412012102112,54.261975477418154,49.2281996458612,0.04574646304351759,-0.03253240339233443,0.0024277426851337935,-0.03840835110813501,6.4727203115457,0.1777782440185547,-0.07880815360821103,0.026963543891906028,-0.19612644273080804,0.2500535305146201,-0.084581449419451,0.13850853720326306,0.316148042678833,33.33339835653861,-14.160271121130194,0.11154499331135705,2,0.0814812183380127,0.0666661262512207,-0.005185604095458984,0.11851811408996582,0.0503692626953125,2,-0.012074709438171793,-1.0175473269618827,8.059259414672853,3.000087783467447,8.139259338378906,-1.17911050047557,8.085926055908201,-0.012074709438171793
6538,2006-02-09,8.100741386413574,8.251852035522461,8.07703685760498,8.091852188110353,486000.0,0.00036591099235727675,-8.076625981035379,0.23077494429310638,58.22223652729938,50.61032159841356,0.03639153529581307,-0.04134911256119089,0.010820518291295045,-0.03568842968507013,6.790542974493189,0.17481517791748047,-0.031709586842257664,0.032296919822693226,-0.1883272172168109,0.25292105686219735,-0.07801514869705883,0.1426089883424453,0.303602747917175,48.69581645290662,-4.354363003258449,0.11031206851975198,2,0.07851815223693848,0.06370306015014648,0.10592532157897949,0.1155550479888916,0.062221527099609375,3,0.00658363552820429,-1.3529396915154117,8.0977783203125,-1.0175473269618827,8.059259414672853,3.000087783467447,8.139259338378906,0.00658363552820429
6539,2006-02-10,8.04444408416748,8.103704452514647,7.905185222625732,8.079999923706055,782325.0,-0.006949648132270281,3.7856198632106914,-3.999892715374686,54.405249646764716,51.73147953938374,0.06724562436303039,0.010344632484114769,0.07690736918040564,0.0268737845113165,7.066723562447061,0.19851922988891424,0.014797512207415764,-0.02074110507965088,-0.24072849207240132,0.19924628191310045,-0.130734798576027,0.08925258841672434,0.3505094660758967,37.59989082336964,-16.010738730482558,0.10999369349637564,2,0.12000060081481934,0.06666707992553711,0.17407441139221191,0.17185235023498535,0.07703685760498047,4,0.004419925002468794,-8.076625981035379,8.100741386413574,-1.3529396915154117,8.0977783203125,-1.0175473269618827,8.059259414672853,0.004419925002468794
6540,2006-02-13,8.145185470581055,8.296296119689941,8.011852264404299,8.029629707336426,709763.0,0.012523101081881594,-2.764709594764377,-3.2499798835930584,58.41994165627519,52.773869635817505,-0.037951087004095996,-0.0952819068380748,-0.009328805006578733,-0.06477702584503575,7.493717663364818,0.28444385528564275,0.02888068362838858,0.08000028133392334,-0.1399871056588271,0.2999876683266747,-0.02999341216245277,0.18999397483029856,0.23017734655761757,61.36373334438729,7.052725960133792,0.10999369349637564,2,0.019259214401245117,-0.05777788162231445,0.0733330249786377,0.07111096382141113,0.09481430053710938,0,-0.00472903972276284,3.7856198632106914,8.04444408416748,-8.076625981035379,8.100741386413574,-1.3529396915154117,8.0977783203125,-0.00472903972276284
6541,2006-02-14,8.361480712890625,8.399999618530272,8.106666564941406,8.177778244018555,650025.0,0.026554980619015955,1.2500018287821213,1.5897300464640296,63.57007469717475,55.19240080368753,-0.24727026792550255,-0.30062058673590286,-0.21671215474582617,-0.26580602884836857,8.11993098234768,0.2933330535888654,0.03154592056843697,0.2795548200607296,0.023851054272503447,0.5352585858489558,0.15170293716661654,0.4074067029548427,-0.4562954902648926,92.21548403634607,36.451110713226,0.12785188289411323,2,-0.1970360279083252,-0.2755546569824219,-0.14296221733093262,-0.14518427848815918,-0.04148101806640625,1,-0.04216854964980343,-2.764709594764377,8.145185470581055,3.7856198632106914,8.04444408416748,-8.076625981035379,8.100741386413574,-0.04216854964980343
6542,2006-02-15,8.397036552429201,8.438518524169924,8.263704299926758,8.340741157531737,516375.0,0.004252337685089813,1.510628389853684,0.30644876600253196,58.15895651330755,55.48166757677108,-0.24131557568083473,-0.3255653240411043,-0.24142190330091395,-0.2868693308737278,8.366668577187768,0.17481422424316584,0.04527187780257158,0.29777734279632817,0.006549067390528407,0.5890056182021279,0.1521632050934283,0.44339148049922805,-0.48195504188537797,92.22212983501734,39.66498926218496,0.14561413770289988,2,-0.22518467903137385,-0.3037033081054705,-0.17259204387664973,-0.18074011802673517,0.011852264404295099,2,-0.02575852099238507,1.2500018287821213,8.361480712890625,-2.764709594764377,8.145185470581055,3.7856198632106914,8.04444408416748,-0.02575852099238507
6543,2006-02-16,8.488888740539549,8.494814872741701,8.325925827026367,8.37925910949707,804938.0,0.01093864335790884,1.7804809118955698,1.9473996273079939,58.33329980580849,56.63160417248099,-0.331832934104062,-0.3974224000372448,-0.32237881651719924,-0.36577130132786984,8.708650940960652,0.1688890457153338,0.05604998785774207,0.36399989128112686,0.03109569960028935,0.6969040829619644,0.19754779544070722,0.5304519871215456,-0.5528697494506822,98.99493992525878,48.77258672310205,0.16645209584041895,2,-0.2888886928558332,-0.36740732192992986,-0.2340739965438825,-0.2725923061370832,-0.10962963104247869,3,-0.040139665855731255,1.510628389853684,8.397036552429201,1.2500018287821213,8.361480712890625,-2.764709594764377,8.145185470581055,-0.040139665855731255
6544,2006-02-17,8.414814949035645,8.521480560302733,8.385185241699219,8.515556335449219,607838.0,-0.008725970355832002,1.421094537477069,-0.9189247966595774,59.57447464187441,57.25005317032159,-0.23043252144404924,-0.2965480837452361,-0.23957416505195184,-0.2798981273236656,8.753067618574676,0.13629531860351385,0.09074390573894675,0.2632594108581543,-0.07297587748497492,0.5994946992012844,0.09514176668658969,0.4313770550297189,-0.4452682050476078,79.0699197580768,29.40801158641959,0.168117644171565,2,-0.20148205757141113,-0.2800006866455078,-0.15037047863006592,-0.1985185146331787,-0.1481475830078125,4,-0.029929598814448566,1.7804809118955698,8.488888740539549,1.510628389853684,8.397036552429201,1.2500018287821213,8.361480712890625,-0.029929598814448566
6545,2006-02-21,8.269630432128906,8.506667137145996,8.251852035522461,8.376296043395996,479925.0,-0.017253441434666006,-2.5833327745405046,1.0588062668623088,53.86104020698751,57.645249908101135,-0.07242648326729473,-0.1310108476961247,-0.08668821808008609,-0.12467951407337452,7.894848991345617,0.25481510162353516,0.0815712352273561,0.10088968276977539,-0.22164428438673234,0.4234236499262831,-0.06037730080847936,0.26215666634803014,-0.25592898283569454,39.286009876679614,-8.054590292533106,0.16126698357825386,2,-0.05629754066467285,-0.13481616973876953,0.014814019203186035,-0.05333399772644043,0.25777626037597656,1,-0.01791488647193462,1.421094537477069,8.414814949035645,1.7804809118955698,8.488888740539549,1.510628389853684,8.397036552429201,-0.01791488647193462
6546,2006-02-22,8.488888740539549,8.488888740539549,8.216296195983888,8.260741233825684,1311863.0,0.02651367678521499,1.3896166868703819,-2.138904038552649,66.47834640240201,59.00262445532155,-0.25069630648583363,-0.32074200895507765,-0.2991682787799732,-0.3334730855327859,7.087295612996158,0.2725925445556605,0.10422588757774065,0.2909628152847272,-0.03675063162311076,0.6186762621925661,0.12710609183080734,0.4548195387386471,-0.4345649623655756,89.32061285776325,35.35759878684566,0.1638567234539193,2,-0.2755558490753156,-0.3540744781494123,-0.20444428920745672,-0.2725923061370832,0.21037006378174006,2,-0.029319381726938043,-2.5833327745405046,8.269630432128906,1.421094537477069,8.414814949035645,1.7804809118955698,8.488888740539549,-0.029319381726938043
6547,2006-02-23,8.43259334564209,8.521480560302733,8.399999618530272,8.488888740539549,556538.0,-0.006631656582871015,1.0000314021039995,-0.24674998954979976,56.5121594746703,58.81261589391832,-0.15859028759597749,-0.23618472494541365,-0.24234024179846436,-0.26958343337613044,6.172497526819418,0.12148094177246094,0.11277409588244325,0.20903775691986048,-0.1071300593728104,0.5252055732125314,0.05095384877352416,0.3671216650661968,-0.34089702489781537,70.87425666153165,17.356910526999812,0.15808390814633558,2,-0.21926045417785645,-0.2977790832519531,-0.14740800857543945,-0.21629691123962402,0.36740684509277344,3,-0.01335219738493132,1.3896166868703819,8.488888740539549,-2.5833327745405046,8.269630432128906,1.421094537477069,8.414814949035645,-0.01335219738493132
6548,2006-02-24,8.385185241699219,8.456295967102049,8.31407356262207,8.423704147338867,500513.0,-0.005622007607822277,1.7428913003495172,0.6842283584618207,62.28710690937357,59.68837781198597,-0.07441632668767006,-0.1807765440258553,-0.19599009266943845,-0.2196052696155668,6.456978943912975,0.1422224044799787,0.13453918351630634,0.15066668987274134,-0.17222131742083668,0.4735546971663185,-0.01077731377404767,0.31211069351953036,-0.25910618179026734,55.340006062329564,-1.6514163022649342,0.16144400364678863,2,-0.11851882934570312,-0.25037097930908203,-0.15111088752746582,-0.16888880729675293,0.38518428802490234,4,0.002826839771696399,1.0000314021039995,8.43259334564209,1.3896166868703819,8.488888740539549,-2.5833327745405046,8.269630432128906,0.002826839771696399
6549,2006-02-27,8.325925827026367,8.488888740539549,8.299259185791017,8.370369911193848,452925.0,-0.007067156295862964,-2.878802656861188,1.1538252042584798,57.62711336044385,59.60028577911582,0.03237481125866282,-0.12193483274949202,-0.13716178333528717,-0.15795235882422176,6.366469344746334,0.1896295547485316,0.14720469689231486,0.08770358562469482,-0.23771101758970303,0.4131181888390918,-0.0750037159825041,0.25041088723189375,-0.16821464708591272,35.92242718173535,-22.592057444874435,0.1627073016071986,2,-0.011852264404296875,-0.19111156463623047,-0.10370326042175293,-0.10962939262390137,0.5066671371459961,0,0.006405687917322211,1.7428913003495172,8.385185241699219,1.0000314021039995,8.43259334564209,1.3896166868703819,8.488888740539549,0.006405687917322211
6550,2006-02-28,8.148147583007812,8.331851959228517,8.124444007873535,8.296296119689941,1250438.0,-0.021352369419563866,-1.1212162590524675,3.3333690964101024,53.36320086831386,58.46618868702017,0.23536898081722413,0.058861258604608224,0.04107179175162301,0.021541075534251775,6.6311994921188235,0.20740795135498225,0.15083473190365382,-0.09007465839385986,-0.4154892616082577,0.2353399448205371,-0.2527819600010588,0.07263264321333907,0.3733329772949201,5.97012415840588,-54.38291985567213,0.1627073016071986,2,0.17481470108032227,-0.013333320617675781,0.03407478332519531,0.05037093162536621,0.8355560302734375,1,0.014545610743131432,-2.878802656861188,8.325925827026367,1.7428913003495172,8.385185241699219,1.0000314021039995,8.43259334564209,0.014545610743131432
6551,2006-03-01,8.397036552429201,8.459259033203125,8.148147583007812,8.148147583007812,659138.0,0.03054546654756507,-1.500001915862962,-1.6799961376291601,59.76785868814767,58.64495559533574,-0.008879796965162612,-0.1798815139775325,-0.20350514692396082,-0.22123479351215813,6.882375223073206,0.3111114501953125,0.173012988766013,0.14651801586151336,-0.1835885800989221,0.4766246118219497,-0.018535282118705254,0.311571313841732,0.11650327682494854,68.65678811884118,4.684107478834633,0.16505329798021814,3,-0.07407426834106623,-0.22222232818603693,-0.31925892829895197,-0.19851803779602228,0.4562969207763654,2,0.015525732115333701,-1.1212162590524675,8.148147583007812,-2.878802656861188,8.325925827026367,1.7428913003495172,8.385185241699219,0.015525732115333701
6552,2006-03-02,8.248888969421388,8.33481502532959,8.222222328186035,8.331851959228517,598388.0,-0.017642841267012765,1.5333290418102656,-0.33333333333333093,54.41694626101798,58.209805201470125,0.12968034574633158,-0.010327614015432474,-0.0580272249345537,-0.0706121161293165,6.87282927932645,0.17481422424316584,0.17881646412342178,-0.015555524826048384,-0.31826258701443244,0.28715153736233656,-0.1669090559202413,0.13579800626814453,0.25686894340514854,34.14645634675636,-30.446728010042513,0.1513535310941924,3,0.07407331466674627,-0.07407474517822443,-0.17111134529113947,-0.27703690528869807,0.39407444000243785,3,0.0545976357021436,-1.500001915862962,8.397036552429201,-1.1212162590524675,8.148147583007812,-2.878802656861188,8.325925827026367,0.0545976357021436
6553,2006-03-03,8.260741233825684,8.337778091430664,8.183704376220701,8.192592620849611,665550.0,0.0014368316082604693,-2.5862329215639503,-0.8214339084753731,56.62435101197739,57.88201368703712,0.09170583397565046,-0.02313252777895869,-0.06912328342303553,-0.08126723228614452,6.831858381111143,0.1540737152099627,0.15643967898668976,-0.0038514137268066406,-0.3065476385078618,0.29884481105424854,-0.15519952611733423,0.14749669866372095,0.23739040090179309,37.39859949548361,-29.344626466400968,0.15134811239052748,3,0.06222105026245117,-0.047408342361450195,-0.20074129104614258,-0.28888916969299316,0.2785177230834961,4,0.0652797299473622,1.5333290418102656,8.248888969421388,-1.500001915862962,8.397036552429201,-1.1212162590524675,8.148147583007812,0.0652797299473622
6554,2006-03-06,8.091852188110353,8.257778167724611,8.053333282470701,8.251852035522461,635513.0,-0.020444781035359294,1.3793118756936658,-2.3478078338628094,48.43205555374877,57.278793170010594,0.23463971424763486,0.1541253389437216,0.09953025423634188,0.0880855771584681,7.131575032222881,0.20740795135498225,0.13902726241852292,-0.1730367660522436,-0.4750073225694358,0.12893379046494857,-0.3240220443108406,-0.02205148779364663,0.3988056940800444,9.489150557743924,-55.54132874609411,0.15098527825859617,3,0.19555473327636363,0.12148070335388006,-0.025185585021974433,-0.12000012397766291,0.2814807891845703,0,0.08385191991157948,-2.5862329215639503,8.260741233825684,1.5333290418102656,8.248888969421388,-1.500001915862962,8.397036552429201,0.08385191991157948
6555,2006-03-07,8.106666564941406,8.145185470581055,8.002963066101074,8.091852188110353,619650.0,0.0018307769947676356,2.096766825175987,-0.09258994349473279,41.50199162132345,54.50364263877964,0.21710927213646336,0.14413381163896588,0.08397899639824935,0.07415698394855141,7.385445807661804,0.14222240447998047,0.11262261602093737,-0.15659275054931676,-0.4617529122627406,0.148567411164108,-0.3091728314060287,-0.004012669692604831,0.3664983332602034,22.727244226802185,-37.25906179124954,0.15258008085671218,3,0.15555524826049805,0.10666632652282715,-0.006666660308837891,-0.13481450080871582,0.2933330535888654,1,0.08954684313406247,1.3793118756936658,8.091852188110353,-2.5862329215639503,8.260741233825684,1.5333290418102656,8.248888969421388,0.08954684313406247
6556,2006-03-08,8.171852111816406,8.222222328186035,8.0325927734375,8.085926055908201,673313.0,0.008040980389757868,1.0317471670736815,5.8001802497755035,42.63567777289146,52.961811338581995,0.1142358294811121,0.09256160599735885,0.01832125266460949,0.009866800838054246,7.791193483011711,0.18962955474853516,0.08920381964817459,-0.09703683853149414,-0.39027229340941005,0.19619861634642266,-0.2436545659704521,0.049580888907463816,0.2731006764591708,50.44249300015097,-5.240395098694869,0.14661772743895832,3,0.07407379150390625,0.04148077964782715,-0.07185220718383789,-0.20000004768371582,0.3288888931274414,2,0.0993473071166957,2.096766825175987,8.106666564941406,1.3793118756936658,8.091852188110353,-2.5862329215639503,8.260741233825684,0.0993473071166957
6557,2006-03-09,8.0,8.242962837219237,8.0,8.186667442321777,940613.0,-0.02102976283282343,-1.6031624390119104,-2.1724195338512313,34.80662295699983,49.90842423276269,0.24392245112073851,0.270585899763951,0.1847334025435785,0.18356375894639854,8.2762187960161,0.2429628372192365,0.08028100691589302,-0.26400003433227504,-0.5721294643825825,0.044129395718033315,-0.41806474935742877,-0.1099353193071213,0.41843340494510706,0.0,-48.13032091871267,0.15406471502515412,3,0.2444443702697754,0.2133328914642334,0.09999990463256836,-0.02814793586730957,0.4266672134399414,3,0.1066666841506958,1.0317471670736815,8.171852111816406,2.096766825175987,8.106666564941406,1.3793118756936658,8.091852188110353,0.1066666841506958
6558,2006-03-10,8.154073715209961,8.189629554748535,7.946667194366455,8.008889198303223,646313.0,0.019259214401245117,1.2465708125553894,-0.7777709658466805,42.28068124773067,48.2032651091279,0.0599191135852184,0.12723602923656685,0.03129182366927452,0.028512061805331612,8.513269976678611,0.24296236038208008,0.031616932631303385,-0.11259293556213379,-0.4156548484830669,0.1904689773587993,-0.2641238920226012,0.03893802089833365,0.2308850173395367,66.66641121807557,21.52236580857064,0.1515309564604666,3,0.0488893985748291,0.05925917625427246,-0.05407381057739258,-0.1822216510772705,0.5007410049438477,4,0.059956496751057076,-1.6031624390119104,8.0,1.0317471670736815,8.171852111816406,2.096766825175987,8.106666564941406,0.059956496751057076
6559,2006-03-13,8.079999923706055,8.239999771118164,8.005926132202147,8.005926132202147,606825.0,-0.009084268071520518,-5.320012359666034,0.5102044837983004,44.1391636926552,47.17837208961027,0.10665572516391464,0.21514052040325637,0.1045769023145926,0.10282305641745637,8.822921648159488,0.2340736389160174,0.003381403078533296,-0.1884445190429691,-0.4863916607872696,0.10950262270133138,-0.33741808991512023,-0.03947094817081798,0.2611296550251385,44.999895393618,-0.8485873924158156,0.1489735708721504,3,0.12296319007873535,0.1333329677581787,0.04518532752990723,-0.07111096382141113,0.5837039947509766,0,0.056838989794504524,1.2465708125553894,8.154073715209961,-1.6031624390119104,8.0,1.0317471670736815,8.171852111816406,0.056838989794504524
6560,2006-03-14,8.106666564941406,8.171852111816406,7.97333288192749,8.04444408416748,873113.0,0.003300326916725993,1.061535338129924,0.8400066948192197,36.59043839897219,44.60310316859076,0.08212224301630222,0.19546159615909175,0.07731963227989525,0.07603067798025087,9.011945564296534,0.19851922988891602,-0.031187000756901284,-0.15985193252563512,-0.46162720400846347,0.1419233389571941,-0.3107395682670493,-0.008964296784220949,0.19501677535331297,53.99990665892075,13.08647383544357,0.15088763574141445,3,0.03555607795715332,0.10666632652282715,0.038518667221069336,-0.007407188415527344,0.5007400512695312,1,0.032894705884013886,-5.320012359666034,8.079999923706055,1.2465708125553894,8.154073715209961,-1.6031624390119104,8.0,0.032894705884013886
6561,2006-03-15,8.008889198303223,8.103704452514647,7.997036933898926,8.085926055908201,799875.0,-0.012061352943889103,-1.1176503999620986,-1.2380872097478448,35.55554544083144,42.50739196634782,0.13304148461166143,0.2798155881908819,0.17364458036282215,0.16970613847840177,8.763297244030442,0.10962963104248047,-0.059382235997436084,-0.23999972343444753,-0.559114778875875,0.07911533200697907,-0.3995572511551604,-0.08044219571373468,0.25729252739867015,20.999972641407837,-15.457567459455305,0.1595575277207135,3,0.13333344459533691,0.20444369316101074,0.13629603385925293,0.1140737533569336,0.5096302032470703,2,0.04883454003957377,1.061535338129924,8.106666564941406,-5.320012359666034,8.079999923706055,1.2465708125553894,8.154073715209961,0.04883454003957377
6562,2006-03-16,8.180741310119629,8.222222328186035,8.02074146270752,8.0325927734375,767813.0,0.02145767129014775,-1.344829882518771,-1.923086445734703,43.57543540192076,41.057512454119305,-0.05531044384937722,0.09584221464468357,-0.007435976290111057,-0.0030666366258884636,8.076402084327805,0.2133331298828125,-0.06535326322734392,-0.05733284950256312,-0.36990138793753324,0.255235688932407,-0.21361711872004818,0.09895141971492194,0.05348896244871959,79.79819982671259,43.8401400556092,0.15628426921748503,3,-0.07851862907409668,0.03259158134460449,-0.008889317512512207,-0.057778358459472656,0.2962961196899414,3,0.03911622219717148,-1.1176503999620986,8.008889198303223,1.061535338129924,8.106666564941406,-5.320012359666034,8.079999923706055,0.03911622219717148
6563,2006-03-17,8.148147583007812,8.216296195983888,8.035555839538574,8.216296195983888,1459350.0,-0.003984202149443061,4.304300368042989,-0.460001931185438,44.318170734680926,40.60041414088954,-0.04511171099157352,0.1070901640961246,0.015551339669581665,0.02391307343108018,7.1176970828491255,0.18074035644531428,-0.10544477402421748,-0.07288951873779226,-0.3643267166854649,0.21854767920988039,-0.21860811771162858,0.07282908023604406,-0.20148038864135742,65.55545820138366,28.370439339771927,0.14571859897383635,3,-0.05333256721496582,0.0651853084564209,0.0237044095993042,-0.02518463134765625,0.24000072479248047,4,0.034181957014739695,-1.344829882518771,8.180741310119629,-1.1176503999620986,8.008889198303223,1.061535338129924,8.106666564941406,0.034181957014739695
6564,2006-03-20,8.162962913513184,8.216296195983888,8.088889122009277,8.148147583007812,556200.0,0.0018182452335875343,1.0975483384752747,-0.21739738871240286,50.528559209178795,41.603366095095694,-0.054511682462550226,0.07635399213707394,-0.0073680019710273825,0.0011473871943046277,5.99585155212935,0.12740707397461115,-0.12717543820425625,-0.04548158645629918,-0.3231013857273677,0.23213821281476843,-0.18429148609183343,0.09332831317923507,-0.21090313911437963,76.19046706733671,33.60880652622035,0.13880989963553383,3,-0.06814789772033691,0.050369977951049805,0.008889079093933105,-0.039999961853027344,0.3259258270263654,0,0.06025407831100149,4.304300368042989,8.148147583007812,-1.344829882518771,8.180741310119629,-1.1176503999620986,8.008889198303223,0.06025407831100149
6565,2006-03-21,8.121480941772461,8.213333129882812,8.112592697143555,8.139259338378906,704363.0,-0.0050817297812356665,-4.666756075317847,-1.2,38.46155074879448,41.139574203529364,-0.011965610939956406,0.11190534090939863,0.027939878572823318,0.03539790130148113,5.583694392771199,0.10074043273925781,-0.15689867769367005,-0.07955608367919886,-0.35820587523432224,0.1990937078759245,-0.21888097945675966,0.059768812098361934,-0.16413643894195573,55.26291270688283,15.319480454042264,0.1393248957775616,3,-0.026665925979614258,0.11259293556213379,0.016296982765197754,0.0014820098876953125,0.25481510162353516,1,0.0667640520949413,1.0975483384752747,8.162962913513184,4.304300368042989,8.148147583007812,-1.344829882518771,8.180741310119629,0.0667640520949413
6566,2006-03-22,8.239999771118164,8.311111450195312,8.115555763244629,8.118518829345701,648000.0,0.014593253397432449,-2.069777538249648,-6.833065121768151,49.6183081069703,42.785316997970526,-0.13388002231508978,-0.02763239885903701,-0.09321067724876464,-0.08680339978450569,5.534356296824661,0.1955556869506836,-0.1552692430324516,0.05140719413757289,-0.19327490027582073,0.2960892885509665,-0.07093385306912481,0.17374824134427058,-0.2774762344245909,75.50997618852122,33.39433920521428,0.1223410472066969,3,-0.11111044883728027,-0.005925893783569336,-0.11407363414764404,-0.11703681945800781,0.0829629898071289,2,0.0445882105944424,-4.666756075317847,8.121480941772461,1.0975483384752747,8.162962913513184,4.304300368042989,8.148147583007812,0.0445882105944424
6567,2006-03-23,8.319999694824219,8.358518600463867,8.231110572814941,8.239999771118164,562275.0,0.009708728874782357,-1.6060588327091136,0.6585388830446905,52.40381007204042,43.9101090895605,-0.18295398634191073,-0.12279586509387386,-0.17191033514236587,-0.16816557698307122,5.427039899599415,0.12740802764892578,-0.13950965249773795,0.13703680038452148,-0.08843435253908893,0.3625079533081328,0.024301223922716275,0.2497723768463267,-0.34353264159057595,88.07326716885525,43.48714233817489,0.11273557646180563,3,-0.15407395362854004,-0.08592581748962402,-0.19481432437896729,-0.1970367431640625,0.008889198303222656,3,0.02386054254900638,-2.069777538249648,8.239999771118164,-4.666756075317847,8.121480941772461,1.0975483384752747,8.162962913513184,0.02386054254900638
6568,2006-03-24,8.408888816833496,8.414814949035645,8.248888969421388,8.331851959228517,436388.0,0.010683789094917184,2.7333247502869558,0.9629616384140159,63.75317210319848,46.08944335739864,-0.2591486521432316,-0.22115695536462354,-0.25777082167270393,-0.26259760416257194,5.913474949702944,0.16592597961425604,-0.12730232364453897,0.22474074363708496,-0.0054067813655436225,0.45488826863971266,0.10966698113577067,0.33981450613839925,-0.4094986707660402,98.18175434079085,47.12551059033261,0.11507376250131399,3,-0.2148149013519287,-0.17481493949890137,-0.2762962579727173,-0.27407383918762207,0.20740699768066406,4,0.00810435414958155,-1.6060588327091136,8.319999694824219,-2.069777538249648,8.239999771118164,-4.666756075317847,8.121480941772461,0.00810435414958155
6569,2006-03-27,8.37925910949707,8.438518524169924,8.30222225189209,8.399999618530272,608513.0,-0.003523617445994831,1.7878628277152908,-0.2692283885663185,61.67509994951467,48.87662797412558,-0.20406440748344679,-0.19745015788039666,-0.22415259604622406,-0.24015866057058943,6.30628168310263,0.1362962722778338,-0.08454793752192025,0.19244437217712473,-0.04571639111314241,0.430605135467391,0.07336399053199116,0.3115247538222583,-0.34663497919216013,81.81812861732526,26.05574292949438,0.11908038164513332,3,-0.16148138046264648,-0.14518523216247559,-0.21851837635040283,-0.2148146629333496,0.062221527099609375,0,0.0010608573129273768,2.7333247502869558,8.408888816833496,-1.6060588327091136,8.319999694824219,-2.069777538249648,8.239999771118164,0.0010608573129273768
6570,2006-03-28,8.266667366027832,8.376296043395996,8.189629554748535,8.370369911193848,826875.0,-0.013436956895344854,2.230787006470355,5.000000000000428,53.90245300185975,50.915173258684284,-0.07419181335063918,-0.07960535283377368,-0.10994467192580792,-0.1370466241499244,6.304992036593567,0.18962955474853516,-0.06802576271592997,0.07392663955688406,-0.16607404250480684,0.31392732161857495,-0.04607370147396139,0.1939269805877295,-0.19345379633642068,46.789172333759275,-9.247671742193695,0.12000034103084566,3,-0.03703737258911133,-0.032593488693237305,-0.09259378910064697,-0.10222291946411133,0.287406921386717,1,0.02688161561029334,1.7878628277152908,8.37925910949707,2.7333247502869558,8.408888816833496,-1.6060588327091136,8.319999694824219,0.02688161561029334
6571,2006-03-29,8.527406692504883,8.530369758605957,8.23703670501709,8.290369987487793,1105650.0,0.03154104488933096,1.4146330932427924,-2.2857366194592608,70.22725144693028,53.87648615257423,-0.2834525555358578,-0.3479146559678128,-0.3621838811843041,-0.4081165973542795,6.986272625908778,0.2933330535888672,-0.04229137506584557,0.3281474590301521,0.059420925856738194,0.596873992203566,0.19378419244344514,0.462510725616859,-0.41766262736562076,99.13040314364721,34.5179343855379,0.13436326658670697,3,-0.2444438934326172,-0.28888821601867676,-0.35333311557769775,-0.3629622459411621,0.18370437622070312,2,-0.017720586639980995,2.230787006470355,8.266667366027832,1.7878628277152908,8.37925910949707,2.7333247502869558,8.408888816833496,-0.017720586639980995
6572,2006-03-30,8.699258804321289,8.708148002624513,8.471111297607424,8.533332824707031,1294988.0,0.020152916122489373,1.5806320991755631,0.7000012069957473,70.62779557096403,56.799777801050126,-0.41797226791629605,-0.5104681733221241,-0.5241278392097275,-0.5902565186979061,7.998765018106494,0.23703670501708984,0.000595403807954753,0.4774810791015618,0.1279216356222701,0.8270405225808535,0.30270135736191506,0.6522608008412085,-0.5390396559660235,98.28565437938852,32.531258486193934,0.17477972173964593,3,-0.30074024200439453,-0.37185120582580566,-0.525185227394104,-0.5348143577575684,0.17481517791748047,3,-0.04325610398084423,1.4146330932427924,8.527406692504883,2.230787006470355,8.266667366027832,1.7878628277152908,8.37925910949707,-0.04325610398084423
6573,2006-03-31,8.800000190734863,8.885926246643066,8.663703918457031,8.66963005065918,1568363.0,0.011580456298590835,-2.124997485432271,0.7857126435460324,76.70328379916485,59.7080805332708,-0.4654739642779422,-0.5994735199512569,-0.6111981630348211,-0.7012301272645853,9.389916926640455,0.22222232818603516,0.06033698886165517,0.5512595176696777,0.11628967600741547,0.9862293593319409,0.3337745968385466,0.7687444385008089,-0.5630710027819035,87.65956281159262,18.483430968144262,0.21748492083113144,3,-0.30074071884155273,-0.38370347023010254,-0.6259266138076782,-0.6355557441711426,0.0325927734375,4,-0.05353537356776816,1.5806320991755631,8.699258804321289,1.4146330932427924,8.527406692504883,2.230787006470355,8.266667366027832,-0.05353537356776816
6574,2006-04-03,8.770369529724121,8.95111083984375,8.740740776062013,8.800000190734863,1775925.0,-0.0033671204964221824,-3.7333648048410395,-0.22728103991865578,74.56133602024359,63.71916778565403,-0.38065128571197704,-0.5443107811966215,-0.5649022512979744,-0.6753898486051639,10.274277404801834,0.2103700637817365,0.09739460171680392,0.4877029895782474,0.0014374127509988455,0.9739685664054951,0.24457020116462402,0.7308357779918708,-0.42960081238074466,76.26451054578062,4.955175101330241,0.24313278841362393,4,-0.23703622817993164,-0.32148051261901855,-0.5696291923522949,-0.6059250831604004,0.11851978302001953,0,-0.0175675283336445,-2.124997485432271,8.800000190734863,1.5806320991755631,8.699258804321289,1.4146330932427924,8.527406692504883,-0.0175675283336445
6575,2006-04-04,8.832592964172363,8.918519020080566,8.68148136138916,8.788147926330566,877163.0,0.007094733492968297,1.191777922787958,-1.499967814612166,81.30621748737191,67.24004660569867,-0.3703408180332808,-0.5790493231119527,-0.6108266075300648,-0.7384309550857715,10.812223458164679,0.23703765869140625,0.14065994967724826,0.5136301040649407,-0.023075662028345434,1.0503358701582268,0.24527722101829852,0.7819829871115829,-0.3819626647789196,83.4025810639176,5.492771923559673,0.268352883046643,4,-0.2622227668762207,-0.38370394706726074,-0.6081490516662598,-0.6681485176086426,-0.3140735626220703,1,-0.04428057866610091,-3.7333648048410395,8.770369529724121,-2.124997485432271,8.800000190734863,1.5806320991755631,8.699258804321289,-0.04428057866610091
6576,2006-04-05,8.98370361328125,8.998518943786621,8.797037124633789,8.814814567565918,796163.0,0.017108299875454147,1.0298419988182337,3.799952793751609,81.00676504273724,70.41815271355387,-0.4524420513762326,-0.7022228997645197,-0.7428775615271306,-0.8887792158130345,11.929438436691896,0.20148181915283203,0.1790291012414542,0.6241481781005866,0.0162119486548562,1.232084407546317,0.3201800633777214,0.9281162928234519,-0.44298681660675143,97.19091472929891,18.71362430708355,0.3039681147228651,4,-0.3896293640136719,-0.5111105442047119,-0.7548153400421143,-0.8192591667175293,-0.622222900390625,2,-0.047823185666048595,1.191777922787958,8.832592964172363,-3.7333648048410395,8.770369529724121,-2.124997485432271,8.800000190734863,-0.047823185666048595
6577,2006-04-06,8.853333473205566,8.948147773742676,8.737777709960938,8.948147773742676,718538.0,-0.014511847862272331,3.4375176020921345,-0.5613999424031441,75.31914252510373,71.70326053820999,-0.266486449046079,-0.5319169442897955,-0.5950472692165238,-0.7477049760624439,12.788581368746366,0.2459259033203125,0.24057629394458147,0.45111136436462473,-0.17020530540562895,1.0724280341348784,0.14045302947949878,0.7617696992497507,-0.2210562471086437,56.63711016608798,-22.504989273412946,0.31065833488512673,4,-0.2592592239379883,-0.3807404041290283,-0.604445219039917,-0.6888890266418457,-0.45333385467529475,3,-0.016064277360658963,1.0298419988182337,8.98370361328125,1.191777922787958,8.832592964172363,-3.7333648048410395,8.770369529724121,-0.016064277360658963
6578,2006-04-07,8.642963409423826,8.903703689575195,8.577777862548826,8.844444274902344,787725.0,-0.02376167851560329,1.037038361585973,2.1250050291692,65.11194713248997,72.08513244742947,-0.021703467239012397,-0.29833851222676877,-0.377229721072629,-0.5271777087520721,13.047953981139123,0.32592582702636896,0.27648867430739443,0.21629681587219096,-0.4023760441192863,0.8349696758636691,-0.09303961412354766,0.5256332458679296,0.35555553436279475,15.493031173287875,-61.37772937129327,0.3093364299957389,4,-0.048889160156248224,-0.17037034034728826,-0.39407515525817693,-0.47851896286010565,-0.31111145019530895,4,0.026739737502874616,3.4375176020921345,8.853333473205566,1.0298419988182337,8.98370361328125,1.191777922787958,8.832592964172363,0.026739737502874616
6579,2006-04-10,8.53925895690918,8.666666984558105,8.494814872741701,8.63703727722168,743175.0,-0.011998714746561667,1.188672828634911,0.4852982941098467,62.65708969454621,73.05786985772797,0.11966813058024073,-0.1670269532052533,-0.2698993654110531,-0.4108354471327047,13.456399696601052,0.17185211181640447,0.3029655646694245,0.0896294116973877,-0.5086215176754294,0.6878803410702057,-0.20949605298902085,0.38875487638379624,0.4508451652526855,8.823451451420807,-67.85668474489508,0.29912546468640894,4,0.07851886749267578,-0.0666658878326416,-0.2711113691329956,-0.374814510345459,-0.2962961196899432,0,0.03435122517579181,1.037038361585973,8.642963409423826,3.4375176020921345,8.853333473205566,1.0298419988182337,8.98370361328125,0.03435122517579181
6580,2006-04-11,8.373332977294924,8.557037353515625,8.31407356262207,8.53925895690918,850163.0,-0.019430957703888807,1.4117574667487103,1.6969608302122166,53.926695688807804,71.24669699571436,0.3378436742406947,0.020976831535252316,-0.09885758280380585,-0.23334474410091133,13.383175279354168,0.2429637908935547,0.3046750716604887,-0.08962988853454412,-0.6672268779784059,0.4879671009093185,-0.378428383256475,0.19916860618738674,0.5969595748901355,8.658019515308336,-65.35409613345655,0.28879849472193114,4,0.28296327590942205,0.09926009178161443,-0.12296307086944758,-0.20888853073120295,-0.15999984741211115,1,0.06157122102359902,1.188672828634911,8.53925895690918,1.037038361585973,8.642963409423826,3.4375176020921345,8.853333473205566,0.06157122102359902
6581,2006-04-12,8.399999618530272,8.474074363708496,8.337778091430664,8.370369911193848,510638.0,0.0031847104740319043,-1.8750440056729598,-0.1785718391134831,52.43242867068055,69.22498956234955,0.3254257491027275,0.02647072408103135,-0.1200885986608391,-0.2465656594864285,13.3059937236112,0.13629627227783203,0.31320924196957733,-0.08251876831054794,-0.620511127373609,0.45547359075251315,-0.3515149478420785,0.1864774112209826,0.530919794281008,13.551419439744034,-56.25795994385889,0.2689961795315304,4,0.25629663467407404,0.07259345054626642,-0.1622222661972028,-0.23555517196655096,-0.254814147949217,2,0.01410949861932953,1.4117574667487103,8.373332977294924,1.188672828634911,8.53925895690918,1.037038361585973,8.642963409423826,0.01410949861932953
6582,2006-04-13,8.500741004943848,8.533332824707031,8.370369911193848,8.399999618530272,648675.0,0.011993022736732195,-1.0370262199519589,3.40001287456977,52.77281641499026,66.5660487418857,0.21631061157440712,-0.05171957748451028,-0.20828495644128253,-0.3367345712052767,14.075955429356954,0.1629629135131836,0.34621326681855535,0.002222633361816051,-0.516675514435466,0.5211207811590981,-0.2572264405368241,0.2616717072604562,0.3931676568560789,31.658396304539103,-33.13434506587695,0.2594490738986409,4,0.15555524826049805,-0.02814793586730957,-0.2711116075515747,-0.33629655838012695,-0.1659259796142578,3,-0.01638213562467461,-1.8750440056729598,8.399999618530272,1.4117574667487103,8.373332977294924,1.188672828634911,8.53925895690918,-0.01638213562467461
6583,2006-04-17,8.426667213439941,8.524443626403809,8.346667289733888,8.482962608337402,444825.0,-0.008713804062590147,1.5532043116790366,-0.5588110001419886,51.39374785867328,63.991872279488994,0.2591056873206714,0.04668356112300032,-0.13153367669048777,-0.2536417732155911,14.841394963802601,0.1777763366699201,0.33296859761333053,-0.08577713966369593,-0.5794181464913883,0.4078638671639965,-0.33259764307754125,0.16104336375014938,0.4324513424093137,31.932998125613636,-29.437707032630186,0.2468205034138459,4,0.2296290397644043,0.04592585563659668,-0.197778582572937,-0.2622227668762207,-0.24888896942138672,0,-0.0031646669121021542,-1.0370262199519589,8.500741004943848,-1.8750440056729598,8.399999618530272,1.4117574667487103,8.373332977294924,-0.0031646669121021542
6584,2006-04-18,8.654814720153809,8.660740852355957,8.459259033203125,8.459259033203125,489038.0,0.02707446502099753,-1.0606081295262246,-3.473742165000847,60.6851258528369,61.700639875651774,0.014352243187699898,-0.1504394217788807,-0.3487572423674692,-0.474285271569304,15.890200778680452,0.23407363891601562,0.31072067187387375,0.11777777671813894,-0.35093220925451796,0.5864877626907958,-0.1165772162681904,0.3521327697044683,0.17160113610181504,98.29054186026679,33.62644347687373,0.2343549929863288,4,0.0014815330505371094,-0.16888880729675293,-0.4466667175292969,-0.4903702735900879,-0.4888887405395508,1,-0.03731596473963006,1.5532043116790366,8.426667213439941,-1.0370262199519589,8.500741004943848,-1.8750440056729598,8.399999618530272,-0.03731596473963006
6585,2006-04-19,8.663703918457031,8.749629974365233,8.562962532043457,8.625185012817383,556538.0,0.0010270812941290952,-1.2909058988763826,0.19697154421984345,54.356082080317385,58.73945287982735,-0.02348271284328085,-0.12292631481488314,-0.348113332525152,-0.4769618796863959,17.139273738275403,0.18666744232177557,0.26853911843448053,0.09955582618713343,-0.32894963929059173,0.5280612916648586,-0.11469690655172826,0.31380855892599513,0.1319714001805785,79.13666066160671,18.054374398789975,0.21425273273886256,4,-0.0325932502746582,-0.17777800559997559,-0.45555591583251953,-0.49925947189331055,-0.059260368347169745,2,-0.048563649588884705,-1.0606081295262246,8.654814720153809,1.5532043116790366,8.426667213439941,-1.0370262199519589,8.500741004943848,-0.048563649588884705
6586,2006-04-20,8.607406616210938,8.68148136138916,8.453332901000978,8.678519248962402,420188.0,-0.006498063966170253,4.923098825189669,-1.8461747957415202,46.83026234899037,55.57402174914807,-0.029252759334072564,-0.03972946051284865,-0.28016151843722525,-0.41490552113242885,17.687749079095134,0.22814846038818182,0.2281939443954073,0.024888181686401722,-0.3756982864173839,0.42547464979018734,-0.1754050523654911,0.22518141573829453,0.15937259706574025,64.70557607972806,7.985192302859829,0.20029323405189253,4,0.0014820098876953125,-0.10962867736816406,-0.429628849029541,-0.4429621696472168,-0.19259166717529297,3,-0.04578306845478153,-1.2909058988763826,8.663703918457031,-1.0606081295262246,8.654814720153809,1.5532043116790366,8.426667213439941,-0.04578306845478153
6587,2006-04-21,8.518519401550293,8.743703842163086,8.500741004943848,8.728889465332031,1406700.0,-0.010326828814295475,1.0247002865010708,2.9582657207611947,40.206219091027315,52.80671863343,0.007986369971401786,0.0682944069336493,-0.1816541477885778,-0.31811560482748824,18.075825563726898,0.24296283721923828,0.16789601083581474,-0.07392501831054688,-0.4565584133816323,0.3087083767605385,-0.2652417158460896,0.11739167922499583,-0.20444583892822266,42.64715279371977,-9.73994895782915,0.19131669753554303,4,0.013332366943359375,-0.008889198303222656,-0.3407416343688965,-0.35407495498657227,0.0829620361328125,4,-0.043826152570750176,4.923098825189669,8.607406616210938,-1.2909058988763826,8.663703918457031,-1.0606081295262246,8.654814720153809,-0.043826152570750176
6588,2006-04-24,8.47703742980957,8.521480560302733,8.37925910949707,8.488888740539549,650025.0,-0.0048696222647768295,2.6923876846133186,0.05633553803679303,39.8773490707056,50.27563634189215,0.02621314675258546,0.12136618536212751,-0.13093122051028416,-0.2678037858716671,17.91286109356433,0.1422214508056623,0.09153149977151287,-0.11881442070007253,-0.49573641420442627,0.2581075728042812,-0.3072754174522494,0.06964657605210434,-0.1543712615966797,26.400111236423875,-22.017929899726944,0.1884609967521769,4,0.05481433868408203,0.039999961853027344,-0.3192596435546875,-0.3125929832458496,0.13629531860351562,0,-0.01677737129953616,1.0247002865010708,8.518519401550293,4.923098825189669,8.607406616210938,-1.2909058988763826,8.663703918457031,-0.01677737129953616
6589,2006-04-25,8.388148307800293,8.503704071044924,8.325925827026367,8.488888740539549,445838.0,-0.010485871124822244,1.7272647471909641,8.500362114751265,34.93975047051764,48.16597576208214,0.10215581811371166,0.22235570193659626,-0.03182860585467395,-0.17107978558037829,17.5283376423695,0.17777824401855646,0.023203895839332134,-0.20814800262451172,-0.5840141025064014,0.16771809725737796,-0.39608105256545656,-0.020214952683566878,0.35555553436279297,14.685360330958048,-28.096714491919656,0.18793304994094492,4,0.1496295928955078,0.15555572509765625,-0.23407435417175293,-0.22370386123657227,0.2459259033203125,1,-0.02507944018897612,2.6923876846133186,8.47703742980957,1.0247002865010708,8.518519401550293,4.923098825189669,8.607406616210938,-0.02507944018897612
6590,2006-04-26,8.488888740539549,8.657777786254883,8.397036552429201,8.397036552429201,410400.0,0.012009853550821958,-4.677409307058345,-0.9117708313610956,32.64033083179693,45.966853779983964,0.02182600119428635,0.14663520927271279,-0.12422204609098664,-0.2616641413012726,18.229391175437893,0.26962947845458984,-0.01692314694742514,-0.11851863861084233,-0.4653751452869592,0.22833786806527456,-0.29194689194890167,0.054909614727217004,0.24645954132080305,39.007058200478035,2.9789748718774405,0.17342825333805884,4,0.048889160156251776,0.06666707992553889,-0.33481478691100897,-0.3244442939758283,0.2992591857910174,2,-0.03804535208277027,1.7272647471909641,8.388148307800293,2.6923876846133186,8.47703742980957,1.0247002865010708,8.518519401550293,-0.03804535208277027
6591,2006-04-27,8.376296043395996,8.562962532043457,8.254815101623535,8.414814949035645,720225.0,-0.013263537853412388,-1.1894739695209957,-0.41935751811783917,33.052621878417625,43.77572105369811,0.14606281554013734,0.26069245922249173,-0.011391505474531272,-0.14363027573928555,17.82725933949657,0.3081474304199219,-0.05040254914433007,-0.2235558032989502,-0.5840643447843394,0.13695273818643905,-0.40381007404164393,-0.04330153255625646,0.3508637893676756,24.848381993496375,-8.218664599934357,0.18025427074269437,4,0.12592649459838867,0.1807413101196289,-0.2118515968322754,-0.24148178100585938,0.33481502532958984,3,0.027237278330646042,-4.677409307058345,8.488888740539549,1.7272647471909641,8.388148307800293,2.6923876846133186,8.47703742980957,0.027237278330646042
6592,2006-04-28,8.322962760925293,8.426667213439941,8.228148460388184,8.228148460388184,857588.0,-0.00636716780237867,-3.1875276604304967,-2.461500371379054,37.20377176878503,42.19905704371053,0.19168386828877715,0.2997578797989675,0.04041854053460625,-0.08444836665736588,16.60535147982091,0.1985187530517578,-0.05600282117369382,-0.2580742835998535,-0.635613776766828,0.11946520956712092,-0.44684403018334073,-0.0693045370163663,0.3853032825927727,22.068861418116356,-12.675026628548629,0.1887697465834872,4,0.16592645645141602,0.27111148834228516,-0.1414811611175537,-0.18814849853515625,0.3733329772949219,4,0.011035996525369463,-1.1894739695209957,8.376296043395996,-4.677409307058345,8.488888740539549,1.7272647471909641,8.388148307800293,0.011035996525369463
6593,2006-05-01,8.328888893127441,8.622221946716309,8.311111450195312,8.382222175598145,831938.0,0.0007120219532845695,-6.000042915692123,-0.5625025145845907,40.874049815444664,39.99782637288917,0.19045797171161816,0.2706014920810489,0.03004550461566957,-0.0850470727611139,14.847567760185532,0.3111104965209961,-0.05999468058335289,-0.22859258651733327,-0.6073948166550576,0.15020964362039102,-0.4179937015861963,-0.03919147144847024,0.3505700954028317,23.448220750767483,-13.972373604788196,0.18940111506886234,5,0.16000032424926758,0.2651853561401367,-0.1288890838623047,-0.1940746307373047,0.6814813613891602,0,0.03272856056233309,-3.1875276604304967,8.322962760925293,-1.1894739695209957,8.376296043395996,-4.677409307058345,8.488888740539549,0.03272856056233309
6594,2006-05-02,8.61629581451416,8.666666984558105,8.328888893127441,8.343704223632812,604800.0,0.03450723440720549,-1.235295973846887,-5.1110972033474,59.534882328327924,40.57324862266812,-0.11509044933091062,-0.030504039789725823,-0.2561723274262633,-0.3661581827593601,12.834733819963532,0.33777809143066406,-0.06524559421139386,0.0665180206298821,-0.3001264318480068,0.433162473107771,-0.11680420560906235,0.24984024686882655,-0.38814735412597656,88.51333130355357,45.494169685285584,0.18332222623894454,5,-0.1303696632385254,-0.02222156524658203,-0.4022219181060791,-0.48148155212402344,0.3288888931274414,1,-0.0003438909439579252,-6.000042915692123,8.328888893127441,-3.1875276604304967,8.322962760925293,-1.1894739695209957,8.376296043395996,-0.0003438909439579252
6595,2006-05-03,8.44148063659668,8.622221946716309,8.41185188293457,8.577777862548826,618638.0,-0.020288901597714903,-1.1515210627444479,-0.5000052478195245,51.458317128319635,41.087476931482485,0.027812097694724258,0.11964171484610198,-0.0774944643576081,-0.18576326027855927,11.156575252621273,0.21037006378173828,-0.0661774568465745,-0.08874154090881348,-0.43290464334511825,0.2554215615274913,-0.26082309212696586,0.08334001030933891,-0.2045618057250973,48.64838415031969,1.8231919431261545,0.17208155121815194,5,0.04444551467895508,0.15259361267089844,-0.2155548334121704,-0.30666637420654297,0.42074108123779297,2,0.022815141420684748,-1.235295973846887,8.61629581451416,-6.000042915692123,8.328888893127441,-3.1875276604304967,8.322962760925293,0.022815141420684748
6596,2006-05-04,8.554074287414549,8.598519325256348,8.426667213439941,8.444443702697754,1165388.0,0.013338140033128498,-1.3673769673401823,-0.8043493471780996,51.859501933850034,42.382286136240566,-0.10408832384428024,-0.0282367136363888,-0.19190587381124224,-0.2938635852316178,9.095992859399209,0.17185211181640625,-0.10358973761985624,0.04533357620239009,-0.225463915737679,0.31613106814245917,-0.09006516976764445,0.18073232217242463,-0.308560493469237,74.32430081336135,24.523902276795006,0.1353987459700343,5,-0.10666656494140447,0.05925941467285334,-0.3222223520278913,-0.4192600250244123,0.1185188293457049,3,0.027363994168300154,-1.1515210627444479,8.44148063659668,-1.235295973846887,8.61629581451416,-6.000042915692123,8.328888893127441,0.027363994168300154
6597,2006-05-05,8.711111068725586,8.785184860229492,8.604443550109862,8.604443550109862,568350.0,0.018358126903583516,-2.3888724977424127,0.9729722676502633,59.37497839041095,44.5486893939856,-0.2580720386901092,-0.20709249288061393,-0.34715826438540986,-0.44828687398563716,7.647247975588166,0.23111057281494318,-0.1242763202724273,0.20948147773742676,-0.028723130092839,0.4476860855676925,0.09037917382229388,0.32858378165255964,-0.45717421096801836,84.37503771861711,30.979653162308395,0.1191023039151333,5,-0.20444440841674805,-0.0977773666381836,-0.4503704309463501,-0.5718522071838379,-0.28444385528564453,4,0.0,-1.3673769673401823,8.554074287414549,-1.1515210627444479,8.44148063659668,-1.235295973846887,8.61629581451416,0.0
6598,2006-05-08,8.87407398223877,8.930370330810547,8.675556182861326,8.675556182861326,780975.0,0.018707477407589046,-1.5671667603441286,1.8610895045999374,57.551015582201025,47.06105218417264,-0.4009575242615764,-0.37086802407999997,-0.5048780148828822,-0.6081825392904001,7.393949560969048,0.2548141479492205,-0.12342279169871873,0.36088886260986364,0.07597307129894482,0.6458046539207825,0.21843096695440423,0.503346758265323,-0.5988872043823257,90.64038471600557,41.15079211722086,0.1424578956554593,5,-0.2948145866394043,-0.2607402801513672,-0.5111109018325806,-0.6459259986877441,-0.6429634094238281,0,-0.02003344172860999,-2.3888724977424127,8.711111068725586,-1.3673769673401823,8.554074287414549,-1.1515210627444479,8.44148063659668,-0.02003344172860999
6599,2006-05-09,8.832592964172363,8.88888931274414,8.791110992431639,8.847407341003418,505913.0,-0.0046744052561912275,1.0000000000000364,-0.07462492974188181,55.688627370863706,49.621974021846725,-0.3238593338349123,-0.3228363765250375,-0.4566173438569834,-0.5631820102177763,7.632620875532815,0.09777832031250178,-0.10445416159494059,0.30474114418029785,-0.014016335923994205,0.6234986242845899,0.14536240412815182,0.4641198842324439,-0.5180951731386738,81.14293386499321,33.941014087972974,0.15937874005214578,5,-0.25333356857299805,-0.21925926208496094,-0.37481486797332764,-0.5155558586120605,-0.25185203552246094,1,0.020127417969485917,-1.5671667603441286,8.87407398223877,-2.3888724977424127,8.711111068725586,-1.3673769673401823,8.554074287414549,0.020127417969485917
6600,2006-05-10,8.88888931274414,8.915555953979492,8.820740699768066,8.829629898071289,744863.0,0.0063737057509762884,-1.461525129982669,-4.000128749839063,59.48108383144285,52.558469794405084,-0.35475489240754676,-0.3568226371020842,-0.4996088882190364,-0.6141291389438663,8.869257661811744,0.09481525421142578,-0.0785394578556744,0.33525967597961426,-0.012912137174007299,0.6834314891332358,0.16117376940280437,0.5093455825564241,-0.5374391693238394,91.76478829772934,44.84465522043988,0.17408590657681047,5,-0.3096299171447754,-0.2755556106567383,-0.39777815341949463,-0.5392599105834961,-0.35259342193603516,2,0.0063332316239723685,1.0000000000000364,8.832592964172363,-1.5671667603441286,8.87407398223877,-2.3888724977424127,8.711111068725586,0.0063332316239723685
6601,2006-05-11,8.518519401550293,8.880000114440918,8.518519401550293,8.862221717834473,1265288.0,-0.041666613022488974,-1.103452294407849,-5.79996137629148,50.0,53.980272931206756,0.04236627368910462,0.024118301353947658,-0.1279872502600643,-0.24003628258972043,9.557124726252702,0.37036991119384766,-0.04329178115592924,-0.04103622436523402,-0.3821614070275885,0.30008895829712046,-0.21159881569641037,0.12952636696594233,-0.13233404688657657,0.0,-45.500086414883114,0.17056259133117704,5,0.10222148895263672,0.09481430053710938,-0.00888979434967041,-0.16888999938964844,-0.2133340835571289,3,0.04034765903352033,-1.461525129982669,8.88888931274414,1.0000000000000364,8.832592964172363,-1.5671667603441286,8.87407398223877,0.04034765903352033
6602,2006-05-12,8.361480712890625,8.456295967102049,8.222222328186035,8.456295967102049,938588.0,-0.018434974583856456,3.937467939369094,0.27586446095704786,46.929105601055916,54.653056907385775,0.22958683012624093,0.17938625047310452,0.03328013986850742,-0.08279938980215462,10.01002688550325,0.2962970733642578,-0.0145499412473864,-0.19111189842224086,-0.5428130855124529,0.16058928866797118,-0.36696249196734776,-0.015261304877133952,0.5688896179199219,19.665152508864757,-27.083934612609873,0.17585059354510638,5,0.21481561660766602,0.22370433807373047,0.1718529462814331,0.011852741241455078,-0.03555488586425781,4,0.03720781217494129,-1.103452294407849,8.518519401550293,-1.461525129982669,8.88888931274414,1.0000000000000364,8.832592964172363,0.03720781217494129
6603,2006-05-15,8.399999618530272,8.450369834899902,8.242962837219237,8.296296119689941,617963.0,0.004606708663486225,1.0289865889213001,-1.093742770642019,50.323609510322804,53.62958214982966,0.22597997818227,0.14626618170890815,-0.0008573769542739029,-0.11923824436024866,10.619580572249177,0.20740699768066584,0.024176892644556247,-0.15125961303711044,-0.5051662469747669,0.20264702090054598,-0.32821293000593776,0.025693703931716882,0.5162077522277855,25.640944522312275,-24.12448999329589,0.1769533169688279,5,0.17629671096801935,0.17629671096801935,0.13333404064178644,0.01333379745483576,-0.05629539489745916,0,0.0031747138238960027,3.937467939369094,8.361480712890625,-1.103452294407849,8.518519401550293,-1.461525129982669,8.88888931274414,0.0031747138238960027
6604,2006-05-16,8.331851959228517,8.414814949035645,8.269630432128906,8.376296043395996,568350.0,-0.008112816951970081,1.3902247552656164,-0.4285688010961729,45.634277805910834,52.982466669562015,0.27886135988335425,0.1991902888480528,0.07641475588565605,-0.048912590258213484,10.568698658970586,0.14518451690673828,0.057968546474432614,-0.20325913429260112,-0.5666170457187061,0.16009877713350384,-0.3849380900056545,-0.02158017857954775,0.5704757106780995,15.811959345981691,-33.85553856781824,0.1816789557130526,5,0.24444437026977361,0.24444437026977361,0.2014816999435407,0.08148145675659002,-0.1540737152099627,1,-0.012091115745520797,1.0289865889213001,8.399999618530272,3.937467939369094,8.361480712890625,-1.103452294407849,8.518519401550293,-0.012091115745520797
6605,2006-05-17,8.242962837219237,8.370369911193848,8.198518753051758,8.296296119689941,600413.0,-0.010668591142072081,-1.4166700194461208,1.2000085831385126,46.24374674239529,52.358493870511495,0.37618972787519667,0.26871977370668354,0.1731059942360691,0.04132857005685686,10.207941321776628,0.17185115814208984,0.08464931463569059,-0.2711112022399913,-0.6514437304844467,0.1092213260044641,-0.461277466362219,-0.0809449381177636,0.6457627258529683,6.521687412973703,-44.3732653277625,0.19016626412222767,5,0.32148170471191584,0.32148170471191584,0.3022226095199603,0.20888924598694025,-0.05333328247070135,2,0.04097775255100089,1.3902247552656164,8.331851959228517,1.0289865889213001,8.399999618530272,3.937467939369094,8.361480712890625,0.04097775255100089
6606,2006-05-18,8.213333129882812,8.44148063659668,8.180741310119629,8.266667366027832,576450.0,-0.0035945457866967123,-3.4,1.0000178814104523,46.86971557721893,50.96902022460126,0.39381631669955475,0.2817586607267568,0.20825293434616476,0.07191520319818956,10.340183236187325,0.2607393264770508,0.06102908629302206,-0.2810372352600101,-0.681318815459246,0.11924434493922575,-0.48117802535962717,-0.08089644516039307,0.647784160788575,11.827715096559915,-40.94909187317681,0.2001407900996178,5,0.3422226905822754,0.3422226905822754,0.3511115312576294,0.23851895332336426,0.065185546875,3,0.039321765697077016,-1.4166700194461208,8.242962837219237,1.3902247552656164,8.331851959228517,1.0289865889213001,8.399999618530272,0.039321765697077016
6607,2006-05-19,8.145185470581055,8.296296119689941,7.949629783630371,8.130370140075684,880875.0,-0.008297198984151044,1.1869166187879208,-0.2777827447474296,44.934651436637566,49.56720198620532,0.4171087191457712,0.3378233888343054,0.2867798528759202,0.13916662556973947,10.50500218246396,0.3466663360595703,0.060239336205901495,-0.33051819801330495,-0.7598256905128906,0.09878929448628071,-0.5451719442630978,-0.11586445176351212,0.6751092612572265,39.053334450657445,-16.713188077724773,0.21465374624979305,5,0.28740739822387695,0.2948145866394043,0.4192591905593872,0.30666661262512207,-0.02370452880859375,4,0.01964348730793186,-3.4,8.213333129882812,-1.4166700194461208,8.242962837219237,1.3902247552656164,8.331851959228517,0.01964348730793186
6608,2006-05-22,8.33481502532959,8.417778015136719,8.053333282470701,8.07703685760498,828563.0,0.023281183152114027,-1.3883503640511072,17.39942066301899,41.79622790028527,48.02360204502994,0.15973921516105882,0.1443958249773054,0.10498005091596241,-0.048089315423615275,11.142289633475322,0.3644447326660174,0.054428462669397604,-0.13377752304077184,-0.5676790047203042,0.3001239586387605,-0.3507282638805389,0.08317321779899522,0.41582651065205845,78.3134235462236,25.58665075000222,0.2169507408397662,5,0.0977778434753418,0.10518503189086914,0.22962963581085205,0.11703705787658691,-0.2074079513549787,0,-0.001066514166926158,1.1869166187879208,8.145185470581055,-3.4,8.213333129882812,-1.4166700194461208,8.242962837219237,-0.001066514166926158
6609,2006-05-23,8.177778244018555,8.494814872741701,8.151110649108888,8.408888816833496,613913.0,-0.018841063758919474,-1.416659122988802,-0.8965482796892342,42.23389973318353,46.10724825633446,0.23928584673423714,0.3002585352352227,0.2705712214837206,0.11014814551316476,11.896600505945065,0.3437042236328125,0.016642754230645096,-0.280295801162719,-0.7322328626064785,0.17164126028104043,-0.5062643318845996,-0.054327270440838404,0.5087823517749914,41.847890733782414,-10.924064569662029,0.22596853072187975,5,0.23703670501708984,0.2622218132019043,0.3866664171218872,0.27407383918762207,0.15111064910888672,1,0.020289860480824373,-1.3883503640511072,8.33481502532959,1.1869166187879208,8.145185470581055,-3.4,8.213333129882812,0.020289860480824373
6610,2006-05-24,8.165925979614258,8.245925903320312,7.837037086486816,8.145185470581055,1166063.0,-0.0014493257276774196,3.52459898691431,-0.08974279618877844,37.847863538783585,44.75701087175486,0.15399526328909374,0.30216691251865235,0.29015684669607467,0.12309704702349222,12.400853515819529,0.4088888168334961,-0.034127471949371824,-0.2759999275207523,-0.7460188431922496,0.19401898815074503,-0.5110093853565001,-0.04099046968500453,0.4616801512062345,49.999999999999865,-0.04383954557840042,0.23500945783574853,5,0.0,0.21777772903442383,0.40518510341644287,0.28592610359191895,0.3199996948242205,2,0.0014514293215350804,-1.416659122988802,8.177778244018555,-1.3883503640511072,8.33481502532959,1.1869166187879208,8.145185470581055,0.0014514293215350804
6611,2006-05-25,8.604443550109862,8.734814643859862,8.31407356262207,8.370369911193848,1548113.0,0.053700899517132195,-1.4273547066623282,11.285819385690553,47.16085997901271,44.7827613581945,-0.302906002465015,-0.1247795594902108,-0.1322201663311393,-0.31162085965852704,13.149398878494242,0.5688886642456037,-0.07282949220901358,0.15111026763915802,-0.3232561466320547,0.6254766819103716,-0.08607293949644834,0.3882934747747644,-0.7674064636230451,85.47846371527996,38.13413103507408,0.23718320713560678,5,-0.31851768493652166,-0.22073984146117986,-0.04592525959014715,-0.15259146690368475,-0.05629539489745916,3,-0.0482092761659213,3.52459898691431,8.165925979614258,-1.416659122988802,8.177778244018555,-1.3883503640511072,8.33481502532959,-0.0482092761659213
6612,2006-05-26,8.414814949035645,8.598519325256348,8.370369911193848,8.574814796447754,1028700.0,-0.022038450246070318,1.1999963215684832,-0.683544922670757,37.947119981178595,43.40759585495625,-0.11724600041061706,0.07597867062866825,0.06613811980804485,-0.1240823285407906,13.808175778457288,0.23407363891601385,-0.13220240046435094,-0.04311094284057582,-0.5139281381387466,0.42770625245759497,-0.2785195404896612,0.19229765480850958,-0.5777778625488281,64.35646088541614,21.55979898619472,0.23540859764908537,5,-0.1288890838623047,-0.03111124038696289,0.1385183334350586,0.03703713417053223,-0.05333423614501953,4,-0.016197179985930843,-1.4273547066623282,8.604443550109862,3.52459898691431,8.165925979614258,-1.416659122988802,8.177778244018555,-0.016197179985930843
6613,2006-05-30,8.601481437683105,8.628148078918457,8.373332977294924,8.408888816833496,1324013.0,0.022183077082265967,1.072291679592962,-1.2037050282526285,44.364148675701195,43.26647039604407,-0.30433028523229133,-0.09404026447492342,-0.1083988616693361,-0.31168002598839095,13.905376524527652,0.2548151016235334,-0.14546262116859232,0.12992591857910085,-0.3409454488180117,0.6007972859762134,-0.10550976511945542,0.3653616022776571,-0.7464888000488283,85.1485253689235,45.25252615471239,0.23543568369855628,5,-0.3155555725097656,-0.21777772903442383,-0.08074045181274414,-0.1496293544769287,-0.2311115264892578,1,-0.05580439827583206,1.1999963215684832,8.414814949035645,-1.4273547066623282,8.604443550109862,3.52459898691431,8.165925979614258,-0.05580439827583206
6614,2006-05-31,8.613332748413086,8.654814720153809,8.471111297607424,8.645926475524902,1647675.0,0.0013778220433122712,6.294128784292865,-0.16923663517341098,43.13143136423365,42.92065757624833,-0.30402618028936246,-0.1118600663400855,-0.10821048325694349,-0.3236461275215845,13.851103073207389,0.18370342254638494,-0.13980669325082928,0.14192538261413645,-0.32875606126565415,0.6126068264939271,-0.09341533932575885,0.37726610455403176,-0.7407436706542967,86.46859743272717,50.93875487668474,0.23534072193989528,5,-0.3274068832397461,-0.2296290397644043,-0.08888816833496094,-0.16148066520690918,-0.43259143829345703,2,-0.05641552330925581,1.072291679592962,8.601481437683105,1.1999963215684832,8.414814949035645,-1.4273547066623282,8.604443550109862,-0.05641552330925581
6615,2006-06-01,8.634074211120605,8.797037124633789,8.512593269348145,8.63703727722168,1296675.0,0.002408064719355174,-1.3132574038957463,0.09090909090909091,53.48835066837408,43.65606147526557,-0.2944150059828399,-0.12377933144043851,-0.11508571437235915,-0.34310556513784185,13.965995123266486,0.28444385528564453,-0.14406606588216953,0.15303716659545863,-0.32291730532262264,0.6289916385135399,-0.08494006936358112,0.3910144025544984,-0.7442406220397944,66.2577208031215,25.149909486338217,0.23797723595904038,6,-0.31703710556030273,-0.25037050247192383,-0.09333324432373047,-0.1822221279144287,-0.4059257507324219,3,-0.035346617428894445,6.294128784292865,8.613332748413086,1.072291679592962,8.601481437683105,1.1999963215684832,8.414814949035645,-0.035346617428894445
6616,2006-06-02,8.788147926330566,8.817777633666992,8.465185165405272,8.651851654052733,1428300.0,0.017844844906650836,2.6060569115603314,-45.998390730608904,62.903262090292,45.652573770116064,-0.40049256114512666,-0.2734369554150682,-0.2570377569699591,-0.4938528732187475,14.017534146000516,0.3525924682617205,-0.12814883726532322,0.2954071998596195,-0.19925339900155237,0.7900677987207914,0.04807690042903445,0.5427374992902045,-0.8620261958276361,93.37747073907417,47.51014604867497,0.24733029943058582,6,-0.4607405662536621,-0.40444421768188477,-0.24148106575012207,-0.33629584312438965,-0.3970365524291992,4,-0.03438975474987016,-1.3132574038957463,8.634074211120605,6.294128784292865,8.613332748413086,1.072291679592962,8.601481437683105,-0.03438975474987016
6617,2006-06-05,8.711111068725586,8.88888931274414,8.684444427490233,8.788147926330566,1121513.0,-0.008765994638547991,-2.1363759390795525,-0.5652161744229094,59.19442264852051,47.58570651991998,-0.26232308349192657,-0.2070138031408959,-0.17110351036654592,-0.4123898744462018,13.351898158126192,0.20444488525390803,-0.10673676046204683,0.21837034225463903,-0.27629025660653284,0.7130309411158109,-0.028959957175946016,0.46570064168522407,-0.7314899840328115,65.51720310765803,16.385350188018727,0.24733029943058582,6,-0.3481478691101074,-0.3274073600769043,-0.18148112297058105,-0.23851799964904785,-0.3911113739013672,0,-0.018707477407589157,2.6060569115603314,8.788147926330566,-1.3132574038957463,8.634074211120605,6.294128784292865,8.613332748413086,-0.018707477407589157
6618,2006-06-06,8.696295738220215,8.788147926330566,8.542222023010254,8.722963333129883,829238.0,-0.001700739479555069,2.132080284213403,0.3461667017417893,61.12115121916009,49.68429001836182,-0.21326661830066662,-0.21734337177193552,-0.1502451019125175,-0.39285843611830273,11.900668448913624,0.2459259033203125,-0.08214494929893945,0.21244392395019496,-0.25921889025938505,0.684106738159775,-0.023387483154595046,0.44827533105498496,-0.6439331952833314,54.545270388893826,1.1491589931085002,0.23583140710479022,6,-0.33333253860473633,-0.3125920295715332,-0.1548140048980713,-0.22370266914367676,-0.39999961853027344,1,-0.03850087846691763,-2.1363759390795525,8.711111068725586,2.6060569115603314,8.788147926330566,-1.3132574038957463,8.634074211120605,-0.03850087846691763
6619,2006-06-07,9.010370254516602,9.262222290039062,8.711111068725586,8.740740776062013,2650050.0,0.03611589644036939,-2.3513519783103534,-10.110753495690668,70.58825636451755,53.32211144344337,-0.44345149740484224,-0.5453781953933472,-0.45354717159679936,-0.6997276158761654,10.882639547506454,0.5659265518188477,-0.03612430495982011,0.5176295757293694,0.012761976827416532,1.0224971746313223,0.26519577627839297,0.7700633751803458,-0.8910855699951377,68.40146741744587,8.701134099556128,0.2524337994509765,6,-0.22222232818603516,-0.4607405662536621,-0.468888521194458,-0.5377771854400635,-0.7881479263305664,2,-0.0710293057049396,2.132080284213403,8.696295738220215,-2.1363759390795525,8.711111068725586,2.6060569115603314,8.788147926330566,-0.0710293057049396
6620,2006-06-08,8.945184707641602,9.010370254516602,8.696295738220215,8.936296463012695,1284525.0,-0.007234502582435409,3.5106420862324,0.03296466202378995,69.26677967940006,55.77832474348641,-0.28620062515989453,-0.501469495644427,-0.37449481160411224,-0.6282103586159185,9.689074918071036,0.3140745162963867,0.004789420513690246,0.44962925910949636,-0.06506984348102662,0.9643283617000193,0.19227970781423487,0.7069788104047579,-0.7116062625683774,60.222984275277256,-5.304354344613614,0.25734955129526155,6,-0.12888860702514648,-0.3955550193786621,-0.4051845073699951,-0.4725916385650635,-0.7466659545898438,3,-0.08545864870391462,-2.3513519783103534,9.010370254516602,2.132080284213403,8.696295738220215,-2.1363759390795525,8.711111068725586,-0.08545864870391462
6621,2006-06-09,8.862221717834473,9.03407382965088,8.81185245513916,8.933333396911621,608850.0,-0.009274597732594203,-1.5862218226617595,-8.000643776824035,68.73064012822798,59.19871587093634,-0.18196162658211357,-0.41259068140652744,-0.2867488360564181,-0.5374413956130439,10.217749680606053,0.22222137451172053,0.059140169890728345,0.3494811534881599,-0.1907638757698642,0.8897261827461849,0.07935863885914785,0.6196036681171719,-0.5257788882646643,44.444385575681316,-23.422486689429128,0.2701225146290124,6,-0.04444408416748047,-0.3125920295715332,-0.3222215175628662,-0.38962864875793457,-0.5807409286499023,4,-0.07154788919016442,3.5106420862324,8.945184707641602,-2.3513519783103534,9.010370254516602,2.132080284213403,8.696295738220215,-0.07154788919016442
6622,2006-06-12,8.672593116760254,8.847407341003418,8.631111145019531,8.844444274902344,1185975.0,-0.021397411068220906,1.433338876580496,2.4166376096344178,58.82354699683618,60.80531568439579,0.05372829660509382,-0.20918424263055968,-0.09998229017051585,-0.3414087331352622,10.497680276619164,0.2311105728149414,0.12329524432060168,0.1442969322204597,-0.3955258524899339,0.6841197169308533,-0.12561446013473798,0.41420832457565737,-0.2435723411435209,18.10708963872976,-46.437425288872106,0.2699113923551969,6,0.19111061096191406,-0.12296342849731445,-0.14222240447998047,-0.20000004768371582,-0.1481494903564453,0,-0.03245646821766701,-1.5862218226617595,8.862221717834473,3.5106420862324,8.945184707641602,-2.3513519783103534,9.010370254516602,-0.03245646821766701
6623,2006-06-13,8.426667213439941,8.800000190734863,8.420741081237793,8.672593116760254,1474538.0,-0.028356674873291077,-1.9425231224565298,1.431040127858645,56.21302535832521,62.258826128183735,0.3042434773142517,0.04094103516827374,0.13691717523395575,-0.0892610453865963,10.516703337639848,0.3792591094970703,0.13441048466569505,-0.10296235084533656,-0.6415812309696722,0.43565652927899823,-0.3722717909075044,0.16634708921683128,0.8355550765991211,0.7042500937829019,-63.95546284046259,0.2693094400621675,6,0.41481447219848633,0.12296247482299805,0.1333329677581787,0.04592585563659668,0.026665687561036933,1,-0.012658328128301477,1.433338876580496,8.672593116760254,-1.5862218226617595,8.862221717834473,3.5106420862324,8.945184707641602,-0.012658328128301477
6624,2006-06-14,8.231110572814941,8.423704147338867,8.139259338378906,8.355555534362793,2126588.0,-0.02320687831520163,1.1818088717228465,0.5060262455792021,51.49050214031668,62.03684295839958,0.49157443817600033,0.24091526131331875,0.32194411800908895,0.11295731377736118,10.640724277433485,0.28740787506103516,0.17830019666735275,-0.29348192214965785,-0.8416874313454663,0.2547235870461506,-0.5675846767475612,-0.019379167551754506,1.0142820930480951,10.264835374477348,-53.92563487488798,0.274102754597904,6,0.46963024139404297,0.31851911544799805,0.3651859760284424,0.24148249626159668,0.15703773498535156,2,0.007919410910392832,-1.9425231224565298,8.426667213439941,1.433338876580496,8.672593116760254,-1.5862218226617595,8.862221717834473,0.007919410910392832
6625,2006-06-15,8.580740928649902,8.613332748413086,8.299259185791017,8.299259185791017,1054688.0,0.04247669287662004,-1.2315732411783795,-2.261897463407143,49.43505418970036,60.5403754138894,0.1492817300848106,-0.08654955660283647,-0.036376254123776874,-0.22862026950272885,10.26758879351662,0.38222217559814453,0.2045091506191241,0.039259529113769176,-0.4929942216116441,0.5715132798391824,-0.22686734624893745,0.3053864044764758,0.6204064041137691,49.33777834145624,-11.65759081763921,0.2661268753627068,6,0.11999988555908203,-0.03111124038696289,0.015555620193481445,-0.10814785957336426,-0.127408027648924,3,-0.04178177659073978,1.1818088717228465,8.231110572814941,-1.9425231224565298,8.426667213439941,1.433338876580496,8.672593116760254,-0.04178177659073978
6626,2006-06-16,8.536295890808105,8.601481437683105,8.373332977294924,8.560000419616701,2841750.0,-0.005179627052181557,3.277787711894681,-0.08421337941082489,53.11075663119479,59.86441252307543,0.17237125340375847,-0.01756915671390935,-0.0061883502970729865,-0.1759679770894067,10.239965533398667,0.22814846038818182,0.23290503558788167,-0.02133364677429128,-0.530776503937231,0.4881092103886484,-0.276055075355762,0.23338778180717945,0.6223759221801757,56.06688869526104,-4.31729725610743,0.25472142858147007,6,0.1644449234008789,0.013333797454833984,0.06000065803527832,-0.06370282173156738,-0.0059261322021484375,4,-0.03956952079414988,-1.2315732411783795,8.580740928649902,1.1818088717228465,8.231110572814941,-1.9425231224565298,8.426667213439941,-0.03956952079414988
6627,2006-06-19,8.305185317993164,8.548148155212402,8.260741233825684,8.527406692504883,1009125.0,-0.027073870888636997,1.1797666664255697,9.374637914386167,42.581613497691315,57.804463887356675,0.3797842674617815,0.23836384143624656,0.21188847452557624,0.061852724288247174,9.407954683185359,0.28740692138671875,0.23038050138932498,-0.2604442119598396,-0.74713336930858,0.22624494538890083,-0.5037887906342107,-0.017099633285468485,0.8127099960107422,25.1121115067469,-30.811900315494228,0.24334457867437026,6,0.3955554962158203,0.2444443702697754,0.31185197830200195,0.16740775108337402,0.0948143005371076,0,-0.0028541842115477056,3.277787711894681,8.536295890808105,-1.2315732411783795,8.580740928649902,1.1818088717228465,8.231110572814941,-0.0028541842115477056
6628,2006-06-20,8.325925827026367,8.438518524169924,8.269630432128906,8.28148078918457,1228163.0,0.0024972963563218986,-3.9566726377071726,-0.20000343324063583,42.83606102213213,54.72088662709163,0.3363529274374457,0.22864603120975246,0.1848683898959429,0.04408433594343464,9.13722686477652,0.1688880920410174,0.1957932329278993,-0.2392592430114746,-0.7268513232100542,0.24833283718710497,-0.4830552831107635,0.004536797087814293,0.7528240479525383,39.375017602021316,-12.161292512086654,0.24379604009928965,6,0.2607407569885254,0.22370386123657227,0.25481486320495605,0.1466672420501709,-0.03851890563964844,1,0.02384333027962393,1.1797666664255697,8.305185317993164,3.277787711894681,8.536295890808105,-1.2315732411783795,8.580740928649902,0.02384333027962393
6629,2006-06-21,8.343704223632812,8.37925910949707,8.299259185791017,8.317036628723145,1498500.0,0.0021353056675974535,-1.5714154341329736,0.6000128744313793,42.75149612357702,51.77474400977796,0.2392195051895527,0.23603752312617843,0.16423074892716372,0.028039619976768293,9.216492465512173,0.07999992370605291,0.1720282928602792,-0.2297771453857429,-0.694735959438681,0.23518166866719525,-0.462256552412212,0.002702261640726178,0.6974660298820936,23.529491316378113,-25.064650443851505,0.23247940702646938,6,0.24296236038208008,0.20592546463012695,0.23259210586547852,0.12888884544372559,0.1125917434692365,2,0.013139089597357989,-3.9566726377071726,8.325925827026367,1.1797666664255697,8.305185317993164,3.277787711894681,8.536295890808105,0.013139089597357989
6630,2006-06-22,8.177778244018555,8.358518600463867,8.151110649108888,8.284443855285645,2108363.0,-0.019886368831757872,-1.5925864114011548,-3.9998211922898115,34.85297646743085,48.01055915857828,0.3183154223312634,0.42467002522950636,0.33065956701338806,0.19640789383864998,8.34689579149592,0.2074079513549787,0.13961795495513663,-0.39629573822021413,-0.8590925819136537,0.06650110547322541,-0.6276941600669339,-0.16489731637349436,0.8273155728909121,5.921253239822772,-35.47933221226272,0.23139842184672008,6,0.3155550956726074,0.37185144424438477,0.39851808547973633,0.2948148250579834,0.26074028015136896,3,0.02572459872406152,-1.5714154341329736,8.343704223632812,-3.9566726377071726,8.325925827026367,1.1797666664255697,8.305185317993164,0.02572459872406152
6631,2006-06-23,8.189629554748535,8.207406997680664,8.10962963104248,8.133333206176758,1144800.0,0.001449209109900762,1.1290376169364469,-0.527783489946087,36.626153124460394,45.54418206164763,0.22464767823923282,0.40069218114918925,0.3185994983853817,0.1870452750864935,8.890315147142859,0.0977773666381836,0.05392514278637606,-0.36370372772216797,-0.8569488440408577,0.12954138859652176,-0.6103262858815128,-0.1170811695628231,0.7808308830197088,18.243225610021312,-19.27617997842549,0.24662255815934522,6,0.2651853561401367,0.3600001335144043,0.3748149871826172,0.28296351432800293,0.1985187530517578,4,0.03219966721199774,-1.5925864114011548,8.177778244018555,-1.5714154341329736,8.343704223632812,-3.9566726377071726,8.325925827026367,0.03219966721199774
6632,2006-06-26,8.278518676757812,8.319999694824219,8.168889045715332,8.207406997680664,1124213.0,0.010853863586264056,-1.0400015449582862,1.2631668106588063,39.677918425416664,43.70694795799113,0.08267464608998942,0.31733865351506907,0.2272825208397542,0.10407291242086636,9.302142214306741,0.15111064910888672,-0.029715512500164465,-0.2679997920989994,-0.7729308333088074,0.23693124911080865,-0.5204653127039034,-0.015534271494095364,0.6402919126068856,51.351398373276226,15.325299457090523,0.2524655206049037,6,0.0829625129699707,0.27111101150512695,0.2770371437072754,0.19407439231872559,0.20148086547851385,0,0.030422239978176835,1.1290376169364469,8.189629554748535,-1.5925864114011548,8.177778244018555,-1.5714154341329736,8.343704223632812,0.030422239978176835
6633,2006-06-27,8.121480941772461,8.373332977294924,8.017778396606445,8.331851959228517,1303088.0,-0.018969303702393026,1.4242380893550166,-2.958318804817234,26.19049078751614,40.89583558545774,0.2144173972841319,0.4601650532290531,0.3824055360122145,0.2615852161925165,9.811467832951921,0.35555458068847834,-0.11711679462587554,-0.40103750228881907,-0.9394863251466852,0.13741132056904704,-0.6702619137177521,-0.13181309085988602,0.7487787900929046,28.688265090755593,-3.1086203308537996,0.2692244114289329,6,0.1940746307373047,0.4281487464904785,0.3148155212402344,0.35111212730407715,0.3318519592285174,1,0.03429407502827009,-1.0400015449582862,8.278518676757812,1.1290376169364469,8.189629554748535,-1.5925864114011548,8.177778244018555,0.03429407502827009
6634,2006-06-28,8.127407073974611,8.177778244018555,8.0325927734375,8.139259338378906,1580513.0,0.0007296861551038258,2.266629473864904,0.05633981594813016,27.377076687178146,38.444949196288604,0.21482508840782266,0.438447453497643,0.3672390674759942,0.2589169190899998,10.253468448539449,0.1451854705810547,-0.17279960063949318,-0.37081508636474503,-0.9352362541051384,0.1936060813756484,-0.6530256702349408,-0.08860450249454921,0.6746541510700403,30.833150048548465,2.523250784587706,0.28221058387019654,6,0.18222284317016424,0.4222226142883283,0.30888938903808416,0.34518599510192693,0.2607412338256818,2,0.0196864566959436,1.4242380893550166,8.121480941772461,-1.0400015449582862,8.278518676757812,1.1290376169364469,8.189629554748535,0.0196864566959436
6635,2006-06-29,8.328888893127441,8.352593421936035,8.154073715209961,8.201480865478517,1702688.0,0.02479041806556115,1.2711705371803894,-10.749678146123122,36.15387510262533,36.56085124866978,-0.029210746048146774,0.22443660293405188,0.1583810633392666,0.06104603571836975,9.973683371776254,0.225186347961424,-0.20312192312920985,-0.15407400131225657,-0.7195313441281677,0.4113833415036545,-0.4368026727202121,0.12865467009569898,0.4104297056421533,87.50006705540879,58.70167938415114,0.28272867140795566,6,-0.04592561721801758,0.22074079513549805,0.09851861000061035,0.14370417594909668,-0.0325927734375,3,0.015297007273051388,2.266629473864904,8.127407073974611,1.4242380893550166,8.121480941772461,-1.0400015449582862,8.278518676757812,0.015297007273051388
6636,2006-06-30,8.485925674438478,8.506667137145996,8.322962760925293,8.385185241699219,1659825.0,0.01885446946478253,1.5833221575516991,0.7906914077412167,45.07040976534113,36.837384167297536,-0.21695955069094808,0.04595322182278494,-0.0025442948043252755,-0.09015261897621762,9.862052364901034,0.18370437622070312,-0.2040839808290773,0.01807389259338521,-0.5288944969453233,0.5650422821320937,-0.25541030217596905,0.29155808736273947,0.19566970815806428,95.75742679517901,62.896518300705026,0.2734841947693544,6,-0.22370290756225764,0.15407466888427557,-0.2111108303070086,-0.06814765930175959,-0.21037006378174183,4,-0.005586562042530718,1.2711705371803894,8.328888893127441,2.266629473864904,8.127407073974611,1.4242380893550166,8.121480941772461,-0.005586562042530718
6637,2006-07-03,8.548148155212402,8.622221946716309,8.474074363708496,8.474074363708496,666563.0,0.007332432920235554,-3.0,0.7352935607853402,53.55283709306736,38.02813706406812,-0.2694264437281113,-0.030676830616314987,-0.06514695676552051,-0.1467309197239537,9.63662393964935,0.1481475830078125,-0.2247739512846163,0.08844451904296946,-0.44802014057639994,0.6249091786623397,-0.17978781076671524,0.35667684885265416,0.08034186850493263,87.74512665567485,48.71743510428445,0.2682323298096851,7,-0.2281479835510254,0.09185218811035156,-0.2133333683013916,-0.1303701400756836,-0.31703758239746094,0,-0.018717486466884203,1.5833221575516991,8.485925674438478,1.2711705371803894,8.328888893127441,2.266629473864904,8.127407073974611,-0.018717486466884203
6638,2006-07-05,8.361480712890625,8.494814872741701,8.337778091430664,8.474074363708496,721913.0,-0.02183717910971783,1.0384503494079322,-1.5200200844577196,53.83273922973444,39.2593862980856,-0.08625588114720273,0.13662588031054845,0.12030066639973569,0.044505229666597756,9.817352596681891,0.21037006378173828,-0.25805382187849624,-0.0814821720123291,-0.6076580355874377,0.4446936915627804,-0.3445701037998834,0.1816057597752252,0.2607412338256836,55.77877662060812,12.571101904342555,0.2630879317875546,7,-0.04148054122924805,0.2785196304321289,-0.026665925979614258,0.05629730224609375,0.04444503784179865,2,0.014174382913182404,-3.0,8.548148155212402,1.5833221575516991,8.485925674438478,1.2711705371803894,8.328888893127441,0.014174382913182404
6639,2006-07-06,8.370369911193848,8.562962532043457,8.331851959228517,8.50963020324707,590625.0,0.0010631129351907909,-1.1369823150487615,1.2368396534053852,42.265785735022085,40.08303177226241,-0.10165486334438434,0.08151012440111316,0.1131353926742662,0.04118171850077701,8.627387500056493,0.23111057281493963,-0.24915179256969822,-0.04059295654296946,-0.4943326296364621,0.41314671655052226,-0.2674627930897149,0.18627688000377596,0.25185203552246094,46.2025019912852,3.6144992592018355,0.22686983654674592,7,-0.0503697395324707,0.26963043212890625,-0.035555124282836914,0.047408103942871094,-0.08888912200927734,3,0.009911508175544537,1.0384503494079322,8.361480712890625,-3.0,8.548148155212402,1.5833221575516991,8.485925674438478,0.009911508175544537
6640,2006-07-07,8.180741310119629,8.349630355834961,8.157036781311035,8.311111450195312,1467788.0,-0.022654745618903238,-1.1666604082289516,0.9361616161616162,38.189015790387394,40.256683179587625,0.09883143072691247,0.22233115659730984,0.2990722988822405,0.23372127690372935,7.391399719755798,0.2133331298828125,-0.246928569914159,-0.19199938774108816,-0.5803342508140155,0.19633547533184004,-0.3861668192775518,0.002168043795375496,0.39312515258789027,5.095718989220594,-34.30895906513728,0.1941674315364639,7,0.13925886154174805,0.459259033203125,0.15407347679138184,0.23703670501708984,0.0977773666381836,4,0.02535308107397305,-1.1369823150487615,8.370369911193848,1.0384503494079322,8.361480712890625,-3.0,8.548148155212402,0.02535308107397305
6641,2006-07-10,8.228148460388184,8.370369911193848,8.186667442321777,8.210370063781737,737775.0,0.005794969975387421,-4.636459400146306,-0.13636862395120708,47.085211178667436,41.0797157077266,0.06421576338303403,0.13173954719490943,0.25207796871139365,0.186076688541835,5.995174414163092,0.18962860107421875,-0.24519901597741622,-0.11288857460021973,-0.42995793090216594,0.2041807817017265,-0.27142325275119283,0.04564610355075338,0.33481407165527344,15.286746948431881,-24.854874751503736,0.1585346781509733,7,0.09185171127319336,0.4118518829345703,0.1222219467163086,0.18962955474853516,0.18370342254638672,0,0.008282259323568741,-1.1666604082289516,8.180741310119629,-1.1369823150487615,8.370369911193848,1.0384503494079322,8.361480712890625,0.008282259323568741
6642,2006-07-11,8.391111373901367,8.41185188293457,8.177778244018555,8.198518753051758,936563.0,0.019805538791347388,1.0,10.832957837140855,52.22673093537555,43.97263127971098,-0.09062664347097282,-0.05627791309471242,0.09314938419725038,0.023253822431103188,5.228748448023485,0.23407363891601562,-0.2063249257456512,0.0641484260559082,-0.21349126655296047,0.3417881186647769,-0.07467142024852613,0.20296827236034254,0.12823642730712947,57.66438620067474,16.70595265317744,0.1388198463044339,7,-0.06370401382446289,0.24888896942138672,-0.03555583953857422,0.026666641235351562,0.10074043273925781,1,-0.013771210760476937,-4.636459400146306,8.228148460388184,-1.1666604082289516,8.180741310119629,-1.1369823150487615,8.370369911193848,-0.013771210760476937
6643,2006-07-12,8.319999694824219,8.41185188293457,8.254815101623535,8.358518600463867,1029038.0,-0.008474643692410688,1.1632575309712423,-0.200001980707905,49.21872347915737,46.399480923264235,0.01297027041767329,0.006780400716335677,0.16736120129175447,0.0926268422068457,5.21179510269528,0.15703678131103516,-0.1732429092018002,-0.001629877090454812,-0.2752745537945298,0.2720147996136202,-0.13845221544249142,0.1351924612615818,0.15922255401611451,40.14599054609016,-2.8924542262036255,0.1368223383520372,7,0.06814813613891602,0.32000064849853516,0.05333375930786133,0.0977783203125,-0.32296276092529297,2,-0.010683789094917184,1.0,8.391111373901367,-4.636459400146306,8.228148460388184,-1.1666604082289516,8.180741310119629,-0.010683789094917184
6644,2006-07-13,8.296296119689941,8.349630355834961,8.17481517791748,8.296296119689941,1338188.0,-0.002848987500447042,2.27772910147519,-0.0,54.3103179178121,48.416863458284986,0.07057149140347896,0.037542743730577754,0.18468799330456065,0.1156190189394195,5.009638569761515,0.17481517791748047,-0.1522589343427132,-0.0285927295684818,-0.2992342014742615,0.2420487423372979,-0.16391346552137165,0.10672800638440805,0.1460106209716816,54.65113232756846,6.631853019553233,0.13532073595288988,7,0.09333324432373047,0.3437042236328125,0.07703733444213867,0.12148189544677734,-0.27259254455566406,3,0.013214286165882383,1.1632575309712423,8.319999694824219,1.0,8.391111373901367,-4.636459400146306,8.228148460388184,0.013214286165882383
6645,2006-07-14,8.222222328186035,8.391111373901367,8.207406997680664,8.30222225189209,1038488.0,-0.008928537558839489,-2.3513344236055533,-100.0,51.13402581820016,49.090598575269325,0.14295688459983147,0.08788602212860397,0.25702846021644987,0.19086163707421377,5.320724473808197,0.18370437622070312,-0.08983915352407834,-0.08474059104919363,-0.3303657563440261,0.16088457424563885,-0.20755317369660986,0.03807199159822261,0.18962955474853516,19.999919533616843,-30.47279044892625,0.1228125826474161,7,0.16740703582763672,0.30370378494262695,0.4466664791107178,0.3274073600769043,-0.2962961196899414,4,0.007207110028562003,2.27772910147519,8.296296119689941,1.1632575309712423,8.319999694824219,1.0,8.391111373901367,0.007207110028562003
6646,2006-07-17,8.198518753051758,8.260741233825684,8.04444408416748,8.192592620849611,664200.0,-0.0028828672089078466,2.318176498127341,-0.0740767231719016,47.084238216131894,48.37186536672094,0.13589525684378856,0.08957948021328832,0.2750577505151295,0.2121071398461254,5.87557887786906,0.21629714965820312,-0.029240000087927598,-0.09155530929565359,-0.3163534804173018,0.13324286182599465,-0.2039543948564777,0.020843776265170533,0.19259262084960938,41.93560109537838,-8.077892969679148,0.11239908556082442,7,0.10518455505371094,0.3274073600769043,0.48444414138793945,0.35111093521118164,-0.20444488525390536,0,0.009757850913773458,-2.3513344236055533,8.222222328186035,2.27772910147519,8.296296119689941,1.1632575309712423,8.319999694824219,0.009757850913773458
6647,2006-07-18,8.28148078918457,8.343704223632812,8.112592697143555,8.192592620849611,1028700.0,0.010119149401461192,1.1666532557287057,14.999356292247517,56.16438054170359,48.630936623606395,0.012436273307848467,0.005007228332514657,0.18220592482807518,0.12804337365043494,5.998909605648247,0.2311115264892578,0.0030791150970621572,-0.007408046722412465,-0.23212069753881615,0.21730460409399122,-0.1197643721306143,0.10494827868578938,0.10963058471679688,64.51596994198647,11.317326375207415,0.11235632540820141,7,0.022222518920898438,0.15111207962036133,0.4022228717803955,0.26814889907836914,-0.346665859222413,1,0.015742485802812123,2.318176498127341,8.198518753051758,-2.3513344236055533,8.222222328186035,2.27772910147519,8.296296119689941,0.015742485802812123
6648,2006-07-19,8.524443626403809,8.592593193054201,8.311111450195312,8.311111450195312,1858613.0,0.029338091025525648,-1.6389056527861763,2.4000064373538663,62.93435501740119,50.92744432164852,-0.22906826387809254,-0.2343350773424504,-0.07328094413402475,-0.11386258932088111,6.171147915515242,0.3111124038696307,0.008496235174924038,0.2256289005279548,-0.022309456881929535,0.47356725793783916,0.10165972182301175,0.3495980792328979,-0.5066652297973633,87.56733057747685,30.23673405213492,0.12396917870494248,7,-0.20592498779296875,-0.1155543327331543,0.18222308158874512,0.02518606185913086,-0.6637024879455558,2,-0.0038233368876102736,1.1666532557287057,8.28148078918457,2.318176498127341,8.198518753051758,-2.3513344236055533,8.222222328186035,-0.0038233368876102736
6649,2006-07-20,8.453332901000978,8.610369682312013,8.402962684631348,8.562962532043457,1031400.0,-0.008341978493771718,1.0289865889212648,-0.513891682871759,54.4303694322878,52.732039170748564,-0.1619862270927559,-0.1629443778349451,-0.014441519932690383,-0.04115156158588107,6.375809661371515,0.20740699768066584,-0.012754046694691823,0.1490367412567153,-0.10776900765287856,0.40584249016630913,0.020633866801919254,0.2774396157115113,-0.42405820846557774,72.25133801582709,17.96297143458196,0.1284028744547969,7,-0.12592601776123225,-0.13333272933960139,0.24222278594970525,0.09629678726196111,-0.5866661071777362,3,-0.05397823230740406,-1.6389056527861763,8.524443626403809,1.1666532557287057,8.28148078918457,2.318176498127341,8.198518753051758,-0.05397823230740406
6650,2006-07-21,8.388148307800293,8.518519401550293,8.331851959228517,8.444443702697754,1142438.0,-0.007711111577418994,-1.2105459309285824,0.5135052846766209,46.27540503839493,52.64206071071829,-0.07184191978494425,-0.08557898121677354,0.03564643650714139,0.028109146964682807,5.980515588481339,0.18666744232177557,-0.02348863856332173,0.07333364486694371,-0.17884435690502443,0.32551164663891186,-0.05275535601903947,0.1994226457529269,-0.335629815673828,60.73311134179039,11.207387665526511,0.12608900088598396,7,-0.060741424560546875,-0.06814813613891602,0.23703694343566895,0.16148138046264648,-0.5066671371459952,4,-0.043447578570721235,1.0289865889212648,8.453332901000978,-1.6389056527861763,8.524443626403809,1.1666532557287057,8.28148078918457,-0.043447578570721235
6651,2006-07-24,8.453332901000978,8.479999542236326,8.340741157531737,8.450369834899902,741150.0,0.007771034894562989,3.9473327573650865,-0.05263425376930142,46.39637190575719,51.99424304076069,-0.11367954869262853,-0.137019701040499,-0.03224864675837047,-0.036552951318659765,5.427623184945119,0.13925838470458984,-0.01236716196588894,0.12533307075500666,-0.12686121732629552,0.37752735883630884,-0.0007640732856444288,0.25143021479565775,-0.37850036126709163,68.45238209277788,22.779607014504357,0.12609714404065123,7,-0.12592601776123225,-0.13333272933960139,0.17185235023498358,0.09629678726196111,-0.45333290100097834,0,-0.06239038479632486,-1.2105459309285824,8.388148307800293,1.0289865889212648,8.453332901000978,-1.6389056527861763,8.524443626403809,-0.06239038479632486
6652,2006-07-25,8.530369758605957,8.607406616210938,8.397036552429201,8.47703742980957,651375.0,0.009113193400422714,1.0285818071463544,17.99903443835419,57.002485565452304,52.85910549479346,-0.18873246373768282,-0.2047170321079701,-0.10609410299113797,-0.11024854947515195,5.48600282941539,0.2103700637817365,0.025466912727345914,0.18977737426757812,-0.07675713419297558,0.45631188272813183,0.05651012003730038,0.32304462849785587,-0.4341157331689445,73.26726047260111,27.68011993769224,0.13326725423027697,7,-0.20296287536621094,-0.21036958694458008,0.09481549263000488,0.019259929656982422,-0.4562959671020508,1,-0.06286900872814527,3.9473327573650865,8.453332901000978,-1.2105459309285824,8.388148307800293,1.0289865889212648,8.453332901000978,-0.06286900872814527
6653,2006-07-26,8.399999618530272,8.548148155212402,8.358518600463867,8.530369758605957,403650.0,-0.015283058503315128,1.2856995062849523,-2.4444861684816956,51.116078003682716,52.504189948779086,-0.05120577664881587,-0.05524347202895541,0.024776556380778914,0.02254942830187545,4.97367131056817,0.18962955474853516,0.04166422462976094,0.045481300354001775,-0.20121639340234942,0.292178994110353,-0.07786754652417294,0.1688301472321765,-0.283180966818259,24.467979469056786,-20.172126673745836,0.12334884687817517,7,-0.07259273529052557,-0.07999944686889471,0.22518563270569025,0.1496300697326678,-0.3555555343627912,2,-0.05537913210637824,1.0285818071463544,8.530369758605957,3.9473327573650865,8.453332901000978,-1.2105459309285824,8.388148307800293,-0.05537913210637824
6654,2006-07-27,8.287406921386719,8.494814872741701,8.275555610656737,8.444443702697754,431663.0,-0.01340389312580148,-1.426247500250626,1.2045456207983567,54.26537157588447,52.85211725518845,0.06704375042822974,0.07373083036576844,0.13876869432990802,0.13963656650399336,4.297222112522833,0.2192592620849645,0.034576791981454136,-0.07511138916015625,-0.3002327586594866,0.15000998033917412,-0.18767207390982144,0.037449295589508935,-0.15084622845070683,3.571274617712912,-44.16778793040101,0.11256068474966542,7,0.039999961853027344,0.0325932502746582,0.28074121475219727,0.2622227668762207,-0.0651845932006836,3,-0.051483628953635674,1.2856995062849523,8.399999618530272,1.0285818071463544,8.530369758605957,3.9473327573650865,8.453332901000978,-0.051483628953635674
6655,2006-07-28,8.456295967102049,8.479999542236326,8.290369987487793,8.305185317993164,491063.0,0.020378997594469483,-1.0983532167938976,-0.9622627759390164,58.315328316954975,54.10001615527991,-0.07280656325698587,-0.08972398965850026,-0.023863951173199283,-0.023966871495822772,4.307900084322556,0.1925926208496076,0.042414117027785636,0.08740730285644283,-0.14089532654171144,0.3157099322545971,-0.026744011842634308,0.20155861755551996,-0.3007829145909966,54.46430880734285,2.5120069068532516,0.11415131469907748,7,-0.0948147773742658,-0.13629579544067205,0.11185216903686701,0.09333372116089045,-0.25185203552245916,4,-0.0697266481178841,-1.426247500250626,8.287406921386719,1.2856995062849523,8.399999618530272,1.0285818071463544,8.530369758605957,-0.0697266481178841
6656,2006-07-31,8.438518524169924,8.459259033203125,8.31407356262207,8.399999618530272,636863.0,-0.0021022730284376845,2.6296402260210288,0.25490530195457395,51.93236151603507,53.62979181909452,-0.019450392480470313,-0.07977013047087667,0.0010475101177025437,-0.0019943625996106107,4.36509412222393,0.1451854705810547,0.04352639568111272,0.0720002174377452,-0.1521323627094766,0.296132797584967,-0.04006607263586659,0.184066507511357,-0.26481120646683287,49.10725319064026,-2.034829826778555,0.11206629007361134,7,0.004444122314451349,-0.1185183525085467,0.08296298980712713,0.1111111640930158,-0.43555545806884943,0,-0.06601127341489366,-1.0983532167938976,8.456295967102049,-1.426247500250626,8.287406921386719,1.2856995062849523,8.399999618530272,-0.06601127341489366
6657,2006-08-01,8.388148307800293,8.435556411743164,8.251852035522461,8.385185241699219,504225.0,-0.0059690828698614196,2.7575320153322473,0.07692498143104019,52.82558099993595,52.50659470604281,0.0532406371257661,-0.0442711038556709,0.060310465399092905,0.05506459674903397,3.9505103578703045,0.1866664886474627,0.05542220015347432,0.029629993438721414,-0.178021876957283,0.23728186383472583,-0.07419594175928168,0.1334559286367245,-0.19697449551284585,46.00001931191642,-6.263124146889865,0.10382593519800251,8,0.04296255111694336,-0.06814813613891602,0.1140739917755127,0.16148138046264648,-0.5540742874145508,1,-0.04627341977720478,2.6296402260210288,8.438518524169924,-1.0983532167938976,8.456295967102049,-1.426247500250626,8.287406921386719,-0.04627341977720478
6658,2006-08-02,8.479999542236326,8.545185089111326,8.435556411743164,8.444443702697754,495788.0,0.010950120463490087,-3.1112998694586342,11.999678146121061,57.2093155553426,52.81536649749334,-0.05093426358012465,-0.13363972203019614,-0.027510624367815595,-0.03195599674579874,4.187956624300303,0.15703678131103338,0.08036874410058914,0.11555528640746893,-0.09909902508477586,0.3302095978997137,0.008228130661347421,0.22288244215359043,-0.27205789514789736,77.7776332815313,24.750099124389784,0.10732715574612225,8,-0.05037021636962713,-0.1599993705749494,-0.02444410324096502,0.0696301460266131,-0.7525925636291486,2,-0.047868605264732134,2.7575320153322473,8.388148307800293,2.6296402260210288,8.438518524169924,-1.0983532167938976,8.456295967102049,-0.047868605264732134
6659,2006-08-03,8.453332901000978,8.536295890808105,8.346667289733888,8.405925750732424,476213.0,-0.0031446512588272357,-1.2857274232113083,1.3333154520827852,59.420298869037154,54.2759102564536,-0.027119530723314966,-0.10586686924161803,0.008021925053911971,0.0006180090791687576,4.034997090318236,0.18962860107421697,0.08556603796280626,0.08474049568176412,-0.13357129671165957,0.3030522880751878,-0.02441540051494684,0.19389639187847507,-0.22929413250360575,68.68672419062337,11.007133335786015,0.10915589619671162,8,-0.02370357513427912,-0.12592554092407404,-0.0207402706146258,0.09629678726196111,-0.6044440269470233,3,-0.048370130648123455,-3.1112998694586342,8.479999542236326,2.7575320153322473,8.388148307800293,2.6296402260210288,8.438518524169924,-0.048370130648123455
6660,2006-08-04,8.388148307800293,8.551111221313478,8.296296119689941,8.533332824707031,525825.0,-0.007711111577418994,1.819666422190645,-3.0625025145845908,57.476659058691745,55.50705327344633,0.04253843317131256,-0.025662911966126245,0.08187986395842373,0.07096510414551105,4.068010813076098,0.25481510162353693,0.056018217002792525,0.009185552597045898,-0.19046081899952227,0.20883192419361407,-0.09063763320123819,0.10900873839532998,-0.14865630275033404,45.544557610676726,-13.542989183265604,0.09982318579828435,8,0.04148101806640625,-0.05481529235839844,0.04148149490356445,0.16148138046264648,-0.30518531799316406,4,-0.019781002138452908,-1.2857274232113083,8.453332901000978,-3.1112998694586342,8.479999542236326,2.7575320153322473,8.388148307800293,-0.019781002138452908
6661,2006-08-07,8.296296119689941,8.346667289733888,8.20444393157959,8.325925827026367,426263.0,-0.01095023415655827,2.9999463569674094,0.20408310726039006,50.58006806231503,54.79345132865329,0.12267271732855178,0.07542350248103702,0.1673799980831312,0.16905931462195056,4.335319194084893,0.18370437622070312,0.04501975949276016,-0.08607401847839391,-0.2770192109282128,0.10487117397142498,-0.18154661470330247,0.009398577746514647,0.3140735626220721,26.495775872266424,-30.587144639909933,0.09547259622490915,8,0.0814814567565918,0.037036895751953125,0.12000036239624023,0.25333356857299805,-0.19259166717529475,0,-0.011071469338269524,1.819666422190645,8.388148307800293,-1.2857274232113083,8.453332901000978,-3.1112998694586342,8.479999542236326,-0.011071469338269524
6662,2006-08-08,8.275555610656737,8.402962684631348,8.213333129882812,8.30222225189209,547088.0,-0.002499972124184513,-1.5097947643450382,0.8999967813576834,38.20225125446393,53.358581689851206,0.11562597709852795,0.09176797645289625,0.1875097128902805,0.19324062298929512,4.673651042470739,0.18962955474853516,0.05174896152790254,-0.1010367393493663,-0.29777358915159624,0.09570011045286364,-0.19940516425048216,-0.0026683144482504417,0.32669555664062777,20.512947481065773,-31.36252270645035,0.09836842490111511,8,0.1022219657897967,0.057777404785158026,0.1755559444427508,0.27407407760620295,-0.31999969482421786,1,-0.03293948556210957,2.9999463569674094,8.296296119689941,1.819666422190645,8.388148307800293,-1.2857274232113083,8.453332901000978,-0.03293948556210957
6663,2006-08-09,8.231110572814941,8.405925750732424,8.222222328186035,8.349630355834961,479925.0,-0.005370640949419969,-1.6956485232687764,4.444496101852218,39.19305363471832,51.68387969638831,0.14929464187359542,0.13619500741888224,0.22479716849652576,0.2414233750010233,5.024607372441353,0.1837034225463885,0.05205124279705231,-0.1410373210906979,-0.34695899675076447,0.0648843545693687,-0.2439981589207303,-0.038076483260665483,0.36318444976806674,7.69228653093334,-39.88708182975357,0.1029608378300331,8,0.1466670036315918,0.09629631042480469,0.24888968467712402,0.31851911544799805,-0.14222145080566406,2,-0.04823608538810065,-1.5097947643450382,8.275555610656737,2.9999463569674094,8.296296119689941,1.819666422190645,8.388148307800293,-0.04823608538810065
6664,2006-08-10,8.405925750732424,8.438518524169924,8.121480941772461,8.157036781311035,550125.0,0.02123834643831035,1.0188685547367122,-2.0999782743387905,50.78123624842323,50.84675835544033,-0.00775630335951405,-0.03160635242747922,0.044326140523672564,0.07116384041178314,5.243412166817999,0.3170375823974627,0.03328126843043222,0.028296375274660335,-0.1749427980974243,0.23153554864674497,-0.07332321141138287,0.12991596196070354,0.1805722500305169,66.20688124306339,19.453157221570365,0.10161958668604239,8,-0.0696296691894549,-0.07851886749267756,0.07407450675964178,0.1437039375305158,-0.38814735412597834,3,-0.08071910129186255,-1.6956485232687764,8.231110572814941,-1.5097947643450382,8.275555610656737,2.9999463569674094,8.296296119689941,-0.08071910129186255
6665,2006-08-11,8.28148078918457,8.358518600463867,8.219259262084961,8.355555534362793,300375.0,-0.014804432639321186,2.4814452775757863,-0.29762164771877986,42.821769557291894,49.83447036002442,0.09977582842563493,0.1027750620321406,0.16088391767603483,0.2001494025103394,5.655719534446564,0.1866664886474627,0.028781602681565488,-0.0991115093231194,-0.29438292076840966,0.09615990212217085,-0.19674721504576453,-0.0014758036004742792,0.2864165292187515,50.4671547777327,6.191384932791259,0.09763570572264497,8,0.05481529235839844,0.04592609405517578,0.19851946830749512,0.26814889907836914,-0.36740684509277255,4,-0.05223605851933755,1.0188685547367122,8.405925750732424,-1.6956485232687764,8.231110572814941,-1.5097947643450382,8.275555610656737,-0.05223605851933755
6666,2006-08-14,8.278518676757812,8.429630279541017,8.242962837219237,8.340741157531737,465075.0,-0.00035767907964312506,-1.7999942779895504,0.8399958801642544,38.78630433176416,48.27455073022756,0.08678114210672305,0.11809253368695494,0.15079479277126495,0.2057885802475603,5.290618435195721,0.1866674423217809,0.02778934759741425,-0.10607361793518066,-0.2884959956713242,0.0763487598009629,-0.19728480680325156,-0.014862429067109773,0.27152198658027515,49.53284522226673,8.555650171278195,0.09121118886807168,8,0.05777740478515625,0.048888206481933594,0.20148158073425293,0.27111101150512695,-0.2311115264892578,0,-0.023622062664388488,2.4814452775757863,8.28148078918457,1.0188685547367122,8.405925750732424,-1.6956485232687764,8.231110572814941,-0.023622062664388488
6667,2006-08-15,8.41185188293457,8.435556411743164,8.293333053588867,8.37925910949707,422888.0,0.01610592563511326,2.5555025748617206,-0.5238102536592992,50.52633451294162,47.53199728107189,-0.0478701762396998,-0.005241545477369769,0.008174112663876798,0.07465757288681552,5.267811858116174,0.15703773498535156,0.009422708472664354,0.02074103355407786,-0.15537579967612736,0.19685786678428308,-0.06731738306102386,0.10879945016917958,0.12104639154089192,91.58880753704399,46.51885995586329,0.0880584166151026,8,-0.07555580139160156,-0.08444499969482422,0.06814837455749512,0.13777780532836914,-0.4711108207702628,1,-0.03663253165989211,-1.7999942779895504,8.278518676757812,2.4814452775757863,8.28148078918457,1.0188685547367122,8.405925750732424,-0.03663253165989211
6668,2006-08-16,8.491851806640625,8.50963020324707,8.417778015136719,8.47703742980957,405675.0,0.009510381877782859,2.6470142754364043,0.45452949438202245,59.3496225713992,47.52414435911212,-0.14082086995000154,-0.09255363290213481,-0.07989755100720153,-0.004071905023199207,5.012154893364656,0.0977783203125,0.004714462121977903,0.10237054824829173,-0.06909337135892635,0.2738344678555098,0.0166385884446818,0.18810250805190165,0.02458977452671718,95.41970103487927,43.23739733426825,0.0857319598036092,8,-0.15555572509765625,-0.1644449234008789,-0.008147954940795898,0.05777788162231445,-0.6192588806152335,2,-0.06315417449804328,2.5555025748617206,8.41185188293457,-1.7999942779895504,8.278518676757812,2.4814452775757863,8.28148078918457,-0.06315417449804328
6669,2006-08-17,7.997036933898926,8.388148307800293,7.914073944091798,8.355555534362793,2663550.0,-0.05826937210029437,1.2377612618898595,-24.200720999098753,33.82045424002155,44.89567715703765,0.3156562937505374,0.3861205429737211,0.3908042584485685,0.48962208892894665,5.413744530284154,0.5777778625488272,-0.010427781813945103,-0.369629526138306,-0.6120622079663818,-0.12719684431023026,-0.490845867052343,-0.24841318522426903,0.5125932693481445,13.93033630858005,-36.395083954743654,0.12121634091403768,8,0.2148151397705078,0.2651848793029803,0.5170371532440186,0.5525927543640137,-0.05925893783569336,3,0.011485777653595264,2.6470142754364043,8.491851806640625,2.5555025748617206,8.41185188293457,-1.7999942779895504,8.278518676757812,0.011485777653595264
6670,2006-08-18,8.023703575134277,8.100741386413574,7.917037010192871,8.029629707336426,1216013.0,0.0033345652215652777,1.479986610533905,0.016529497198976416,35.47716526178928,43.21757684586813,0.2591041636914646,0.34862487021682753,0.3419387100156932,0.4637760238519526,6.147644883987242,0.18370437622070312,-0.04127055307464467,-0.3247406482696533,-0.6111689978171615,-0.038312298722145144,-0.4679548230434083,-0.18152647349589834,0.48592662811279297,18.407938688777527,-30.74672797974285,0.14321417477375412,8,0.18814849853515625,0.23851823806762873,0.49111127853393555,0.5259261131286621,-0.10074043273925781,4,-0.0007384593002904838,1.2377612618898595,7.997036933898926,2.6470142754364043,8.491851806640625,2.5555025748617206,8.41185188293457,-0.0007384593002904838
6671,2006-08-21,7.925926208496094,8.029629707336426,7.851851940155028,7.970369815826416,1360800.0,-0.012186064168820843,1.1818123297411443,7.499597682652076,34.33734199999871,42.78814248426088,0.333936596305918,0.4267437198782922,0.4185978488552493,0.5576504630790673,7.0002315048596495,0.17777776718139737,-0.0786152030862084,-0.39614768028259206,-0.7343496269715892,-0.057945733593594895,-0.5652486536270906,-0.22704670693809348,0.54797061920166,11.26128248642054,-36.71060524377256,0.1691009733444985,8,0.25481486320495605,0.30518460273742676,0.5318515300750732,0.6237034797668457,0.0029625892639160156,0,-0.0014953791005006822,1.479986610533905,8.023703575134277,1.2377612618898595,7.997036933898926,2.6470142754364043,8.491851806640625,-0.0014953791005006822
6672,2006-08-22,7.9940738677978525,8.041481018066406,7.887406826019287,7.89629602432251,1914300.0,0.008598068857707641,-1.6666529118301223,-2.200042916152587,33.2653037094648,42.12950360367715,0.24771125590431442,0.33345445223317416,0.3358016632800842,0.4832125401629943,7.356996458555693,0.15407419204711914,-0.1099676320076135,-0.30118522644042844,-0.6545521372275998,0.05218168434674375,-0.477868681834015,-0.1245017710468419,0.430059368896484,21.621560885012574,-21.64733982917576,0.1766834553935859,8,0.18666720390319735,0.23703694343566806,0.420740842819213,0.555555820465087,-0.059258937835695136,1,0.006671602408572008,1.1818123297411443,7.925926208496094,1.479986610533905,8.023703575134277,1.2377612618898595,7.997036933898926,0.006671602408572008
6673,2006-08-23,7.934814929962157,8.035555839538574,7.8222222328186035,8.014815330505371,984488.0,-0.007412858426841029,2.5122014405432456,-0.8181853649021011,32.534933794352455,40.10213666433596,0.29113683986688077,0.3753188186286396,0.3873495997956793,0.534164213853809,7.998518376784333,0.2133336067199707,-0.1273321366963458,-0.33718492984771853,-0.7214144125912236,0.04704455289578657,-0.529299671219472,-0.1450701884759651,0.44353580300903506,19.895301192332717,-19.32569243437615,0.1921147413717526,8,0.2311112880706796,0.2814810276031503,0.4333331584930429,0.6148147583007821,0.029629230499268466,2,0.0007468519750564173,-1.6666529118301223,7.9940738677978525,1.1818123297411443,7.925926208496094,1.479986610533905,8.023703575134277,0.0007468519750564173
6674,2006-08-24,7.860741138458253,7.9407410621643075,7.7866668701171875,7.925926208496094,733050.0,-0.00933528912239645,2.2500037718578745,0.8148092958938364,32.341266610148736,38.93763633687561,0.3126186368765138,0.43825869980883336,0.45899700145819633,0.5998887859136284,9.109579259264413,0.15407419204712003,-0.13020391640336193,-0.3899254322051986,-0.815687307094664,0.03583644268426678,-0.6028063696499322,-0.17704449476046502,0.46199674449768136,23.584934306215004,-14.223304084630179,0.21288093744473288,8,0.28740739822387606,0.33777713775634677,0.5029628276824942,0.6888885498046866,0.005925655364989346,3,0.0015077188471650516,2.5122014405432456,7.934814929962157,-1.6666529118301223,7.9940738677978525,1.1818123297411443,7.925926208496094,0.0015077188471650516
6675,2006-08-25,7.866666793823242,7.89629602432251,7.813333034515381,7.819259166717528,528863.0,0.000753829093289804,-1.7999710324517006,-0.7272773823544708,34.736836042423946,38.48769541583781,0.27006375113879777,0.40674881371221083,0.43939243015733,0.5845700747447502,10.280683252428858,0.0829629898071289,-0.13249881555189447,-0.3545183181762699,-0.8014580477417201,0.09242141138918036,-0.577988182958995,-0.13104845339354476,0.3917425675920416,31.395401059911975,-7.519768977420938,0.22346986478272496,8,0.2814817428588867,0.3303699493408203,0.45703673362731934,0.6829628944396973,0.053333282470703125,4,0.009039559460663149,2.2500037718578745,7.860741138458253,2.5122014405432456,7.934814929962157,-1.6666529118301223,7.9940738677978525,0.009039559460663149
6676,2006-08-28,7.881481170654298,7.943704128265381,7.8103699684143075,7.866666793823242,544725.0,0.0018831834650334667,-1.09302604100393,0.31248931312299494,35.940772667700216,36.86707743303322,0.21568881256615224,0.3668726240015472,0.4122220677523094,0.557940620622797,11.394644252504097,0.13333415985107333,-0.16477720941769647,-0.31185207366943235,-0.7710246140902557,0.147320466751391,-0.541438343879844,-0.08226580345902068,0.32031909180521456,37.209197880176404,-3.867100341457771,0.22958627021041186,8,0.26666736602783114,0.31555557250976474,0.44222235679626376,0.6681485176086417,0.2251853942871085,0,0.005263220306250815,-1.7999710324517006,7.866666793823242,2.2500037718578745,7.860741138458253,2.5122014405432456,7.934814929962157,0.005263220306250815
6677,2006-08-29,8.0,8.008889198303223,7.860741138458253,7.89629602432251,485325.0,0.015037634015671042,1.4390050516746529,7.00022531221794,42.168682096391635,34.95808404692126,0.03643673939912517,0.22955302381586762,0.28992022273995843,0.430257585614342,12.609919754508864,0.14814805984496981,-0.17589697742191746,-0.1739258289337151,-0.6312358430665643,0.283384185199135,-0.4025808360001406,0.0547291781327095,0.15198425537843363,85.71417623640217,38.74552206059822,0.22865500706642491,8,0.08740758895874023,0.1970367431640625,0.3237035274505615,0.5496296882629395,0.1155557632446289,1,-0.00888890027999878,-1.09302604100393,7.881481170654298,-1.7999710324517006,7.866666793823242,2.2500037718578745,7.860741138458253,-0.00888890027999878
6678,2006-08-30,8.074073791503906,8.10962963104248,7.952592849731445,8.026666641235353,770850.0,0.009259223937988281,1.6499887347516817,0.45713917869440956,37.93100697491315,35.414812128575875,-0.11525089570803448,0.13018361090035668,0.21217753101666403,0.3507162972009148,13.234641812948608,0.15703678131103516,-0.18176549126475905,-0.07955574989318848,-0.515187090538257,0.35607559075188,-0.2973714202157218,0.13825992042934576,-0.28740692138671875,88.99073087042413,42.619168755613146,0.21781567032253413,8,-0.12592554092407227,0.09481525421142578,0.24962973594665527,0.4755558967590332,0.014815330505371094,2,-0.01724765776704773,1.4390050516746529,8.0,-1.09302604100393,7.881481170654298,-1.7999710324517006,7.866666793823242,-0.01724765776704773
6679,2006-08-31,8.04444408416748,8.112592697143555,7.9940738677978525,8.10962963104248,670613.0,-0.0036697345233089873,2.3333154520826938,-1.3750150875075953,40.74073108255711,35.99965277532785,-0.08737802459789634,0.13450593738294714,0.2371452550239681,0.3763065696331047,14.34027162471179,0.11851882934570224,-0.21739636866094258,-0.08874101638793874,-0.5030049840040771,0.32552295122819874,-0.29587300019600704,0.11839096742013044,-0.25131795883178754,77.45086437985059,30.292112547043203,0.20713198380806888,8,-0.09481430053710938,0.12444496154785156,0.27925944328308105,0.505185604095459,-0.06222200393676758,3,-0.009944742342544832,1.6499887347516817,8.074073791503906,1.4390050516746529,8.0,-1.09302604100393,7.881481170654298,-0.009944742342544832
6680,2006-09-01,8.222222328186035,8.272592544555664,8.071110725402832,8.088889122009277,727988.0,0.02209950646166403,-1.3859532225823574,-2.045441245318352,48.06516891054761,37.52496687649996,-0.2615385711217364,-0.05938513538252188,0.06202381504607324,0.19813101817897127,14.959942064572818,0.2281484603881836,-0.2711334174229503,0.09733352661132777,-0.30180088813851214,0.4964679413611677,-0.10223368076359307,0.2969007339862477,-0.4163175399780279,89.10260576406273,40.49909807229959,0.19956720737492017,9,-0.19259262084960938,-0.053333282470703125,0.10148119926452637,0.3274073600769043,-0.41481542587280273,4,-0.043243240108448266,2.3333154520826938,8.04444408416748,1.6499887347516817,8.074073791503906,1.4390050516746529,8.0,-0.043243240108448266
6681,2006-09-05,8.20444393157959,8.266667366027832,8.139259338378906,8.207406997680664,607500.0,-0.002162237397242417,1.097531106488205,-0.02222301695157714,42.25661070102556,38.52400098667337,-0.22361296210229842,-0.05148032489630339,0.08192514509506132,0.2149789030707865,15.174486785514896,0.12740802764892578,-0.24903556627035606,0.0841477394104011,-0.3087473299382175,0.4770428087590206,-0.11229979526390821,0.2805952740847104,-0.37053787799072335,83.45310663818502,38.62273792415324,0.19644753467430962,9,-0.17481422424316406,-0.03555488586425781,0.13629674911499023,0.3451857566833496,-0.37036991119384766,1,-0.03466948615381438,-1.3859532225823574,8.222222328186035,2.3333154520826938,8.04444408416748,1.6499887347516817,8.074073791503906,-0.03466948615381438
6682,2006-09-06,8.002963066101074,8.136296272277832,7.988148212432861,8.106666564941406,856238.0,-0.024557528475878665,-1.222223016951577,34.99871258448664,33.265706772101,38.60519798420099,-0.023175736212335707,0.13547749541533527,0.28036588854288524,0.4127396559929082,15.981502431217077,0.21629571914672852,-0.23575332688856498,-0.10370349884033203,-0.4928151143763877,0.28540811669572363,-0.29825930660835986,0.0908523089276958,-0.14273582305419996,15.740707627017619,-21.753131665808837,0.19455580776802794,9,0.026666641235351562,0.1659259796142578,0.37851834297180176,0.5466666221618652,-0.09185218811035156,2,0.01295813787765665,1.097531106488205,8.20444393157959,-1.3859532225823574,8.222222328186035,2.3333154520826938,8.04444408416748,0.01295813787765665
6683,2006-09-07,7.834074020385742,8.023703575134277,7.8103699684143075,7.9674072265625,904838.0,-0.02110331439997659,-1.3606513262382667,1.2857155994519087,42.81983599145502,39.7694834710128,0.14518854367962764,0.2878549113870932,0.44925219614010814,0.5780714875180752,17.124593700239437,0.21333360671996981,-0.2157221483886662,-0.25274071693420375,-0.6553965755954554,0.149915141727047,-0.45406864626482957,-0.051412787603577925,0.4385185241699219,5.128276547916929,-33.886072857353156,0.20132792933062546,9,0.20740723609924316,0.33481502532958984,0.5414814949035645,0.7155556678771973,-0.008889198303223544,3,0.03593044208242335,-1.222223016951577,8.002963066101074,1.097531106488205,8.20444393157959,-1.3859532225823574,8.222222328186035,0.03593044208242335
6684,2006-09-08,7.727406978607178,7.834074020385742,7.653333187103271,7.834074020385742,1508963.0,-0.01361578171217126,2.3888787064645647,0.8000035762820972,37.80485459339179,40.11037442112034,0.2580945306780027,0.359515197067509,0.5544859168192691,0.676882072750816,18.03789702939834,0.1807408332824716,-0.20156610246985807,-0.32548182010650706,-0.7292661500801039,0.07830250986708975,-0.5273739850933055,-0.12358965511970865,0.5359411144256594,11.961674960979767,-28.434053921851113,0.20189216498679818,9,0.23555588722229004,0.3748152256011963,0.6474077701568604,0.8222227096557617,0.1659259796142578,4,0.04677922935893486,-1.3606513262382667,7.834074020385742,-1.222223016951577,8.002963066101074,1.097531106488205,8.20444393157959,0.04677922935893486
6685,2006-09-11,7.848888874053955,7.905185222625732,7.679999828338622,7.688889026641847,538988.0,0.015720913339117848,-1.533329041810149,-1.4999932945010355,46.88993944238017,41.32694850719589,0.1495527008473898,0.21498531396948728,0.42645742354709704,0.548028436603964,18.8446916841636,0.22518539428711026,-0.17766190997120734,-0.1823703289031986,-0.5809080144434589,0.21616735663706166,-0.3816391716733296,0.01689851386693153,0.3900586227416998,31.884035436208315,-11.693159280918003,0.1992688427701303,9,0.1140739917755127,0.25333333015441895,0.5296294689178467,0.7007408142089844,0.008889198303222656,0,0.016987526300380695,2.3888787064645647,7.727406978607178,-1.3606513262382667,7.834074020385742,-1.222223016951577,8.002963066101074,0.016987526300380695
6686,2006-09-12,8.082962989807129,8.136296272277832,7.851851940155028,7.89629602432251,973013.0,0.029822579922994086,-1.0645184735265496,1.1666696469017541,53.16456469792557,42.54871324069966,-0.05915657635534188,-0.036354433020003185,0.18335915561342375,0.3087677777447908,19.676178843389362,0.28740739822387695,-0.14030624914086953,0.06148157119750941,-0.3207768960965467,0.4437400384915655,-0.12964766244951775,0.25261080484453746,0.13255993460083104,88.95706854046072,40.84276294707887,0.1911292336470279,9,-0.12000012397766113,-0.0014812946319580078,0.29851818084716797,0.46666669845581055,-0.15407419204711914,1,-0.034090974787510664,-1.533329041810149,7.848888874053955,2.3888787064645647,7.727406978607178,-1.3606513262382667,7.834074020385742,-0.034090974787510664
6687,2006-09-13,8.103704452514647,8.133333206176758,7.988148212432861,8.079999923706055,372938.0,0.0025660717157400814,2.5000344859297408,0.12698834390461639,56.182229922462696,44.5766269015385,-0.07111953914566627,-0.08576227728370434,0.15164257643924017,0.28432700309108583,20.58825048386761,0.14518499374389648,-0.1064252205666687,0.09763040542602397,-0.24069397366943335,0.4359547845214822,-0.07153178412170469,0.26679259497375263,0.08933088240112497,93.25169546831815,39.85074953931985,0.169162189547729,9,-0.1407415866851789,-0.022222757339475763,0.2518508434295672,0.4459252357482928,-0.1748156547546369,2,-0.033272490835377866,-1.0645184735265496,8.082962989807129,-1.533329041810149,7.848888874053955,2.3888787064645647,7.727406978607178,-0.033272490835377866
6688,2006-09-14,7.955555915832519,8.094815254211426,7.9081478118896475,8.059259414672853,624713.0,-0.018281581904946775,1.135597658572787,-4.3748390730612705,53.29217527847744,45.971231812196315,0.06531815835378385,0.02123710533152945,0.29288598486570283,0.42853954398008387,21.988640972891844,0.1955566406249991,-0.07719397676163453,-0.02370333671569913,-0.2732892956934121,0.22588262226201472,-0.1484963162045565,0.10108964277315735,0.21589133317075326,62.57677615671457,5.181059005495271,0.1247929794888568,9,0.00740694999694913,0.12592577934265226,0.3999993801116952,0.6844444274902353,0.014813899993897373,3,-0.005586666514824534,2.5000344859297408,8.103704452514647,-1.0645184735265496,8.082962989807129,-1.533329041810149,7.848888874053955,-0.005586666514824534
6689,2006-09-15,8.088889122009277,8.162962913513184,8.0,8.029629707336426,1446525.0,0.016759759793958606,-1.7499919533940584,-0.5714311989038027,57.088840727499296,46.973862014079835,-0.06822176099842281,-0.11052880716802527,0.15376805587846754,0.293425014923816,21.2241298967199,0.20740699768066495,-0.062276433362725925,0.10503726005554181,-0.1492618957123426,0.35933641582342535,-0.022112317828399952,0.23218683793948358,-0.43555593490600675,84.66263907579331,22.987548008957432,0.12714957788394177,9,-0.12888884544372559,-0.007407426834106445,0.2637031078338623,0.5511112213134766,-0.026667594909666192,4,-0.032600805370077146,1.135597658572787,7.955555915832519,2.5000344859297408,8.103704452514647,-1.0645184735265496,8.082962989807129,-0.032600805370077146
6690,2006-09-18,8.017778396606445,8.115555763244629,7.970369815826416,8.029629707336426,646988.0,-0.008791160854133229,-1.7221904336164506,-0.19999034407287006,54.197103335586746,48.30058341791997,-0.0325881778986421,-0.04204016237734187,0.22426170905523257,0.36071429023439805,20.465719799192115,0.1451859474182129,-0.047822303472154104,0.03422279357910174,-0.21989461951894818,0.28834020667715254,-0.09283591296992277,0.16128150012812714,-0.3542526149749765,53.33352747426241,-10.963911354835972,0.12705870654902524,9,-0.10963034629821777,0.06370329856872559,0.3140730857849121,0.6222219467163086,-0.014815330505371094,0,-0.015521187070683062,-1.7499919533940584,8.088889122009277,1.135597658572787,7.955555915832519,2.5000344859297408,8.103704452514647,-0.015521187070683062
6691,2006-09-19,7.914073944091798,7.997036933898926,7.727406978607178,7.997036933898926,1077638.0,-0.012934312646822543,5.500005747588887,7.000321879777828,47.32965036498732,49.86324381712956,0.02860370680157942,0.06401278967544233,0.32460300388257846,0.46175324454879974,19.788560154549728,0.2903714179992676,-0.039450715594565366,-0.0688890457153315,-0.3236268524248702,0.1858487609942081,-0.19625794907010086,0.05847985763943786,-0.24055941982269502,42.857174136521245,-17.957425249642498,0.1273689033547697,9,-0.005925893783570224,0.16740775108337314,0.41777753829955966,0.7259263992309561,0.1599998474121085,1,-0.007113387129349169,-1.7221904336164506,8.017778396606445,-1.7499919533940584,8.088889122009277,1.135597658572787,7.955555915832519,-0.007113387129349169
6692,2006-09-20,8.047407150268555,8.112592697143555,7.955555915832519,7.970369815826416,495788.0,0.01684760682281672,-1.944481946238786,-0.928574712907945,49.200712561235726,50.57223010266074,-0.10925102778116358,-0.06863911732459371,0.18413305694958915,0.32735438605005385,18.930905385811066,0.19851875305175692,-0.05341993130752698,0.06177749633789098,-0.19456162507871788,0.31811661775449984,-0.06639206437041345,0.1899470570461954,-0.36410365821457,73.46936317844775,15.5488707622548,0.12816956070830435,9,-0.13925909996032715,0.03407454490661621,0.28444433212280273,0.5925931930541992,0.12444496154785156,2,-0.014727520342324163,5.500005747588887,7.914073944091798,-1.7221904336164506,8.017778396606445,-1.7499919533940584,8.088889122009277,-0.014727520342324163
6693,2006-09-21,7.9407410621643075,8.091852188110353,7.917037010192871,8.047407150268555,571388.0,-0.013254714979928361,-1.269233745052125,-1.384602529107002,47.028885580379715,51.59712243454829,0.015798341409610117,0.040573953194800616,0.28456828359953246,0.4322291215865297,17.846858501957037,0.17481517791748225,-0.06129243584667243,-0.04518489837646378,-0.3012902973609082,0.21092050060798062,-0.17323759786868553,0.08286780111575798,-0.24784438168113887,48.97972142273021,-6.2030284458235485,0.12805269949222217,9,-0.01925969123840421,0.14074063301086337,0.3911104202270499,0.6992592811584464,0.18962907791137606,3,-0.0014925892069155289,-1.944481946238786,8.047407150268555,5.500005747588887,7.914073944091798,-1.7221904336164506,8.017778396606445,-0.0014925892069155289
6694,2006-09-22,7.8725929260253915,7.949629783630371,7.777778148651122,7.925926208496094,549450.0,-0.008582087692498241,2.4117708313611326,0.5000022351862986,39.3116117378015,50.75508602292844,0.11924699957878815,0.11558144187829278,0.34632935810765186,0.49358237184787424,16.762246236610938,0.17185163497924894,-0.03915233966579468,-0.11392562389373673,-0.3688635923599035,0.14101234457243006,-0.24139460812682056,0.01354336033934711,-0.17029492088162268,37.40471519286712,-12.930250405518855,0.12746898423308342,9,0.07259202003478915,0.1481478214263907,0.4592585563659659,0.7674074172973624,0.22222232818603427,4,0.01241990926239711,-1.269233745052125,7.9407410621643075,-1.944481946238786,8.047407150268555,5.500005747588887,7.914073944091798,0.01241990926239711
6695,2006-09-25,7.937777996063232,7.985185146331787,7.845925807952881,7.917037010192871,501863.0,0.008280000077528493,1.4102633935387499,-0.3888938559473636,42.07749067767578,49.52318890956735,0.0759877738905157,0.059023148420280336,0.2777709803192998,0.42470378085601546,15.54891845071349,0.13925933837890625,-0.02206766123314452,-0.052296113967895685,-0.3021284176747816,0.19753618973899112,-0.1772122658213391,0.07262003788554772,-0.22626669275207512,54.61547698482161,8.119857541247278,0.12491615185344339,9,0.007406949996948242,0.02518486976623535,0.2992589473724365,0.6503701210021973,0.11259222030639648,0,0.01567737609921771,2.4117708313611326,7.8725929260253915,-1.269233745052125,7.9407410621643075,-1.944481946238786,8.047407150268555,0.01567737609921771
6696,2006-09-26,7.9229631423950195,8.050370216369629,7.869629859924316,7.937777996063232,709425.0,-0.0018663728911996191,-1.9756049692854198,-0.7142791456882084,47.32673797404941,48.53924535974366,0.07344320190964648,0.08127192393810034,0.2897349800296425,0.4339036689968303,14.487363817087612,0.1807403564453125,0.013116622614823825,-0.06918506622314435,-0.3158906323409507,0.17752049989466112,-0.1925378492820471,0.054167716835758384,-0.20242280687982195,43.36280917230777,-6.732982769667082,0.12335278305890277,9,0.022221803665161133,0.03999972343444824,0.3140738010406494,0.6651849746704102,-0.05037021636962802,1,0.010097222752177393,1.4102633935387499,7.937777996063232,2.4117708313611326,7.8725929260253915,-1.269233745052125,7.9407410621643075,0.010097222752177393
6697,2006-09-27,7.92888879776001,8.050370216369629,7.875555992126465,7.8933329582214355,490725.0,0.0007479089904234293,-3.9167426640201706,-2.4000128745695064,53.55555118455194,48.56850934930749,0.04482608999520998,0.07351478052800431,0.27829402533188485,0.4198330716202072,13.83114316699616,0.17481422424316406,0.027993955757072975,-0.05970385074615514,-0.3079776957171223,0.1885699942248129,-0.18384077323163872,0.06443307173932844,-0.19950001068485257,48.11306575005946,-7.353941031805547,0.12413692248548398,9,0.0162961483001709,0.03407406806945801,0.2770371437072754,0.5140740871429443,-0.13629579544067383,2,0.01831088787434032,-1.9756049692854198,7.9229631423950195,1.4102633935387499,7.937777996063232,2.4117708313611326,7.8725929260253915,0.01831088787434032
6698,2006-09-28,7.934814929962157,7.9407410621643075,7.8103699684143075,7.934814929962157,648000.0,0.0007474101798252697,20.999356292236726,0.0,58.41347716152354,48.715691175310184,0.03983781928709185,0.059680653235311354,0.25897512567002945,0.4031117154397963,13.90834904393014,0.13037109375,0.015303159869721306,-0.04681477546691948,-0.29279504880387197,0.19916549787003213,-0.16980491213539484,0.07617536120155677,-0.19675466035823952,57.60871276459878,-3.2225688652257105,0.12299013666847591,9,-0.013333559036253995,0.02814793586731046,0.27111101150512784,0.5081479549407968,-0.10666704177856356,3,0.02987305739913193,-3.9167426640201706,7.92888879776001,-1.9756049692854198,7.9229631423950195,1.4102633935387499,7.937777996063232,0.02987305739913193
6699,2006-09-29,7.964444160461426,8.029629707336426,7.934814929962157,7.949629783630371,1498500.0,0.003734079592378148,-3.2666995686971636,100.0,55.06492268759823,48.8121155477559,-0.010393292209354144,0.025034248030199713,0.21831375406030062,0.36341229183085133,13.826050896302538,0.09481477737426847,-0.004659245007801793,-0.013185548782348455,-0.25746088869582984,0.23108979113113293,-0.1353232187390887,0.10895212117439179,-0.21788583797932226,64.19751369415285,-0.2831972323052838,0.12213766995674065,9,-0.04444432258605957,-0.0014812946319580078,0.22666692733764648,0.37037062644958496,-0.13925933837890714,4,0.020833340817175694,20.999356292236726,7.934814929962157,-3.9167426640201706,7.92888879776001,-1.9756049692854198,7.9229631423950195,0.020833340817175694
6700,2006-10-02,7.866666793823242,7.937777996063232,7.831110954284668,7.937777996063232,1035113.0,-0.012276734530149436,2.000006705513944,-4.800148062314922,39.233039888495966,47.912492161479086,0.07118004032069791,0.0999320763971312,0.3057967549663445,0.44954976798278956,14.881975428762468,0.1333332061767578,-0.012373270531967684,-0.09318513870239276,-0.31304194879457015,0.12667167138978552,-0.203113543748481,0.016743266343696384,-0.11178037952051678,23.456986352536983,-36.36087867901368,0.10992840504608899,10,0.07851862907409668,0.09629607200622559,0.30666661262512207,0.4266667366027832,-0.07407379150390625,0,0.02900192246191513,-3.2666995686971636,7.964444160461426,20.999356292236726,7.934814929962157,-3.9167426640201706,7.92888879776001,0.02900192246191513
6701,2006-10-03,7.920000076293945,7.985185146331787,7.804443836212157,7.8222222328186035,1635525.0,0.006779654441774419,-1.7110931504203646,-1.3749991618107569,41.14281536603921,47.01717025090169,0.020982294743241425,0.025503953728927442,0.24047518087199293,0.39068230644875257,15.897105221420272,0.1807413101196298,-0.03791889435032125,-0.025629663467407582,-0.21331267707614643,0.16205335014133215,-0.1194711702717779,0.06821184333696184,-0.15695213200701108,46.98814336542302,-8.245286421826428,0.09384150680436981,10,0.014815092086791992,0.04296278953552246,0.2525925636291504,0.28444433212280273,-0.008889198303222656,1,0.016460876113613354,2.000006705513944,7.866666793823242,-3.2666995686971636,7.964444160461426,20.999356292236726,7.934814929962157,0.016460876113613354
6702,2006-10-04,8.106666564941406,8.121480941772461,7.8933329582214355,7.914073944091798,1452263.0,0.023569000864809286,1.0533396848285097,1.9696959352368786,57.02478276290128,48.12782549340409,-0.17477355492006996,-0.16126301615301664,0.04125880076727029,0.20201837128119138,15.90769839619744,0.2281479835510254,-0.049634889653508374,0.15585165023803693,-0.04384620972903441,0.35554951020510916,0.056002720254500815,0.25570058022157305,-0.3356203212699471,95.32724196277496,39.32809084404119,0.09984892998353598,10,-0.15703701972961426,-0.14370369911193848,0.06592607498168945,0.0977778434753418,-0.4740734100341788,2,-0.02887421568913473,-1.7110931504203646,7.920000076293945,2.000006705513944,7.866666793823242,-3.2666995686971636,7.964444160461426,-0.02887421568913473
6703,2006-10-05,8.115555763244629,8.186667442321777,8.068147659301758,8.118518829345701,1161338.0,0.0010965294097162737,-1.4242311931258473,-0.015385148652119119,51.401869627428155,49.47118748114039,-0.17462074027630692,-0.15598025429250129,0.023867114981745985,0.19054810114579723,15.00953263331623,0.11851978302001953,-0.03939152187769146,0.15066676139831525,-0.05400287214606436,0.355336394942694,0.04833194462612589,0.2530015781705046,-0.3366711861763356,81.3952676024008,27.82299204603757,0.10233481677218957,10,-0.12000012397766113,-0.15259289741516113,0.02666640281677246,0.08888864517211914,-0.33777761459350675,3,-0.039795519906103305,1.0533396848285097,8.106666564941406,-1.7110931504203646,7.920000076293945,2.000006705513944,7.866666793823242,-0.039795519906103305
6704,2006-10-06,8.088889122009277,8.14222240447998,8.017778396606445,8.074073791503906,459338.0,-0.0032858675380095237,1.0487663188965561,-5.000000000002998,53.9215510966564,50.78719419436045,-0.12744847120599712,-0.10629345361132359,0.045175851647442755,0.21554052559123704,13.554205127322511,0.12444400787353516,-0.04316755212312717,0.10592601299285853,-0.07261823550529023,0.2844702614910073,0.01665388874378415,0.1951981372419329,-0.2936932303308444,74.4185553300291,19.956188964841836,0.08927212424907427,10,-0.09333348274230957,-0.12592625617980957,-0.030370473861694336,0.1155552864074707,-0.3111109733581552,4,-0.032234492263743086,-1.4242311931258473,8.115555763244629,1.0533396848285097,8.106666564941406,-1.7110931504203646,7.920000076293945,-0.032234492263743086
6705,2006-10-09,7.982222080230713,8.050370216369629,7.964444160461426,8.050370216369629,729675.0,-0.013186859180493782,1.5217433895197912,-4.5998390730608305,53.745932778333696,51.50043806150316,-0.01543745883048242,0.01146242888960014,0.13969040839565672,0.32131539578701407,12.558302691081677,0.12444496154785156,-0.03679682550019692,-0.007407689094543812,-0.17446046527483183,0.1596450870857451,-0.09093407718468782,0.0761186989956002,-0.1713673265265463,46.51158148708627,-9.029684234929277,0.08352638809014439,10,0.013333559036254883,-0.019259214401245117,0.07703733444213867,0.22222232818603516,-0.02370309829711914,0,-0.01967337623155374,1.0487663188965561,8.088889122009277,-1.4242311931258473,8.115555763244629,1.0533396848285097,8.106666564941406,-0.01967337623155374
6706,2006-10-10,7.807406902313232,8.0,7.780741214752197,7.964444160461426,1647338.0,-0.021900565551845386,-1.0845197483991613,2.3043514767312496,37.38315461117211,49.703505108905404,0.15786327562621416,0.17346900096085616,0.3006442835287615,0.49468590483184904,13.075974341944596,0.21925878524780273,-0.013535926298470002,-0.16844506263732928,-0.3480668981339843,0.011176772859326611,-0.2582559803856572,-0.07863414488900133,0.3792605400085449,6.569096981166207,-44.77507501902989,0.0898109177483278,10,0.17629742622375488,0.15259337425231934,0.2918524742126465,0.3970375061035156,0.2103714942932129,1,-0.0018974161561257086,1.5217433895197912,7.982222080230713,1.0487663188965561,8.088889122009277,-1.4242311931258473,8.115555763244629,-0.0018974161561257086
6707,2006-10-11,7.834074020385742,7.902222156524657,7.780741214752197,7.789629936218263,1422900.0,0.003415617810903271,-2.9047881797559643,-0.28301617521581063,43.87753147078604,48.088400032156784,0.13000355208312353,0.1323518779469337,0.2617637779387376,0.46780264312477726,13.621621612074694,0.12148094177246005,0.0011452790717267902,-0.12829642295837385,-0.307988391253442,0.051395545336695214,-0.21814240710590838,-0.038450438810839316,0.344474897384643,13.138546369094398,-36.914122762947365,0.08984598414753436,10,0.14963030815124512,0.08592629432678223,0.2651853561401367,0.37037038803100586,0.17777824401855646,2,0.009833562639887772,-1.0845197483991613,7.807406902313232,1.5217433895197912,7.982222080230713,1.0487663188965561,8.088889122009277,0.009833562639887772
6708,2006-10-12,7.911110877990723,7.9229631423950195,7.780741214752197,7.8222222328186035,583200.0,0.009833562639887772,1.526297511911064,2.000010728923071,52.18851971342085,47.768799701692636,0.055038564502313925,0.05461470947786928,0.1701958013905447,0.38796756981833447,13.802051185226837,0.14222192764282227,0.007652122800681838,-0.049037313461303356,-0.2301775927256955,0.13210296580308967,-0.1396074530935003,0.04153282617089271,0.259481885719298,36.0654072585911,-14.943254186000729,0.09057013963219646,10,0.07259345054626465,0.008889436721801758,0.18814849853515625,0.2933335304260254,0.11851882934570312,3,-0.035205893000229804,-2.9047881797559643,7.834074020385742,-1.0845197483991613,7.807406902313232,1.5217433895197912,7.982222080230713,-0.035205893000229804
6709,2006-10-13,7.825184822082519,7.925926208496094,7.813333034515381,7.9229631423950195,567338.0,-0.010861439971377007,1.1714241047617295,-1.1000091195356647,43.749970222197945,48.270680849881735,0.13313372723014272,0.1262443595370364,0.24115234696043775,0.47307477580541235,14.35266131283172,0.11259317398071289,0.0008278486495658655,-0.12177815437317019,-0.30184828085770743,0.05829197211136705,-0.2118132176154388,-0.03174309113090157,0.3376109106483449,16.483244407580848,-32.66181648174106,0.09003506324226869,10,0.15851950645446866,0.09481549263000577,0.28000032901764005,0.3792595863342294,0.1659259796142587,4,-0.006058217730220972,1.526297511911064,7.911110877990723,-2.9047881797559643,7.834074020385742,-1.0845197483991613,7.807406902313232,-0.006058217730220972
6710,2006-10-16,7.8933329582214355,7.920000076293945,7.79555606842041,7.807406902313232,829913.0,0.008708821285166923,-1.2703017755082513,-0.8787843320848859,48.44717640949623,49.08227652137697,0.07729429801371168,0.05090498168631896,0.16061936467649396,0.40468500157477827,14.827397153291805,0.12444400787353516,-0.012223070876417275,-0.04740774631500244,-0.22576691170042906,0.13095141907042418,-0.13658732900771575,0.04177183637771087,0.2618216841498544,51.35107509694031,1.4136841206048771,0.08917958269271352,10,0.09037137031555176,0.04000067710876465,0.13925957679748535,0.2444446086883545,0.07407426834106445,0,-0.014639545827083822,1.1714241047617295,7.825184822082519,1.526297511911064,7.911110877990723,-2.9047881797559643,7.834074020385742,-0.014639545827083822
6711,2006-10-17,7.857778072357178,7.863704204559326,7.777778148651122,7.789629936218263,702000.0,-0.004504419875918875,1.148140642415667,0.7931021087680252,46.38556144133525,47.900140818980745,0.11521040599062005,0.08645886635941302,0.18608202841006616,0.4327871709974147,14.359844418549786,0.11555480957031339,-0.02330885269598504,-0.08014783859252894,-0.2620212372333164,0.1017255600482585,-0.17108453791292177,0.01078886072786478,0.2898883014617297,53.99998068808386,3.6735361084128684,0.09093669932039355,10,0.12444472312927246,0.0992591381072998,0.17481446266174316,0.2799994945526123,0.10370302200317472,1,0.012820533826325864,-1.2703017755082513,7.8933329582214355,1.1714241047617295,7.825184822082519,1.526297511911064,7.911110877990723,0.012820533826325864
6712,2006-10-18,7.92888879776001,7.958518981933594,7.866666793823242,7.881481170654298,1115438.0,0.009049724330213893,-1.3846444289012547,0.6956555203369749,49.71750410741941,47.71298909453533,0.018137244048597623,0.0063387765826785625,0.10616594485452602,0.35758940117819904,14.266666768922926,0.10074090957641602,-0.0045533363310097386,-0.003111195564270197,-0.17753559030936295,0.17131319918082255,-0.09032339293681702,0.08410100180827573,0.20398204705218603,83.60625895351698,32.78816543544209,0.08721219737254633,10,0.031111478805541992,0.028148412704467773,0.09333348274230957,0.20888876914978027,0.005926132202147549,2,0.0112108520012979,1.148140642415667,7.857778072357178,-1.2703017755082513,7.8933329582214355,1.1714241047617295,7.825184822082519,0.0112108520012979
6713,2006-10-19,7.92888879776001,8.023703575134277,7.887406826019287,7.92888879776001,544388.0,0.0,-2.2856863691748854,0.0,48.25582292924441,47.08346374260066,-0.012433577650928562,0.005697416621291751,0.0986118549146795,0.3504803326939623,13.868505146366697,0.13629674911499023,0.009219753512407003,-0.002518582344054998,-0.1768984637797235,0.17186129909161352,-0.08970852306188881,0.08467135837377882,0.18977833920574305,61.4457200582462,11.81110534694502,0.08718994071783413,10,-0.014814615249633789,0.028148412704467773,0.09333348274230957,0.20888876914978027,-0.13036966323852628,3,0.010463441821472852,-1.3846444289012547,7.92888879776001,1.148140642415667,7.857778072357178,-1.2703017755082513,7.8933329582214355,0.010463441821472852
6714,2006-10-20,7.970369815826416,7.985185146331787,7.860741138458253,7.952592849731445,433013.0,0.005231630701911794,4.249957252491891,100.0,55.38458186492654,47.26553586333319,-0.08101405464904765,-0.029600446566691474,0.044267333079542226,0.3018700519314379,12.975687119179188,0.12444400787353427,-0.011249537209711669,0.034073591232299805,-0.1388398613295596,0.20698704379415922,-0.05238313504863079,0.12053031751322951,0.13466176160675225,78.31303575618097,24.319237258235518,0.08645672628092987,10,-0.06962895393371582,-0.013332605361938477,0.05185246467590332,0.16740775108337402,-0.07111072540283203,4,0.00743502408035579,-2.2856863691748854,7.92888879776001,-1.3846444289012547,7.92888879776001,1.148140642415667,7.857778072357178,0.00743502408035579
6715,2006-10-23,8.062221527099611,8.085926055908201,7.943704128265381,7.970369815826416,884250.0,0.011524146732916796,1.0425268189460326,5.166894664842781,57.10055621737907,49.45635826402286,-0.17916564034860194,-0.11768490788936425,-0.05563392778272025,0.20301963147953472,12.090093581449775,0.1422219276428205,-0.024137288583678362,0.11970312595367627,-0.06215929828286981,0.30156555019022324,0.028771913835402785,0.21063433807194976,0.029719913182274738,92.30741853170719,35.88136234971019,0.09093121211827335,10,-0.13036942481994984,-0.10518431663513361,-0.04148054122924982,0.06962990760803045,-0.2340736389160174,0,-0.008820239578360423,4.249957252491891,7.970369815826416,-2.2856863691748854,7.92888879776001,-1.3846444289012547,7.92888879776001,-0.008820239578360423
6716,2006-10-24,8.002963066101074,8.10962963104248,7.931851863861084,8.062221527099611,985838.0,-0.0073501405039977374,1.307683261223454,-0.6451535869841784,44.067801233344866,49.477499348751614,-0.09973896187710896,-0.054942693748881055,-0.005184076795743842,0.25240362803668503,11.572714349126375,0.17777776718139648,-0.04077969452149244,0.05644466876983678,-0.12711795292454475,0.24000729046421831,-0.035336642077353986,0.14822597961702755,-0.22518491744995206,57.14282977333367,5.404632162444415,0.09178131084719093,10,-0.05925917625427246,-0.04592585563659668,-0.008148193359375,0.12888836860656738,-0.10963010787963867,1,-0.0044428343908247125,1.0425268189460326,8.062221527099611,4.249957252491891,7.970369815826416,-2.2856863691748854,7.92888879776001,-0.0044428343908247125
6717,2006-10-25,8.074073791503906,8.082962989807129,7.976295948028564,8.002963066101074,586238.0,0.00888554961649679,1.4000021457616043,-1.2000096560824913,47.7847798275778,48.98819491699128,-0.1488820846052672,-0.12081297526222823,-0.08875709920528951,0.17296175504081646,11.027375300197031,0.10666704177856534,-0.04860087084371756,0.12029614448547399,-0.07162380213527442,0.3122160911062224,0.024336171175098897,0.2162561177958482,-0.2896586132049572,85.71414886666903,36.16889236826435,0.09595997331037433,10,-0.1303699016571045,-0.09185099601745605,-0.07925891876220703,0.05777764320373535,-0.2814807891845703,2,-0.013944967565447719,1.307683261223454,8.002963066101074,1.0425268189460326,8.062221527099611,4.249957252491891,7.970369815826416,-0.013944967565447719
6718,2006-10-26,8.171852111816406,8.177778244018555,8.04444408416748,8.133333206176758,1304775.0,0.012110159361608641,4.294066416751865,0.5416750486153021,54.117653184290674,50.14015969055714,-0.22996829832325805,-0.21072660725737435,-0.20069750069560577,0.06757284242759454,10.378834022063604,0.13333415985107422,-0.02090915893736245,0.2062226057052614,-0.008668098145262704,0.42111330955578463,0.0987772537799998,0.313667957630523,-0.3809326444625869,98.13077646174092,49.5948366551042,0.10744535192526174,10,-0.19407391548156738,-0.18962931632995605,-0.17703723907470703,-0.04000067710876465,-0.24000024795532227,3,-0.029006543267161677,1.4000021457616043,8.074073791503906,1.307683261223454,8.002963066101074,1.0425268189460326,8.062221527099611,-0.029006543267161677
6719,2006-10-27,8.130370140075684,8.201480865478517,8.112592697143555,8.148147583007812,739463.0,-0.005076201964147153,-2.3333690967938723,-0.461525129982669,57.86163935786828,51.186211129265146,-0.15717147164676692,-0.16461648639545423,-0.1581998228774859,0.09611086747778685,10.268355669691257,0.08888816833496271,-0.0022729849064884178,0.15644433498382604,-0.07071527468382399,0.3836039446514752,0.04286453015000191,0.27002413981765105,-0.3239763216552749,73.62645524915374,23.80856231126372,0.11357980483382478,10,-0.14074063301086426,-0.14074063301086426,-0.12888860702514648,0.0014812946319580078,-0.18370294570922852,4,-0.04081622359583137,4.294066416751865,8.171852111816406,1.4000021457616043,8.074073791503906,1.307683261223454,8.002963066101074,-0.04081622359583137
6720,2006-10-30,8.094815254211426,8.136296272277832,8.053333282470701,8.118518829345701,1069200.0,-0.004373095597333676,1.8000386243301691,1.3333512150634697,67.89678436943069,53.57634701016464,-0.10061105363094303,-0.11709651315352332,-0.12288111723307171,0.1194244745429156,9.552540289983739,0.08296298980713068,0.002124860697899855,0.10948202610015834,-0.1179124823124198,0.33687653451273647,-0.004215228106131619,0.2231792803064474,-0.2647162129675307,60.43985972308887,4.938490694002283,0.1136972542062892,10,-0.06370425224304022,-0.10518574714660645,-0.11185240745544434,0.03703618049621582,-0.15111112594604492,0,-0.024158199742248754,-2.3333690967938723,8.130370140075684,4.294066416751865,8.171852111816406,1.4000021457616043,8.074073791503906,-0.024158199742248754
6721,2006-10-31,8.050370216369629,8.157036781311035,8.005926132202147,8.130370140075684,658125.0,-0.005490556170342997,1.2666618982905637,3.375015087507797,63.17692047589658,55.071837717773214,-0.029026264474069308,-0.06575497859122237,-0.07604144532751356,0.15257019437535035,8.961579331921497,0.1511106491088885,0.022670632586855533,0.058518481254577814,-0.16846439178867634,0.28550135429783197,-0.05497295526704882,0.17200991777620445,-0.19798826567165673,32.894862222523386,-26.809908748252063,0.11349143652162688,10,-0.01925921440124334,-0.06074070930480957,-0.09629631042480469,0.0814812183380127,-0.017777442932128906,1,-0.027603988663051582,1.8000386243301691,8.094815254211426,-2.3333690967938723,8.130370140075684,4.294066416751865,8.171852111816406,-0.027603988663051582
6722,2006-11-01,7.8725929260253915,8.059259414672853,7.869629859924316,8.050370216369629,1198125.0,-0.022083119852394528,-1.0645184735265758,2.2222182485754365,47.9099934695382,55.0334122222503,0.15636960155051316,0.09864452154391667,0.09991712473775127,0.3209275156068374,9.259026787362307,0.18962955474853693,0.030068325777872218,-0.10755512714385862,-0.3337485758305805,0.11863832154286413,-0.22065185148721955,0.005541597199502313,0.3288879394531259,0.8928904994959105,-59.249119954711,0.11309672434336131,11,0.15851807594299405,0.11703658103942782,0.0814809799194327,0.2592585086822501,0.0977768898010245,2,0.002634460131614391,1.2666618982905637,8.050370216369629,1.8000386243301691,8.094815254211426,-2.3333690967938723,8.130370140075684,0.002634460131614391
6723,2006-11-02,7.792593002319336,7.878519058227539,7.760000228881836,7.825184822082519,986513.0,-0.010161826536412177,-1.424258975684454,0.1833294888232003,48.22010214296062,54.237358919809644,0.240269712449809,0.16148787049369595,0.17904160895189491,0.3948733766325869,10.123455564159793,0.11851882934570312,0.041605702729706096,-0.17140691280364972,-0.40294770788645806,0.060133882279157724,-0.28717731034505434,-0.055636515262246,0.40225084304809755,7.382605427217278,-55.87437826757236,0.11577039754140378,11,0.18814754486084073,0.18814754486084073,0.16148090362548828,0.33925843238830566,0.14222192764282138,3,0.0,-1.0645184735265758,7.8725929260253915,1.2666618982905637,8.050370216369629,1.8000386243301691,8.094815254211426,0.0
6724,2006-11-03,7.828147888183594,7.881481170654298,7.739258766174316,7.834074020385742,1323338.0,0.00456265146321333,1.8235416627221974,0.18182882223848337,46.308718308193406,53.03826581878901,0.2038567805390219,0.11109313498791273,0.14539436985598986,0.3565321979392735,10.8222165362319,0.14222240447998136,0.04525926217535936,-0.12281496524810809,-0.3541097526228736,0.10847982212665741,-0.23846235893549128,-0.007167571560724895,0.3493022125244156,21.276639456527693,-41.68998486314854,0.11564739368738292,11,0.14222192764282315,0.14222192764282315,0.1140742301940918,0.30370354652404785,0.16888904571533203,4,0.013247574925612904,-1.424258975684454,7.792593002319336,-1.0645184735265758,7.8725929260253915,1.2666618982905637,8.050370216369629,0.013247574925612904
6725,2006-11-06,7.825184822082519,7.884444236755371,7.813333034515381,7.869629859924316,1157963.0,-0.00037851432336222235,-1.0869449614464237,7.49983907306098,48.08357973276149,53.4844634298353,0.1895985248612524,0.1071834973033221,0.1500789523722128,0.3510808542418724,11.28863156286474,0.07111120223999023,0.050990156863937486,-0.11792616844177317,-0.3553341063016502,0.11948176941810384,-0.23663013737171124,0.0007778004881648926,0.325973798553469,20.567395314012096,-41.73512724330042,0.1187039689299383,11,0.14518499374389826,0.14518499374389826,0.11629652976989835,0.30666661262512296,0.0355563163757342,0,0.015524537125451099,1.8235416627221974,7.828147888183594,-1.424258975684454,7.792593002319336,-1.0645184735265758,7.8725929260253915,0.015524537125451099
6726,2006-11-07,7.792593002319336,7.863704204559326,7.771852016448975,7.777778148651122,986175.0,-0.0041649904129048565,-5.888797496647295,-0.333329757102408,41.605841988381144,52.79791478103568,0.2114470937679922,0.1460991734827708,0.1835714779851747,0.37569298014363817,11.040206549290263,0.09185218811035156,0.04413631211458657,-0.14977729320526123,-0.3890530008112272,0.0894984144007056,-0.2694151470082442,-0.030139439402278256,0.33385162704895066,16.66691501884984,-41.166986843566335,0.11963785380298331,11,0.17777681350708097,0.17777681350708097,0.16148114204406738,0.33925843238830566,0.07999992370605558,1,0.019391635865118273,-1.0869449614464237,7.825184822082519,1.8235416627221974,7.828147888183594,-1.424258975684454,7.792593002319336,0.019391635865118273
6727,2006-11-08,7.911110877990723,7.9940738677978525,7.748147964477539,7.748147964477539,1329413.0,0.015209042180967414,-2.0181824565921023,10.999967813575575,49.04457488797466,52.234239414778344,0.0753006061218029,0.035467037518449374,0.06352926616792587,0.25349375173540345,10.43318681874386,0.2459259033203134,0.030011663857526294,-0.03511126041412371,-0.2694764452245053,0.1992539243962579,-0.15229385281931407,0.08207133199106664,0.19210259958592601,67.44188657636965,9.649086629319086,0.11718259240519067,11,0.05925893783569425,0.05925893783569425,0.03777813911437988,0.21925902366638184,-0.06222200393676758,2,0.015355858023017754,-5.888797496647295,7.792593002319336,-1.0869449614464237,7.825184822082519,1.8235416627221974,7.828147888183594,0.015355858023017754
6728,2006-11-09,7.6325931549072275,7.8222222328186035,7.576295852661133,7.792593002319336,2888325.0,-0.035205893000229804,1.2432571147714966,-0.9818175434079031,35.53299678991668,49.753279129450384,0.300925640962987,0.30783174795741264,0.33486683927426064,0.5263420144971791,10.247905671056937,0.33481502532958984,0.027706511005812118,-0.2997030973434436,-0.5727580067516049,-0.02664818793528223,-0.43623055204752514,-0.1631756426393629,0.4487830399852806,13.475410434814552,-39.998236568281214,0.13652745470408073,11,0.23407316207885653,0.25629520416259766,0.32370305061340243,0.49777674674987704,0.18666601181030096,3,0.04425450879718662,-2.0181824565921023,7.911110877990723,-5.888797496647295,7.792593002319336,-1.0869449614464237,7.825184822082519,0.04425450879718662
6729,2006-11-10,7.777778148651122,7.79555606842041,7.629630088806152,7.659258842468263,3394575.0,0.0190217126469725,1.1538318699921701,-0.7407463700736644,38.34952233746631,46.47025001478767,0.11227234798087693,0.167500923540139,0.1849959188941126,0.3759903763038581,10.07155008143733,0.1659259796142578,0.018409818880281037,-0.1521477699279794,-0.42990032474291606,0.12560478488695637,-0.29102404733544684,-0.013271492520511075,0.26319161886287556,48.227117916689174,-0.3205078223239042,0.138876277407468,11,0.08888816833496183,0.11111021041870295,0.20148110389709561,0.35259175300598233,0.0355548858642587,4,0.020190442348663407,1.2432571147714966,7.6325931549072275,-2.0181824565921023,7.911110877990723,-5.888797496647295,7.792593002319336,0.020190442348663407
6730,2006-11-13,7.777778148651122,7.828147888183594,7.712593078613281,7.754074096679687,1978088.0,0.0,-1.1666644314804,0.20000160931471656,40.30610925294672,43.92904876779324,0.06992457573080113,0.16696010301657793,0.17448217759780693,0.3734206438529464,9.713332225248433,0.1155548095703125,-0.008250535689493077,-0.14637002944946342,-0.4320227599310895,0.13928270103216356,-0.28919639469027647,-0.0035436642086503767,0.22601770567464552,48.227117916689174,0.7350549521917102,0.1428263652408134,11,0.03999948501587092,0.11111021041870295,0.20148110389709561,0.32444405555725186,0.07407379150390625,0,0.02819041390192245,1.1538318699921701,7.777778148651122,1.2432571147714966,7.6325931549072275,-2.0181824565921023,7.911110877990723,0.02819041390192245
6731,2006-11-14,7.958518981933594,8.0,7.780741214752197,7.7866668701171875,926438.0,0.023238106028238503,-1.3870952670186423,7.249904447707751,45.45456591644696,43.65622348411644,-0.139930751866701,-0.006162454888010593,-0.01431580472991989,0.19094575717545226,8.839316313823486,0.22222185134887784,-0.034291858461671154,0.029333758354186834,-0.2549407443537497,0.31360826106212425,-0.11280349299978099,0.17147100970815554,-0.38222312927246094,90.20990983285542,45.58833136511437,0.14213725135396862,11,-0.17037105560302734,-0.06963062286376864,0.020740270614624023,0.14370322227478027,-0.10370397567749112,1,-0.012285934568643131,-1.1666644314804,7.777778148651122,1.1538318699921701,7.777778148651122,1.2432571147714966,7.6325931549072275,-0.012285934568643131
6732,2006-11-15,8.017778396606445,8.056296348571777,7.943704128265381,7.964444160461426,746550.0,0.007446035475617396,-1.3750050291691813,0.3103496115427303,43.75,43.159545468231926,-0.19716368278659502,-0.06157818167451978,-0.0746145655871695,0.12885996942950406,8.59628872118634,0.11259222030639648,-0.06738823655473158,0.08414869308471662,-0.20287250936934775,0.371169895538781,-0.05936190814231601,0.22765929431174925,-0.4330084609985354,91.97543496444587,51.88666923639644,0.14351060122703238,11,-0.20148229598999023,-0.1288900375366202,-0.04592609405517578,0.08444380760192871,-0.16000032424926758,2,-0.018107942549585032,-1.3870952670186423,7.958518981933594,-1.1666644314804,7.777778148651122,1.1538318699921701,7.777778148651122,-0.018107942549585032
6733,2006-11-16,8.011852264404299,8.056296348571777,7.964444160461426,8.04444408416748,726638.0,-0.0007391239703824493,2.2631668106588063,-0.6110862762628188,45.04951875466572,43.01963440672885,-0.1752994524014877,-0.05177234603076375,-0.0643734390799251,0.13440401936077429,8.760909413582633,0.09185218811035156,-0.09523803884419113,0.07407438755035578,-0.21504868099350816,0.3631974560942197,-0.07048714672157708,0.21863592182228775,-0.4082212722778342,89.58340783921076,51.51711695684516,0.1445615342719322,11,-0.19555616378784357,-0.12296390533447354,-0.05999994277954279,0.09036993980407537,-0.10963010787964134,3,-0.020340288983406563,-1.3750050291691813,8.017778396606445,-1.3870952670186423,7.958518981933594,-1.1666644314804,7.777778148651122,-0.020340288983406563
6734,2006-11-17,8.029629707336426,8.038518905639647,7.997036933898926,8.011852264404299,431663.0,0.0022188930031961096,1.333342273958774,-0.5454572055595949,47.236158959677795,42.92547654305289,-0.18046939574987597,-0.06838888811217636,-0.0741016227550313,0.11624936671226749,8.779510314397122,0.04148197174072088,-0.09452112517291411,0.0888888359069826,-0.20284342929879706,0.38062110111276226,-0.05697729669590679,0.23475496850987287,-0.40789210095214923,92.24137691835993,54.65036634274574,0.14586613260289,11,-0.2133336067199707,-0.14074134826660067,-0.07777738571166992,0.07259249687194824,-0.04740762710571289,4,-0.02619928294161411,2.2631668106588063,8.011852264404299,-1.3750050291691813,8.017778396606445,-1.3870952670186423,7.958518981933594,-0.02619928294161411
6735,2006-11-20,7.991110801696777,8.0325927734375,7.952592849731445,8.023703575134277,768488.0,-0.0047970961356356145,2.176417130523685,-1.8333780376591071,47.47473433870371,43.577575693088725,-0.1295637111056811,-0.03738744788036996,-0.03173141637862198,0.15094615739953454,9.178507178028584,0.07999992370605469,-0.0884972829614199,0.053925466537475764,-0.2332709223782743,0.34112185545322493,-0.08967272792039971,0.19752366099535035,-0.35199084562500094,76.3439185576269,36.58257295996242,0.1435981944578747,11,-0.17481470108032227,-0.10222244262695224,-0.039258480072021484,0.11111140251159668,0.008889198303222656,0,-0.022246940580982644,1.333342273958774,8.029629707336426,2.2631668106588063,8.011852264404299,-1.3750050291691813,8.017778396606445,-0.022246940580982644
6736,2006-11-21,7.9674072265625,8.017778396606445,7.911110877990723,7.991110801696777,729000.0,-0.0029662428318781853,1.7691907750584914,0.7272647471910112,54.65114973502198,44.200528453871755,-0.08767491543667294,-0.017375033036794996,-0.011918635518350484,0.16814354994041736,9.552465848926733,0.10666751861572266,-0.0828574187613329,0.0319996833801266,-0.2539196388901299,0.3179190056503831,-0.11095997775500166,0.17495934451525486,-0.3116002147907233,38.77546998778229,-5.658648670820085,0.1429596611351284,11,-0.15111112594604492,-0.0785188674926749,-0.00888824462890625,0.13481497764587402,0.02962970733642578,1,-0.01450349945992746,2.176417130523685,7.991110801696777,1.333342273958774,8.029629707336426,2.2631668106588063,8.011852264404299,-0.01450349945992746
6737,2006-11-22,7.9614810943603525,8.0,7.863704204559326,7.9674072265625,730013.0,-0.000743796825445342,2.8332886302067966,0.250010058338325,58.93414966864976,46.80065655150877,-0.08253143674998498,-0.021414492567142673,-0.010701041151823354,0.16646947172441795,10.055046896450992,0.13629579544067383,-0.0784491078441043,0.031703186035157316,-0.24706458201805415,0.3104709540883688,-0.10768069799144886,0.1710870700617626,-0.2896545091165761,50.76888795355274,1.579924792385441,0.13938388402660565,11,-0.1185178756713876,-0.07259273529052734,0.008148908615111417,0.14074110984802157,0.014814853668211114,2,-0.013397769440137042,1.7691907750584914,7.9674072265625,2.176417130523685,7.991110801696777,1.333342273958774,8.029629707336426,-0.013397769440137042
6738,2006-11-24,7.934814929962157,7.976295948028564,7.925926208496094,7.9407410621643075,187313.0,-0.003349397440268298,-3.2499698249848374,1.0000000000004496,55.69623605396548,48.72806918667535,-0.009484099429965198,-0.014142154847477606,0.01562564323693838,0.1882837512353026,10.004232779804104,0.050369739532469815,-0.06482316988264358,0.01688888072967476,-0.23764706263744362,0.271424824096794,-0.11037909095388532,0.14415685241323484,-0.24760955418526098,40.6777719284367,-11.544473477600079,0.12726797168355963,11,-0.05037021636962802,-0.04592657089233221,0.023703813552857333,0.14666676521301358,0.05629587173462003,4,-0.00970871510992466,2.8332886302067966,7.9614810943603525,1.7691907750584914,7.9674072265625,2.176417130523685,7.991110801696777,-0.00970871510992466
6739,2006-11-27,7.7985191345214835,7.920000076293945,7.739258766174316,7.875555992126465,1493438.0,-0.017176934388981935,1.1785901083426733,12.999517219178744,48.75350508432263,49.66666872349489,0.14534811375136947,0.10120637523417919,0.14569280489411263,0.3187439159422647,10.199655736482281,0.1955561637878409,-0.07034074996835926,-0.10281436443328928,-0.3418320298296438,0.1362033009630652,-0.22232319713146698,0.016694468264888407,-0.09655011983279227,20.202351885507024,-34.535904093455855,0.11950883269817741,11,0.09925842285156339,0.09036922454834162,0.13703656196594327,0.2829625606536874,0.13036966323852628,0,0.01329778387593028,-3.2499698249848374,7.934814929962157,2.8332886302067966,7.9614810943603525,1.7691907750584914,7.9674072265625,0.01329778387593028
6740,2006-11-28,7.899259090423584,7.931851863861084,7.792593002319336,7.825184822082519,1115438.0,0.012917831470869556,-1.000013696519372,-0.9615432228673298,54.687486248405875,50.69254876037921,0.0711327835226152,-0.015742463040602672,0.04205886331677888,0.2157227108351023,10.80501767759505,0.13925886154174805,-0.0313473395242605,0.00770339965820277,-0.21330951430529588,0.2287163136217023,-0.10280305732354655,0.1182098566399521,-0.18311698237956975,57.44669558875394,-2.0202773903944973,0.11050645698174962,11,-0.0014815330505371094,-0.010370731353758877,0.029629945755004883,0.18222260475158691,0.05037069320678711,1,0.01050262927920742,1.1785901083426733,7.7985191345214835,-3.2499698249848374,7.934814929962157,2.8332886302067966,7.9614810943603525,0.01050262927920742
6741,2006-11-29,7.828147888183594,7.946667194366455,7.765925884246826,7.934814929962157,909563.0,-0.009002262291434304,1.7727104813667436,-1.4400012874569215,46.195643617700505,50.964286940123706,0.13612057912821296,0.03991315568740994,0.11273330974090001,0.2833590389867684,11.82942524857851,0.1807413101196289,-0.0056102681145624445,-0.052296686172485174,-0.26173263110259803,0.1571392587576277,-0.15701465863754116,0.05242128629257081,-0.09839961051846924,34.09093402875566,-23.360679391112733,0.10471797246505636,11,0.06962966918945312,0.06074047088623136,0.11629676818847567,0.25333380699157715,0.05925893783569336,2,0.021953099797183517,-1.000013696519372,7.899259090423584,1.1785901083426733,7.7985191345214835,-3.2499698249848374,7.934814929962157,0.021953099797183517
6742,2006-11-30,7.8933329582214355,7.9614810943603525,7.783703804016112,7.816296100616455,1102613.0,0.008327010548208724,-1.5000067055589021,-0.7222180002414039,64.86483547611371,53.16598879806238,0.057470115677332956,-0.024915906940718102,0.04356154975679072,0.21244081217851907,12.398948085586085,0.17777729034424006,0.01999071631828464,0.011851382255554377,-0.19762625177077808,0.22132901628188595,-0.09288743475761141,0.11659019926872016,-0.15052275772004453,65.00001005827791,1.903675387356678,0.10473881701316579,11,-0.004444122314454013,-0.00444459915161044,0.0570375919342041,0.18814873695373535,0.0059261322021484375,3,0.013138173218637084,1.7727104813667436,7.828147888183594,-1.000013696519372,7.899259090423584,1.1785901083426733,7.7985191345214835,0.013138173218637084
6743,2006-12-01,7.792593002319336,7.875555992126465,7.721480846405028,7.8725929260253915,871088.0,-0.012762663938706953,2.58622641509436,-1.0384629668602103,50.889684199192644,53.57193604689736,0.13839061482090909,0.07992167478559509,0.14250070464528086,0.3079390599970093,12.51224028237824,0.17185211181640714,0.023745326245601994,-0.08888857364654523,-0.2983662076728777,0.12058906037978634,-0.19362739065971102,0.015850243366620553,0.2637033462524414,29.630034352108265,-33.88700167399939,0.10473881701316579,12,0.08444380760192871,0.09629535675048917,0.17037034034729004,0.28888869285583496,0.20444393157958984,4,0.02357404597603785,-1.5000067055589021,7.8933329582214355,1.7727104813667436,7.828147888183594,-1.000013696519372,7.899259090423584,0.02357404597603785
6744,2006-12-04,7.931851863861084,7.988148212432861,7.804443836212157,7.8222222328186035,740138.0,0.017870670455944593,-1.5305999119804856,-1.3703716949192801,57.926830464998126,54.73328006093008,-0.01810003926104109,-0.05393486006397552,0.005219067847981762,0.16457353751157733,12.183536944619135,0.1955552101135254,0.028488701442313413,0.045185089111328125,-0.16386747739246132,0.25423765561511846,-0.0593411941405666,0.14971137236322285,0.11774817466735854,78.88892465158204,12.882714464198358,0.10452628325189497,12,-0.06222224235534668,-0.04296350479125888,0.04814863204956055,0.14962983131408691,0.056296348571777344,0,0.00747100914802612,2.58622641509436,7.792593002319336,-1.5000067055589021,7.8933329582214355,1.7727104813667436,7.828147888183594,0.00747100914802612
6745,2006-12-05,7.946667194366455,7.9614810943603525,7.860741138458253,7.955555915832519,1247063.0,0.0018678274329444466,8.714988618857374,-0.08107955286850567,49.2647080575927,54.13478654121572,-0.044569654661664515,-0.062380681313118025,-0.0095075475317552,0.14687875209904,11.85989517490535,0.10073995590209961,0.03145918875834486,0.05392630100250262,-0.15466357887022752,0.2625161808752319,-0.05036863893386201,0.15822124093886725,0.09637046031951968,84.44465902060294,20.611909003405984,0.10429493993636482,12,-0.08592677116394043,-0.0800008773803711,0.04296231269836426,0.13481450080871582,-0.023704051971435547,1,-0.002237214189496739,-1.5305999119804856,7.931851863861084,2.58622641509436,7.792593002319336,-1.5000067055589021,7.8933329582214355,-0.002237214189496739
6746,2006-12-06,7.943704128265381,7.943704128265381,7.834074020385742,7.925926208496094,1096875.0,-0.00037286903158284534,11.333288630206797,-2.0000536451909086,45.05926213819498,52.59313237116518,-0.05064871561223594,-0.050084132014343474,-0.006010768194662397,0.14729437892261288,11.34625129480514,0.11259317398071289,0.02913219228452224,0.04340767860412598,-0.16080953188868996,0.2476248890969419,-0.058700926642281104,0.14551628385053395,0.09290239025497549,83.33351214679877,22.108011976475034,0.10210860524640794,12,-0.08888959884643555,-0.07703781127929688,0.0666661262512207,0.07703661918640137,-0.0059261322021484375,2,0.0007459562024605404,8.714988618857374,7.946667194366455,-1.5305999119804856,7.931851863861084,2.58622641509436,7.792593002319336,0.0007459562024605404
6747,2006-12-07,8.0325927734375,8.091852188110353,7.931851863861084,7.937777996063232,1631138.0,0.01118982325334028,-1.999995529667396,5.3332886302067966,51.24554141075824,52.09861074414216,-0.14347756526010436,-0.1363982233536527,-0.0935128331070949,0.05502464833238818,11.383793505274104,0.16000032424926935,0.03097185678796599,0.1262222290039059,-0.08640279349766367,0.33884725150547546,0.019909717753121114,0.23253474025469067,-0.3111119270324716,83.99999999999963,25.272614571190033,0.1063125112507849,12,-0.12592625617980957,-0.19851875305175692,-0.022222518920898438,-0.06962990760803223,-0.15111160278320224,3,-0.018074605736060678,11.333288630206797,7.943704128265381,8.714988618857374,7.946667194366455,-1.5305999119804856,7.931851863861084,-0.018074605736060678
6748,2006-12-08,7.970369815826416,8.059259414672853,7.8933329582214355,8.0325927734375,903825.0,-0.007746310483564556,1.8717870421186273,-0.6562580151980728,46.621580110010626,51.86173019144082,-0.08457469243651161,-0.05014327131149621,-0.030788789341239742,0.10959094785950363,10.580306671304067,0.1659264564514178,0.0231674033620628,0.04711043834686279,-0.12345015129513293,0.2176710279888585,-0.038169856474135955,0.13239073316786065,-0.24148154258728116,57.73178772238043,3.1097030522254983,0.08528029482099798,12,-0.06370329856872559,-0.13629579544067294,0.04000043869018555,-0.007406949996948242,-0.0651845932006836,4,-0.008921885313480704,-1.999995529667396,8.0325927734375,11.333288630206797,7.943704128265381,8.714988618857374,7.946667194366455,-0.008921885313480704
6749,2006-12-11,7.934814929962157,8.038518905639647,7.89629602432251,7.9407410621643075,1161338.0,-0.0044608828305129355,-2.4285467963307386,0.09524028477062575,46.77967618098903,50.98308462839451,-0.030902829296665324,-0.002340356891020079,0.003909178313610262,0.13834012933616346,9.733398410420136,0.1422228813171369,0.009632689209954748,0.0037037134170523345,-0.1525131131770605,0.15992054001116518,-0.0744046998800032,0.08181212671410876,-0.1986673784255979,39.080466148723026,-12.265447637081898,0.0781084132970562,12,-0.028148412704466885,-0.10074090957641424,0.045925617218019354,0.02814793586731046,-0.014814853668212002,0,0.007841645266585262,1.8717870421186273,7.970369815826416,-1.999995529667396,8.0325927734375,11.333288630206797,7.943704128265381,0.007841645266585262
6750,2006-12-12,7.997036933898926,8.023703575134277,7.9081478118896475,7.955555915832519,1000688.0,0.007841645266585262,1.4375176020921532,-6.999678146119712,51.62338544496927,51.586167053646605,-0.08693901991763475,-0.04984963046825541,-0.05531224747674557,0.07064595816817132,9.086352480647333,0.1155557632446298,0.002850697166412175,0.05496277809143102,-0.08597319847524254,0.19589875465810458,-0.01550521019190576,0.1254307663747678,-0.2537752896308909,63.2182759896407,9.857534992718819,0.07046798828333659,12,-0.09037041664123535,-0.1629629135131827,-0.026667118072508877,-0.03407406806945801,-0.0059261322021484375,1,-0.0011115018649452413,-2.4285467963307386,7.934814929962157,1.8717870421186273,7.970369815826416,-1.999995529667396,8.0325927734375,-0.0011115018649452413
6751,2006-12-13,7.860741138458253,8.0,7.8400001525878915,8.0,1091138.0,-0.017043286978321137,1.2978767116251708,-3.3571707743239827,45.17047701560641,49.39790500247911,0.0608671681998203,0.08300079881065425,0.08074286832834421,0.1995806663596431,9.745909700285955,0.1599998474121085,0.011584713590453433,-0.07644412517547483,-0.22169571246810715,0.06880746211715749,-0.14906991882179188,-0.0038183315291586695,-0.11050768331337135,8.235385442620935,-43.57558241580597,0.07262579364631629,12,0.04592537879943759,-0.026667118072509766,0.10962867736816406,0.10222172737121493,0.22222185134887606,2,0.007915539112762326,1.4375176020921532,7.997036933898926,-2.4285467963307386,7.934814929962157,1.8717870421186273,7.970369815826416,0.007915539112762326
6752,2006-12-14,7.8725929260253915,8.017778396606445,7.869629859924316,7.8933329582214355,877163.0,0.0015077188471650516,-10.111349534180928,0.1489315075997987,46.9740656727162,48.96283627731507,0.05114216427350904,0.06294142534228442,0.06276541810707315,0.179131918935723,10.315931266021611,0.15703725814819247,0.0051570057000338565,-0.05733306407928396,-0.20011636555345103,0.08545023739488311,-0.12872471481636705,0.014058586657799133,-0.11552709622120094,14.864947153233816,-36.76991874721109,0.07139165073708337,12,0.07555508613586337,-0.03851890563964844,0.09777688980102539,0.09036993980407626,0.1125922203063956,3,0.008280000077528493,1.2978767116251708,7.860741138458253,1.4375176020921532,7.997036933898926,-2.4285467963307386,7.934814929962157,0.008280000077528493
6753,2006-12-15,7.848888874053955,7.925926208496094,7.807406902313232,7.807406902313232,1274738.0,-0.0030109586757718354,-4.714256155596938,-2.000091964593717,52.7507805765981,48.38771962304839,0.09350458023121888,0.07779950629268662,0.07965549710184483,0.19609553452567496,11.072479134235156,0.11851930618286133,0.015506385168234438,-0.07288894653320277,-0.21458234015539546,0.06880444708898992,-0.1437356433442991,-0.002042249722106426,-0.08512731708364107,17.94886078769999,-36.10622809016574,0.07084669681109657,12,0.1007406711578378,-0.014814853668212002,0.12148094177246183,0.1140739917755127,0.21037054061889826,4,0.004152472677767527,-10.111349534180928,7.8725929260253915,1.2978767116251708,7.860741138458253,1.4375176020921532,7.997036933898926,0.004152472677767527
6754,2006-12-18,7.819259166717528,7.890369892120361,7.807406902313232,7.845925807952881,1040850.0,-0.003775019345015007,-2.294066416751865,-0.6428489321102819,45.26315611154838,47.94310274015458,0.11787973458940204,0.09577091858504261,0.10284611938788313,0.22054186427683664,11.869911789327142,0.0829629898071289,-0.000939280875168258,-0.09200012683868497,-0.2311941158420483,0.04719386216467836,-0.16159712134036663,-0.022403132337003306,-0.04893579712441376,5.4796332508092105,-46.15756040795741,0.06959699450168162,12,0.13037037849426447,0.04148197174072443,0.05851817131042569,0.10518503189087003,0.4444451332092294,0,0.010989027742416502,-4.714256155596938,7.848888874053955,-10.111349534180928,7.8725929260253915,1.2978767116251708,7.860741138458253,0.010989027742416502
6755,2006-12-19,7.813333034515381,7.825184822082519,7.7422218322753915,7.771852016448975,938588.0,-0.0007578892163303541,1.5454784860499629,-1.5555396609684053,49.04942593513859,48.38645427314831,0.11499652832100082,0.09243467051333365,0.10557026805747682,0.21850085954054776,12.976147410473407,0.08296298980712713,0.005321177142254996,-0.08903737068176287,-0.22946089050052976,0.05138614913700312,-0.15924913059114587,-0.018825610772379875,0.2785191535949725,25.806390209799652,-26.891558853213162,0.07021175990938318,12,0.10370397567749201,0.08888959884643644,0.06444430351257324,0.11111116409301758,0.49777841567993164,1,0.013651925664420528,-2.294066416751865,7.819259166717528,-4.714256155596938,7.848888874053955,-10.111349534180928,7.8725929260253915,0.013651925664420528
6756,2006-12-20,7.851851940155028,7.878519058227539,7.792593002319336,7.851851940155028,1056375.0,0.004929894255049749,2.222172552525597,0.0,47.24412342393709,47.941852274612636,0.06937356367760028,0.04723662165118103,0.0698666318827117,0.17244177364708602,13.683501170920703,0.08592605590820312,-0.0064331976943101665,-0.044740700721741966,-0.1833949920007898,0.09391359055730586,-0.11406784636126588,0.024586444917781947,0.23300764083862635,39.78497414706014,-10.887707304224008,0.0693271456395237,12,0.04888868331909446,0.05481457710266202,0.0014810562133806826,0.07259225845337003,0.480000019073489,2,0.017735798204442377,1.5454784860499629,7.813333034515381,-2.294066416751865,7.819259166717528,-4.714256155596938,7.848888874053955,0.017735798204442377
6757,2006-12-21,7.854815006256103,8.10962963104248,7.8222222328186035,8.10962963104248,1774913.0,0.0003773716218362644,1.2558155636853578,-100.0,54.75111178105607,48.84513357139546,0.04307000747272305,0.0378112718477448,0.06895161864286603,0.16268347671380834,13.982750365781204,0.28740739822387695,-0.009531777204858649,-0.036444330215455345,-0.1727758039491336,0.09988714351822381,-0.10461006708229448,0.03172140665138379,-0.11259317398071111,30.645286887905005,-21.7518826057487,0.06816573686683942,12,0.07111072540283292,0.060740232467652255,-0.016296863555907315,0.06962919235229581,0.8414807319641122,3,0.029045621490679796,2.222172552525597,7.851851940155028,1.5454784860499629,7.813333034515381,-2.294066416751865,7.819259166717528,0.029045621490679796
6758,2006-12-22,7.857778072357178,7.878519058227539,7.7985191345214835,7.831110954284668,779963.0,0.0003772292662163057,1.347791406321089,-0.10465301234128915,42.8571822691266,48.40930091452186,0.025095259063100173,0.030336233986271388,0.06562975476616906,0.15140682101926828,14.234258589846036,0.07999992370605558,-0.008870795523556296,-0.029629421234131037,-0.16513001934528404,0.10587117687702197,-0.0973797202897071,0.03812087782144502,-0.10820808410644478,31.451765713618084,-16.86756944122943,0.06775029905557635,12,0.06814765930175781,0.05777716636657715,-0.005185842514038086,0.06370353698730469,0.8948149681091309,4,0.016214134937561298,1.2558155636853578,7.854815006256103,2.222172552525597,7.851851940155028,1.5454784860499629,7.813333034515381,0.016214134937561298
6759,2006-12-26,7.902222156524657,7.9229631423950195,7.8103699684143075,7.848888874053955,964913.0,0.005656062535518647,1.3750012572796304,1.9999642378184737,45.94589187073195,47.77846829516215,-0.027332627855733982,-0.006261353108159007,0.024105996741977442,0.0992489764625839,13.492073052460002,0.112593173980712,-0.02050615572948722,0.009629511833190385,-0.11932790703982388,0.13858693070620554,-0.054849197603316746,0.07410822126969752,-0.1454509754180897,43.54842896263476,-0.1929803635303955,0.06447870943650742,12,0.023703575134278232,0.013333082199097568,-0.049629926681517667,-0.013333797454832208,0.7940735816955575,1,0.0198725440816081,1.347791406321089,7.857778072357178,1.2558155636853578,7.854815006256103,2.222172552525597,7.851851940155028,0.0198725440816081
6760,2006-12-27,7.982222080230713,7.982222080230713,7.914073944091798,7.9407410621643075,681750.0,0.010123724962604497,2.285750413831114,0.7777698304842249,53.08052425887111,48.65736243330267,-0.12254159585627544,-0.0840357736375541,-0.05418073815483737,0.012962988495999639,12.941401349091086,0.07999992370605558,-0.02147987681375252,0.08548128604888916,-0.04957225247631669,0.220534824574095,0.017954516786286234,0.15300805531149209,-0.21839373012542662,59.812987122372064,20.208931349836348,0.06752676926260279,12,-0.056296348571777344,-0.06666684150695801,-0.12962985038757324,-0.09333372116088778,0.7259259223938006,2,0.035263641736200446,1.3750012572796304,7.902222156524657,1.347791406321089,7.857778072357178,1.2558155636853578,7.854815006256103,0.035263641736200446
6761,2006-12-28,8.0,8.050370216369629,7.955555915832519,7.97333288192749,821475.0,0.002227189320291867,-2.0476599201452435,0.6428752069155922,47.05880834232662,48.666778285481605,-0.13241289386899702,-0.09304953472268096,-0.06885735028672713,-0.009594817615512952,12.358121875409337,0.09481430053711026,-0.019737346994525673,0.09466660022735596,-0.04383534442171744,0.23316854487642935,0.02541562790281926,0.16391757255189265,-0.2292556242759698,64.7618346958983,29.502342966593012,0.06925097232453668,12,-0.07407426834106445,-0.08444476127624512,-0.14740777015686035,-0.1111116409301749,0.6459264755249023,3,0.03888893127441406,2.285750413831114,7.982222080230713,1.3750012572796304,7.902222156524657,1.347791406321089,7.857778072357178,0.03888893127441406
6762,2006-12-29,7.997036933898926,8.02074146270752,7.9674072265625,7.982222080230713,968625.0,-0.00037038326263427734,-1.4000343321853508,0.5555476084041127,52.694658673355804,48.66054251845468,-0.12286123320606546,-0.08634587133024585,-0.06505592734485077,-0.011146227499385652,11.874457677190804,0.05333423614501953,-0.028491936107553073,0.08651833534240705,-0.05773732077966187,0.23077399146447597,0.014390507281372145,0.15864616340344195,-0.21951485306852625,78.82348486282834,44.48957918364887,0.07212782806103457,12,-0.07111120223999023,-0.0814816951751709,-0.14444470405578613,-0.10814857482910067,0.6725931167602539,4,0.041867385144906955,-2.0476599201452435,8.0,2.285750413831114,7.982222080230713,1.3750012572796304,7.902222156524657,0.041867385144906955
6763,2007-01-03,7.976295948028564,8.02074146270752,7.902222156524657,7.991110801696777,1632150.0,-0.002593583853845005,2.1999304791147916,-1.00000000000006,54.320934917755594,49.66696238581104,-0.09180080466702023,-0.05390016123093755,-0.04370031159967169,0.005623503242380146,10.80663944684771,0.11851930618286222,-0.01955978202612485,0.05659220218658323,-0.07919317248342228,0.19237757685658874,-0.011300485148419526,0.12448488952158598,-0.19213171619392266,69.1357534118652,33.939825044388,0.06789268733500296,1,-0.05037021636962802,-0.06074070930480868,-0.11037015914916903,-0.08740758895873846,0.7111105918884286,2,0.09026743677553828,-1.4000343321853508,7.997036933898926,-2.0476599201452435,8.0,2.285750413831114,7.982222080230713,0.09026743677553828
6764,2007-01-04,7.991110801696777,8.005926132202147,7.8933329582214355,7.943704128265381,1091813.0,0.0018573600785054545,1.923080732116529,-3.1999420644370287,49.3150458436488,49.69647570897884,-0.08903824381306258,-0.06750908098999098,-0.059052974950050796,-0.015908074814233508,10.622166738915695,0.11259317398071111,-0.012888218650645378,0.06844410896301234,-0.07099441372639781,0.2078826316524225,-0.0012751523816927346,0.13816337030771741,-0.20043726187797972,62.26410511005645,29.348231434864203,0.06971926134470495,1,-0.03999948501586914,-0.07555556297302246,-0.10444426536560059,-0.10222244262695224,0.7229633331298828,3,0.09529116260130488,2.1999304791147916,7.976295948028564,-1.4000343321853508,7.997036933898926,-2.0476599201452435,8.0,0.09529116260130488
6765,2007-01-05,7.92888879776001,7.988148212432861,7.890369892120361,7.964444160461426,1485675.0,-0.007786402351417254,1.357141625523746,-0.7500075438296503,59.50403660207198,51.05868828432716,-0.009723378365003477,-0.007048670253495537,-0.0010640025089205807,0.04115422851288564,10.41831587813998,0.10074090957641602,-0.012401727075957325,0.0071110248565675604,-0.1319093216964049,0.14613137140954002,-0.062399148419919115,0.07662119813305424,-0.13183613611673817,24.07426723688328,-11.469321451559644,0.06951017327648644,1,0.025185585021972656,-0.013333559036254883,-0.03555583953857422,-0.04000043869018466,0.8592591285705566,4,0.09678619035204594,1.923080732116529,7.991110801696777,2.1999304791147916,7.976295948028564,-1.4000343321853508,7.997036933898926,0.09678619035204594
6766,2007-01-08,7.949629783630371,7.949629783630371,7.837037086486816,7.905185222625732,1359450.0,0.0026158754901721704,4.066658083620329,-1.2500100583383624,60.483808169113324,51.695654549666855,-0.016914750955987046,-0.028799525594395803,-0.023973914156410814,0.015369064043870395,9.862988562810646,0.11259269714355469,-0.00034302540935193804,0.027555727958679554,-0.11168645663697951,0.1667979125543395,-0.04206536433914998,0.09717682025650909,-0.14632558259911566,61.29015511763607,22.17534549009067,0.06962109229782984,1,-0.025185108184814453,-0.03407454490661621,-0.05629682540893555,-0.06074142456054599,0.7970371246337891,0,0.09541554004892894,1.357141625523746,7.92888879776001,1.923080732116529,7.991110801696777,2.1999304791147916,7.976295948028564,0.09541554004892894
6767,2007-01-09,7.887406826019287,7.988148212432861,7.8400001525878915,7.949629783630371,907538.0,-0.007827151616445316,1.1276498121890377,-1.4000128745695066,54.74443551683792,53.01646046607922,0.05634256467665022,0.023177069351922874,0.03301990096785623,0.07000585896323486,10.557016291703494,0.14814805984496981,0.007697220634609536,-0.027407932281493963,-0.15720803383923965,0.10239216927625083,-0.09230798306036636,0.037492118497378435,-0.07797611638780744,27.418911061735574,-13.779504665252748,0.0649000507788725,1,0.042963266372680664,0.028148412704467773,0.0059261322021484375,0.0014815330505379976,0.9214825630187988,1,0.09616844499555688,4.066658083620329,7.949629783630371,1.357141625523746,7.92888879776001,1.923080732116529,7.991110801696777,0.09616844499555688
6768,2007-01-10,7.899259090423584,7.905185222625732,7.7985191345214835,7.8400001525878915,480600.0,0.0015026820177701516,1.9999798834581926,-0.9523645308871733,60.305278804928776,54.61194790321221,0.05698584249346439,0.0060335570402738625,0.012816235058870085,0.049281965304965425,10.891119691811626,0.10666608810424894,0.015655484877155956,-0.012000131607055486,-0.13926371456857645,0.11526345135446459,-0.07563192308781552,0.05163165987370455,0.21037054061889648,48.57114611784027,2.7366263365451147,0.06363179148076012,1,0.025185585021972656,0.0162961483001709,-0.010370492935180664,-0.010370731353758877,0.8799996376037598,2,0.09752445785320929,1.1276498121890377,7.887406826019287,4.066658083620329,7.949629783630371,1.357141625523746,7.92888879776001,0.09752445785320929
6769,2007-01-11,7.997036933898926,8.0325927734375,7.89629602432251,7.925926208496094,624038.0,0.012378103105122884,-1.0909044358614233,1.200000000000018,69.13574605344323,56.395861435942436,-0.028975183220579126,-0.09153690414458548,-0.0910117181128367,-0.04898821790381369,11.57028665042356,0.13629674911499023,0.02016632582855049,0.0826666116714474,-0.04995112822506087,0.21528435156795656,0.016357741723193264,0.14897548161970153,0.10637048721313391,84.80997702123504,34.93665073126829,0.06630886994825451,1,-0.07259225845336914,-0.07111120223999023,-0.11407434940338135,-0.10814857482910067,1.0429630279541016,3,0.0863281752634697,1.9999798834581926,7.899259090423584,1.1276498121890377,7.887406826019287,4.066658083620329,7.949629783630371,0.0863281752634697
6770,2007-01-12,7.988148212432861,8.017778396606445,7.925926208496094,8.005926132202147,514688.0,-0.0011115018649452413,3.428484395654733,-0.2500033527794292,65.13153018852344,58.40394164107543,-0.021408801503571162,-0.08785249007712181,-0.08725491861376256,-0.04107431220963065,12.286156635406174,0.09185218811035156,0.033762084748982346,0.07422232627868652,-0.057283860385412666,0.20572851294278482,0.008469232946636929,0.13997541961073612,0.1091614429473875,81.0125731327717,28.629522712630646,0.06575309333204934,1,-0.07259225845336914,-0.06222248077392578,-0.10888922214508057,-0.09925985336303622,0.9925923347473145,4,0.09087536974638977,-1.0909044358614233,7.997036933898926,1.9999798834581926,7.899259090423584,1.1276498121890377,7.887406826019287,0.09087536974638977
6771,2007-01-16,7.9229631423950195,8.035555839538574,7.890369892120361,8.035555839538574,776925.0,-0.008160222908281445,1.578958513323508,6.33328863020743,56.647382712535176,58.84313320098424,0.03542468317118885,-0.01872703805442022,-0.026632220242557736,0.024308223286604758,12.42407804210075,0.1451859474182129,0.0415863238910239,0.005926156044006703,-0.12320486032563416,0.13505717241364845,-0.05863935214081373,0.07049166422882713,0.16837070256805475,52.49988935872334,-2.524081967840779,0.06456550818482072,1,-0.005925655364990234,0.0029625892639160156,-0.059259772300720215,-0.034074783325194424,1.1733331680297852,1,0.1091996477057966,3.428484395654733,7.988148212432861,-1.0909044358614233,7.997036933898926,1.9999798834581926,7.899259090423584,0.1091996477057966
6772,2007-01-17,7.937777996063232,7.997036933898926,7.869629859924316,7.9081478118896475,553500.0,0.0018698627523507927,-1.3888955944477972,-0.26316257559588124,57.62709552826676,59.21048437992992,0.012650269853451412,-0.029943200868963515,-0.04020019164453803,0.00869086362531668,12.656216093245476,0.12740707397460938,0.0388106357153255,0.017481756210327326,-0.11020853721294976,0.14517204963360353,-0.046363390501310775,0.08132690292196543,0.1476995546910107,58.74991450446805,0.7134748348524838,0.06384514671163831,1,-0.020740509033203125,-0.011852264404296875,-0.07703757286071777,-0.048889636993407315,1.0785183906555176,2,0.10190369554327416,1.578958513323508,7.9229631423950195,3.428484395654733,7.988148212432861,-1.0909044358614233,7.997036933898926,0.10190369554327416
6773,2007-01-18,7.881481170654298,7.946667194366455,7.863704204559326,7.917037010192871,501525.0,-0.0070922650440532475,-1.333378037658924,-1.1999871256376173,48.06628262317312,59.07173291098818,0.0604390379612747,0.030483455545217808,0.019294081240382788,0.06479586882202781,12.434636748949696,0.0829629898071289,0.03732931453133226,-0.04044468402862478,-0.1650935273999936,0.08420415934274406,-0.10276910571430875,0.021879737657059195,0.19825721177528965,10.344368325106858,-47.47889269010726,0.062324421685684396,1,0.035556316375731534,0.044444561004637784,-0.011110901832581455,0.007407188415527344,1.1081485748291007,3,0.11766928046937108,-1.3888955944477972,7.937777996063232,1.578958513323508,7.9229631423950195,3.428484395654733,7.988148212432861,0.11766928046937108
6774,2007-01-19,7.905185222625732,7.97333288192749,7.863704204559326,7.899259090423584,686475.0,0.0030075631037087547,-1.8461709871499665,-0.1666711369793245,41.975367510465524,57.1241030119208,0.025998695400787142,0.014278919561304448,-0.00201737126491075,0.04221863439289564,12.278163749547938,0.10962867736816406,0.03239049833142715,-0.021036934852600275,-0.1363607104816289,0.09428684077642835,-0.07869882266711414,0.03662495296191359,0.1689287748456927,24.137691835992886,-32.05276302210767,0.05766188781451412,1,0.011852264404296875,0.020740509033203125,-0.03481495380401611,-0.016296863555907315,0.7911105155944824,4,0.11056964268210856,-1.333378037658924,7.881481170654298,-1.3888955944477972,7.937777996063232,1.578958513323508,7.9229631423950195,0.11056964268210856
6775,2007-01-22,7.920000076293945,7.952592849731445,7.890369892120361,7.925926208496094,471150.0,0.0018740678745654549,1.1000193118542598,-1.0,41.6149552589702,55.02756379968268,0.010940936139339996,0.00829006417549305,-0.014122622263846196,0.028533569772090317,11.656914950064428,0.062222957611083984,0.027891461501029724,-0.01155543327331543,-0.11404942810758989,0.09093856156095903,-0.06280243069045266,0.0396915641438218,0.14860202391848176,32.75841497895388,-21.424652667303413,0.05124699741713732,1,-0.0029625892639160156,0.005925655364990234,-0.049629807472229004,-0.031111717224120206,0.7733325958251935,0,0.14141412560227784,-1.8461709871499665,7.905185222625732,-1.333378037658924,7.881481170654298,-1.3888955944477972,7.937777996063232,0.14141412560227784
6776,2007-01-23,7.991110801696777,8.059259414672853,7.8933329582214355,7.911110877990723,899775.0,0.008978626858310301,-1.871798892456022,-13.499517219182492,49.45650462679519,54.44001592301126,-0.05997380329907109,-0.054654998189326065,-0.08059087350402727,-0.04125893470073638,11.812950702683658,0.1659264564514178,0.02653620506054377,0.05259234905242938,-0.045947904500549086,0.15113260260540873,0.0033222222759397013,0.10186247582891905,0.07208963920183109,65.15121589626114,13.503158683904516,0.049270126776489474,1,-0.062221527099609375,-0.0651850700378418,-0.12074053287506104,-0.10222244262695224,0.6933336257934553,1,0.1238413244468175,1.1000193118542598,7.920000076293945,-1.8461709871499665,7.905185222625732,-1.333378037658924,7.881481170654298,0.1238413244468175
6777,2007-01-24,8.082962989807129,8.100741386413574,7.988148212432861,8.014815330505371,389813.0,0.011494295397687093,1.1714241047617295,0.8518465536561524,58.65384987361427,54.25652381953187,-0.13540884300502753,-0.13548491963929443,-0.170458309165177,-0.1331378108234773,12.467970571288914,0.11259317398071289,0.027538878902356956,0.13303713798522931,0.023129286900465118,0.2429449890699935,0.07808321244284677,0.18799106352761186,-0.2844438552856454,92.49974351391965,41.284842661320226,0.05495392554238211,1,-0.10074019432067871,-0.15703725814819336,-0.2125927209854126,-0.1940746307373038,0.43259334564208984,2,0.12536656692546044,-1.871798892456022,7.991110801696777,1.1000193118542598,7.920000076293945,-1.8461709871499665,7.905185222625732,0.12536656692546044
6778,2007-01-25,7.985185146331787,8.133333206176758,7.9407410621643075,8.07703685760498,662175.0,-0.012096782281280083,-1.131152730985477,-1.3478336925186822,49.576291701700086,52.08325111378264,-0.026999924080038262,-0.02916811952298559,-0.06281214664713985,-0.037138246937673536,13.156500814977939,0.19259214401245028,0.024258970385621303,0.028888940811157227,-0.07300793294074559,0.13078581456306004,-0.022059496064793294,0.07983737768710863,-0.18062156677246222,45.0548498283677,-4.565671123356687,0.05094843687595122,1,0.013333559036254883,-0.04740762710571289,-0.09407413005828857,-0.096296787261962,0.38518476486206055,3,0.12912803166005893,1.1714241047617295,8.082962989807129,-1.871798892456022,7.991110801696777,1.1000193118542598,7.920000076293945,0.12912803166005893
6779,2007-01-26,8.059259414672853,8.071110725402832,7.9674072265625,7.988148212432861,653400.0,0.009276462221429416,1.1875185451546226,-0.7741957254175361,59.16665381445758,51.420487072219764,-0.10205154496592161,-0.095785292174555,-0.13063434548744723,-0.1121050081134971,13.582346205538592,0.10370349884033203,0.03022856545250896,0.09511134624481343,-0.01323848271939454,0.2034611752090223,0.040936431762709447,0.14928626072691742,-0.2415450500488312,69.51235547984396,15.972181086986879,0.054174914482104264,1,-0.06074070930481135,-0.12148189544677912,-0.16740763187408536,-0.17037105560302823,0.49481487274169567,4,0.11544116933581927,-1.131152730985477,7.985185146331787,1.1714241047617295,8.082962989807129,-1.871798892456022,7.991110801696777,0.11544116933581927
6780,2007-01-29,8.263704299926758,8.275555610656737,8.0,8.029629707336426,1373963.0,0.025367701265663234,1.1379361373886112,3.291669740027142,67.54964381786328,52.63184941725622,-0.2942407748067737,-0.29308775243293095,-0.3263225896823343,-0.3191012215934581,14.109692917918137,0.2755556106567365,0.03888601671793879,0.2854821205139162,0.11306331597679886,0.4579009250510344,0.19927271824535708,0.3716915227824753,-0.4333651816406263,96.89936986872206,42.50789625050645,0.0862094022685589,1,-0.19407439231872559,-0.25481557846069336,-0.35851895809173495,-0.3748159408569327,0.28444385528564453,0,0.05234836855153335,1.1875185451546226,8.059259414672853,-1.131152730985477,7.985185146331787,1.1714241047617295,8.082962989807129,0.05234836855153335
6781,2007-01-30,8.311111450195312,8.340741157531737,8.225185394287111,8.28148078918457,1125225.0,0.005736791703567556,1.5999699596601389,0.1265864042860926,74.07408410850849,54.459292592838636,-0.31379814435657316,-0.33306876393512663,-0.37006838941717746,-0.3685260611073691,14.367524512283053,0.11555576324462535,0.03597972618681222,0.3173336982727051,0.08943222548885998,0.5452351710565511,0.20338296188078253,0.4312844346646276,-0.45405934236694456,92.5925749319617,33.35214537326705,0.11395073639192282,1,-0.20888876914978027,-0.2444443702697754,-0.401481628417967,-0.4222230911254874,0.22222137451171875,1,0.04598918257976714,1.1379361373886112,8.263704299926758,1.1875185451546226,8.059259414672853,-1.131152730985477,7.985185146331787,0.04598918257976714
6782,2007-01-31,8.331851959228517,8.355555534362793,8.239999771118164,8.266667366027832,1128263.0,0.002495515690950967,1.0526507483419587,2.199903443836558,74.33332421383201,57.37785276957852,-0.30481527868982816,-0.3451349078359094,-0.3887414526076931,-0.38796706337362075,14.665176193489318,0.1155557632446289,0.037921481017049175,0.3213334560394312,0.04780326777764543,0.594863644301217,0.18456836190853743,0.4580985501703241,-0.4361047274238796,94.28574056043696,32.30378303235557,0.13676509413089302,1,-0.22222208976745783,-0.25481462478637873,-0.42814838886261075,-0.4429636001586923,0.26370429992675426,2,0.04231861895615863,1.5999699596601389,8.311111450195312,1.1379361373886112,8.263704299926758,1.1875185451546226,8.059259414672853,0.04231861895615863
6783,2007-02-01,8.696295738220215,8.696295738220215,8.296296119689941,8.402962684631348,3761775.0,0.043741029098342654,1.7272727272727273,4.500036575909521,80.25638613240376,61.6312992831272,-0.6051619231651841,-0.6881544428064572,-0.7466492447666919,-0.7462822434427254,16.015239597564797,0.39999961853027344,0.059802394438261075,0.6497772455215447,0.23974813836696107,1.0598063526761283,0.444762691944252,0.8547917990988365,-0.7545676761597617,100.0,39.2158638890996,0.20501455357729195,2,-0.40296292304992676,-0.44888830184936523,-0.7755552530288696,-0.8074073791503897,-0.044444084167482245,3,-0.02078349313451322,1.0526507483419587,8.331851959228517,1.5999699596601389,8.311111450195312,1.1379361373886112,8.263704299926758,-0.02078349313451322
6784,2007-02-02,8.752593040466309,8.871110916137695,8.592593193054201,8.740740776062013,2505263.0,0.006473710639653962,1.2380966978059311,0.04040548536649784,81.77337948841748,66.09334641973246,-0.5907354314889801,-0.7214684203799848,-0.7961947305221511,-0.7943581934335224,17.675787297719424,0.2785177230834943,0.08456150600196821,0.6680004358291622,0.1519288636455176,1.1840720080128078,0.4099646497373399,0.9260362219209846,-0.7203168572666847,86.39462857418117,27.005610888966544,0.2580357860918226,2,-0.37037110328674316,-0.41777801513671875,-0.8318525552749634,-0.8637046813964835,-0.2903709411621076,4,-0.043669701939220706,1.7272727272727273,8.696295738220215,1.0526507483419587,8.331851959228517,1.5999699596601389,8.311111450195312,-0.043669701939220706
6785,2007-02-05,8.696295738220215,8.773332595825195,8.634074211120605,8.764444351196289,1651388.0,-0.006432071271429085,2.2413900265263766,-5.749839073061692,82.3820362916108,69.75173882693419,-0.4612451141440115,-0.6374115309608328,-0.7324188140855572,-0.7320231596980893,19.453031601428407,0.13925838470458984,0.12248408768373942,0.5733327865600586,-0.004422989328983107,1.1510885624491012,0.28445489861553774,0.8622106745045794,-0.5465826924092614,72.93570667146997,12.151658645130453,0.2888778879445213,2,-0.29036974906921387,-0.361480712890625,-0.7755552530288696,-0.8074073791503897,-0.20444393157958984,0,-0.01635425646584243,1.2380966978059311,8.752593040466309,1.7272727272727273,8.696295738220215,1.0526507483419587,8.331851959228517,-0.01635425646584243
6786,2007-02-06,8.708148002624513,8.731851577758789,8.64888858795166,8.675556182861326,932175.0,0.0013629095377021283,1.0741014484115157,-0.4782462670902717,82.33821614309679,72.38333507909891,-0.40307717963414724,-0.6213824536120374,-0.735736393142604,-0.7414449722494627,21.809005312627374,0.0829629898071289,0.16719850716312123,0.5472591400146509,-0.08004720016290712,1.174565480192209,0.2336059699258719,0.86091231010343,-0.45743925496781657,74.17841297856678,12.594382313976723,0.3136531700887792,2,-0.3022220134735125,-0.37333297729492365,-0.7874075174331683,-0.8192596435546884,-0.06518459320068715,1,-0.01837357924599925,2.2413900265263766,8.696295738220215,1.2380966978059311,8.752593040466309,1.7272727272727273,8.696295738220215,-0.01837357924599925
6787,2007-02-07,8.645926475524902,8.728889465332031,8.631111145019531,8.708148002624513,1139400.0,-0.007145207807774834,-1.1290362771767344,-1.9091148500364228,81.93068597004736,75.97826777558194,-0.2822867924788621,-0.5264101950115858,-0.6653361873710963,-0.6774613160341181,23.925509200264372,0.0977783203125,0.21457413075714094,0.44711163043975866,-0.20191831286402895,1.0961415737435463,0.12259665878786485,0.7716266020916525,-0.3083614242808661,60.82487054884634,-6.941529722590268,0.3245149716518936,2,-0.2266674041748047,-0.3111114501953125,-0.7251859903335571,-0.7570381164550772,-0.13629627227783203,2,-0.013022739799673722,1.0741014484115157,8.708148002624513,2.2413900265263766,8.696295738220215,1.2380966978059311,8.752593040466309,-0.013022739799673722
6788,2007-02-08,8.66963005065918,8.699258804321289,8.613332748413086,8.625185012817383,904838.0,0.002741588793448324,-1.5216904561992723,-0.7143032309484193,81.93067877218138,78.5076038819957,-0.22204177170009842,-0.5158902829178658,-0.6795573578785845,-0.6968815277185909,26.463593096415465,0.08592605590820312,0.25761157475201735,0.4322966575622562,-0.23311166290974583,1.0977049780342574,0.09959249732625608,0.7650008177982572,-0.2573685783300306,27.65958903875015,-43.74080504606214,0.33270416023600063,2,-0.23407459259033203,-0.33481502532958984,-0.7488895654678345,-0.7807416915893546,-0.07703685760497869,3,-0.008544054483417773,-1.1290362771767344,8.645926475524902,1.0741014484115157,8.708148002624513,2.2413900265263766,8.696295738220215,-0.008544054483417773
6789,2007-02-09,8.687406539916992,8.74666690826416,8.64888858795166,8.657777786254883,652050.0,0.0020504322738039704,-3.1250452625226313,0.6666380568191571,81.97527439995986,80.11045172445088,-0.157956021197883,-0.5051957784264793,-0.6830554784098144,-0.7123567496896985,28.25312542296046,0.0977783203125,0.29172670792326016,0.4155546665191654,-0.2687262924086795,1.0998356254470103,0.07341418705524205,0.7576951459830878,-0.21090614545464703,46.29616384140381,-28.753234669667677,0.34214047946392245,2,-0.13925838470458984,-0.35259151458740234,-0.766666054725647,-0.7985181808471671,-0.032591819763183594,4,-0.00409269276174562,-1.5216904561992723,8.66963005065918,-1.1290362771767344,8.645926475524902,1.0741014484115157,8.708148002624513,-0.00409269276174562
6790,2007-02-12,8.71407413482666,8.770369529724121,8.654814720153809,8.711111068725586,692213.0,0.0030696842362718524,1.0000165061444122,0.10000643749195313,81.28203689230477,80.9113353670949,-0.12741985948147594,-0.500343215284115,-0.6980880825276792,-0.7354092081009425,30.164701592001997,0.1155548095703125,0.34585325581735304,0.4059259653091427,-0.29187002132703554,1.10372195194532,0.05702797199105447,0.7548239586272318,-0.18232826732976548,64.1514590228646,-11.648089341075206,0.34889799331808885,2,-0.15851879119873047,-0.3792591094970703,-0.7807408571243286,-0.825185775756835,0.06814765930175781,0,-0.02890175498001646,-3.1250452625226313,8.687406539916992,-1.5216904561992723,8.66963005065918,-1.1290362771767344,8.645926475524902,-0.02890175498001646
6791,2007-02-13,8.788147926330566,8.817777633666992,8.705184936523438,8.740740776062013,484313.0,0.008500477544465923,1.1111150847578857,15.999356292242721,80.98955866784786,81.65091697309666,-0.1416007008346103,-0.5336359303333467,-0.7571337736780759,-0.8037445616262353,32.56907978898605,0.11259269714355469,0.393657183197444,0.436740517616272,-0.26775204496670213,1.1412330801992452,0.08449423632478492,0.788986798907759,-0.20889095202396035,85.50723961637496,11.331875269973011,0.35224628129148666,2,-0.20444440841674805,-0.45333290100097656,-0.8533331155776978,-0.8992595672607413,0.011852264404296875,1,-0.03371542242731207,1.0000165061444122,8.71407413482666,-3.1250452625226313,8.687406539916992,-1.5216904561992723,8.66963005065918,-0.03371542242731207
6792,2007-02-14,8.74666690826416,8.814814567565918,8.717037200927733,8.77629566192627,489038.0,-0.004720109221434843,-1.2000085831383767,-0.6249849124924797,85.20549322297612,82.20081776093805,-0.039213983625471016,-0.4516016898740638,-0.7028982525826031,-0.7588370090545755,35.300198972987324,0.09777736663818537,0.4184562363872715,0.35481505393982005,-0.3425328737722051,1.0521629816518443,0.006141090083808365,0.7034890177958317,-0.12655038210120217,65.21765496137627,-12.119061270400877,0.3486739638560122,2,-0.01481485366821289,-0.4118518829345703,-0.8266669511795044,-0.857778549194335,-0.005926132202146661,2,-0.011856344814314523,1.1111150847578857,8.788147926330566,1.0000165061444122,8.71407413482666,-3.1250452625226313,8.687406539916992,-0.011856344814314523
6793,2007-02-15,8.808889389038086,8.832592964172363,8.684444427490233,8.722963333129883,588600.0,0.0071138505017420695,1.222230169515798,-2.900090124887344,85.04156606525733,82.56394960280915,-0.09363183637394101,-0.4646031057521558,-0.7481325826918912,-0.8155331944855604,38.09268196448017,0.14814853668213068,0.4379475601166938,0.370667123794556,-0.30684145432697285,1.048175701916084,0.031912834733791584,0.7094214128553205,-0.15363364827866555,87.09689141765476,8.408148088222376,0.3387542890607641,2,-0.08592653274536133,-0.4740743637084961,-0.8859267234802246,-0.9200010299682608,0.011851310729980469,3,-0.03397240816344205,-1.2000085831383767,8.74666690826416,1.1111150847578857,8.788147926330566,1.0000165061444122,8.71407413482666,-0.03397240816344205
6794,2007-02-16,8.779258728027344,8.817777633666992,8.722963333129883,8.805926322937012,784013.0,-0.0033637226785495633,2.7646969725656514,-0.3103551609322974,78.80786373393062,82.16681931862244,-0.06685095665183916,-0.38591771397237196,-0.7059972392112073,-0.7794043035134646,40.815223842793635,0.09481430053710938,0.45809887600676014,0.29733278751373327,-0.347372294681108,0.9420378697085754,-0.025019753583688242,0.6196853286111548,-0.09481430053711115,69.99957084768312,-6.121866054867041,0.32235254109742095,2,-0.05629587173461914,-0.411851167678833,-0.859258770942688,-0.8903703689575186,-0.038517951965330255,4,-0.021262106603285535,1.222230169515798,8.808889389038086,-1.2000085831383767,8.74666690826416,1.1111150847578857,8.788147926330566,-0.021262106603285535
6795,2007-02-20,9.039999961853027,9.102222442626953,8.728889465332031,8.773332595825195,1401300.0,0.02969968671651979,-1.1000093877824717,-9.99967814612166,82.88764254775678,82.227866696918,-0.3058767777487379,-0.5886284486508266,-0.9514237506410321,-1.033105958216895,43.98148767591529,0.3733329772949219,0.4426376564458767,0.5020740270614628,-0.13159166655567844,1.135739720678603,0.18524118025289305,0.8189068738700325,-0.35555553436279475,85.10632955313288,10.611157441234965,0.31683284680857027,2,-0.1822223663330078,-0.5570366382598877,-1.1148147583007812,-1.1511116027832022,-0.3733329772949219,1,-0.04260898709343175,2.7646969725656514,8.779258728027344,1.222230169515798,8.808889389038086,-1.2000085831383767,8.74666690826416,-0.04260898709343175
6796,2007-02-21,8.980740547180176,9.019259452819824,8.903703689575195,8.992592811584473,792113.0,-0.006555245013596722,2.545441245318352,-0.0444458749521674,78.29451690787093,81.82384791223173,-0.2278439602576512,-0.47582271486690075,-0.8771269336571113,-0.9668435368577644,46.47724076687394,0.13629627227783203,0.4173904278701972,0.39333312511444163,-0.2145774713292976,1.00124372155818,0.0893778268925729,0.6972884233363104,-0.25777721405029297,70.92190324878115,-1.0256987928106724,0.30395529822186934,2,-0.12296295166015625,-0.49777722358703613,-1.059999704360962,-1.0918521881103507,-0.24888896942138672,2,-0.02210494246090766,-1.1000093877824717,9.039999961853027,2.7646969725656514,8.779258728027344,1.222230169515798,8.808889389038086,-0.02210494246090766
6797,2007-02-22,9.096296310424805,9.096296310424805,8.915555953979492,8.974815368652344,1777613.0,0.012867063984039806,1.9756166491341005,-10.249597682652077,72.27719406707725,80.7512385005535,-0.3048551871556935,-0.5392154749342488,-0.9788580729948393,-1.074747862203603,48.8804949376876,0.1807403564453125,0.3985572028833584,0.4582222223281853,-0.14152318638606864,1.0579676310424393,0.15834951797105745,0.7580949266853132,-0.36740684509277344,98.58151171496924,28.935547633546605,0.2998727043571274,2,-0.22074079513549805,-0.613332986831665,-1.1748147010803223,-1.2296299934387207,-0.15703773498535156,3,-0.03257327043649305,2.545441245318352,8.980740547180176,-1.1000093877824717,9.039999961853027,2.7646969725656514,8.779258728027344,-0.03257327043649305
6798,2007-02-23,9.01629638671875,9.09925937652588,8.97185230255127,9.06666660308838,954113.0,-0.008794779872591807,1.2051184708959841,-0.4146347207611897,64.30863807833411,78.78827890926175,-0.1905473685405621,-0.3984344658555514,-0.8836721588897678,-0.987578640777846,51.946130124165244,0.12740707397461115,0.3774213124309451,0.32666673660278356,-0.2108084045495211,0.8641418777550882,0.05792916602663034,0.5954043071789368,-0.22767364501953047,77.3437067807947,9.410833397036527,0.2687375705761525,2,-0.13777780532836914,-0.5333330631256104,-1.0948147773742676,-1.149630069732666,-0.03555583953857422,4,-0.030561951253359143,1.9756166491341005,9.096296310424805,2.545441245318352,8.980740547180176,-1.1000093877824717,9.039999961853027,-0.030561951253359143
6799,2007-02-26,8.989629745483398,9.045926094055176,8.903703689575195,9.037036895751953,838013.0,-0.0029576047737995825,3.363617743445693,0.9411742431413797,66.44521078942438,77.13974267560839,-0.13019317944710807,-0.31462395860510384,-0.8406700781261467,-0.9542980772441467,54.88811003798306,0.14222240447998047,0.36121464629173516,0.2534815788269036,-0.2102632990417046,0.7172264566955118,0.021609139892598606,0.48535401776120857,-0.15083105163574118,69.84121307488735,2.436191573559043,0.23187243893430443,2,-0.09629631042480469,-0.5066664218902588,-1.068148136138916,-1.1466670036315918,0.0829629898071289,0,-0.018787096965832917,1.2051184708959841,9.01629638671875,1.9756166491341005,9.096296310424805,2.545441245318352,8.980740547180176,-0.018787096965832917
6800,2007-02-27,8.696295738220215,8.992592811584473,8.426667213439941,8.722963333129883,1634850.0,-0.032630265713731066,-1.000003370322624,0.5625226312613156,49.49493225394805,73.64033974073061,0.17919837838283925,0.013471076697282314,-0.536078304804871,-0.6544274990245391,55.26965783081022,0.5659255981445312,0.33650804005381474,-0.06148200035095286,-0.4694448397388964,0.3464808390369907,-0.2654634200449255,0.1424994193430198,0.4059267044067383,40.0879670591437,-25.367219681023037,0.2039814196939718,2,0.06814908981323242,-0.19999957084655762,-0.7748141288757324,-0.8533329963684082,0.30222320556640625,1,0.005110801101952278,3.363617743445693,8.989629745483398,1.2051184708959841,9.01629638671875,1.9756166491341005,9.096296310424805,0.005110801101952278
6801,2007-02-28,8.693332672119139,8.814814567565918,8.568888664245605,8.657777786254883,1325363.0,-0.0003407273844256986,-1.305557542378943,-1.3332618102491913,52.12760220271813,69.96501851625752,0.1869581485341545,0.04905234597022634,-0.5172658998843751,-0.6457303119455648,55.33648962831145,0.2459259033203125,0.309946391051259,-0.08355612754821884,-0.4353628066150321,0.26825055151859445,-0.25945946708162637,0.09234721198518869,0.3953786659240741,39.64742280904702,-25.30318085967368,0.17590333953340698,2,0.07111215591430842,-0.1955549716949445,-0.7718510627746564,-0.8503699302673322,0.367408752441408,2,-0.00306737226869902,-1.000003370322624,8.696295738220215,3.363617743445693,8.989629745483398,1.2051184708959841,9.01629638671875,-0.00306737226869902
6802,2007-03-01,8.684444427490233,8.734814643859862,8.491851806640625,8.545185089111326,837338.0,-0.0010224208556302017,1.0246922410572932,3.9167426640203664,50.67383386919616,66.14638160558404,0.2079612864816891,0.09034222381314372,-0.49268689657515985,-0.6340819487047025,55.16816966711363,0.2429628372192365,0.28351417086124187,-0.11007399559021103,-0.39741015027091287,0.1772621590904908,-0.25374207293056195,0.03359408175013989,0.39102602806091546,38.32593184963325,-30.04703965551826,0.14366807734035095,3,0.08000040054321467,-0.16296267509460272,-0.7570369243621808,-0.841481685638426,0.3822221755981481,3,0.0054588581531469504,-1.305557542378943,8.693332672119139,-1.000003370322624,8.696295738220215,3.363617743445693,8.989629745483398,0.0054588581531469504
6803,2007-03-02,8.515556335449219,8.728889465332031,8.506667137145996,8.63703727722168,1270013.0,-0.01944719589734556,-2.1914890702898155,-0.8723360543472306,43.12803654918351,62.181956362834356,0.3697471790976241,0.2582353688968162,-0.30898286142821085,-0.4635297279499291,53.68243066560978,0.22222232818603516,0.24744252497519525,-0.2699251174926758,-0.5806826389464721,0.040832403961120534,-0.4253038782195748,-0.11454635676577674,0.5469380552597052,14.35411340745988,-54.46460439453642,0.15537876072689819,3,0.24888849258422852,0.005925416946411133,-0.5614820718765259,-0.6725935935974121,0.6251850128173828,4,0.04975626057764582,1.0246922410572932,8.684444427490233,-1.305557542378943,8.693332672119139,-1.000003370322624,8.696295738220215,0.04975626057764582
6804,2007-03-05,8.370369911193848,8.512593269348145,8.358518600463867,8.429630279541017,1334813.0,-0.01704955243510964,-2.7142988516317406,0.4878161749697906,37.44588563633754,57.132872261565566,0.5038146523892024,0.39349296813015044,-0.14940690018275582,-0.3170807421651425,51.711102631202685,0.15703773498535156,0.20558042743540383,-0.39600038528442383,-0.7580529679165284,-0.033947802652319226,-0.577026676600477,-0.21497409396837064,0.6794079359696958,1.8690731340477533,-64.75001289454845,0.18102629131605247,3,0.3585190773010254,0.1644449234008789,-0.40222179889678955,-0.5155553817749023,0.7318525314331055,0,0.07292038971540182,-2.1914890702898155,8.515556335449219,1.0246922410572932,8.684444427490233,-1.305557542378943,8.693332672119139,0.07292038971540182
6805,2007-03-06,8.554074287414549,8.574814796447754,8.361480712890625,8.444443702697754,1760063.0,0.02194698420377228,1.8235301542422941,-1.8499814931040843,42.08419819626888,53.109503515832,0.2725997375505713,0.20931931922015679,-0.3160993512481287,-0.4967383385766926,49.504136127647136,0.2133340835571289,0.16208297114353165,-0.20518493652343928,-0.5784458582450167,0.16807598519813816,-0.391815397384228,-0.01855447566265056,0.4680531898810081,42.85720257241408,-20.48977655839817,0.1866304608607891,3,0.17481470108032404,-0.0029630661010724424,-0.5859261751174909,-0.6992597579956037,0.6785182952880877,1,0.06061654720942333,-2.7142988516317406,8.370369911193848,-2.1914890702898155,8.515556335449219,1.0246922410572932,8.684444427490233,0.06061654720942333
6806,2007-03-07,8.548148155212402,8.610369682312013,8.456295967102049,8.524443626403809,1551488.0,-0.0006927847483000349,1.0800030899165702,0.21622185879815237,43.121158447120386,49.869944002503466,0.23547185904499024,0.21359520121509945,-0.2941211764611573,-0.48396750308242176,47.15643632379452,0.1540737152099645,0.13333309308375618,-0.20311107635498082,-0.5876718451718386,0.18144969246187692,-0.3953914607634097,-0.010830691946551951,0.4474349670098867,50.39371475638369,-12.19132532810579,0.19228038440842876,3,0.1807408332824707,0.1155557632446289,-0.508888840675354,-0.5955553054809579,0.7703704833984375,2,0.05268635737198779,1.8235301542422941,8.554074287414549,-2.7142988516317406,8.370369911193848,-2.1914890702898155,8.515556335449219,0.05268635737198779
6807,2007-03-08,8.533332824707031,8.604443550109862,8.506667137145996,8.601481437683105,678375.0,-0.0017331625793519656,1.6400072098982388,-2.874919536530415,40.12737895923734,47.18313743371493,0.1810748080674056,0.2314071626013785,-0.26319052355197314,-0.46274992876962884,44.87444003235575,0.09777641296386541,0.06834802519513694,-0.212296724319458,-0.6065251489236783,0.18193170028476224,-0.40941093662156725,-0.01518251201734877,0.43676771664492087,47.199777527152506,-11.777210830515536,0.19711421230210985,3,0.16888952255249023,0.13777828216552734,-0.4488879442214966,-0.5066657066345215,1.0992603302001953,3,0.0618056989792406,1.0800030899165702,8.548148155212402,1.8235301542422941,8.554074287414549,-2.7142988516317406,8.370369911193848,0.0618056989792406
6808,2007-03-09,8.595556259155272,8.675556182861326,8.518519401550293,8.607406616210938,595688.0,0.007291809159028828,1.1199773409035583,0.17388992289287372,43.568525688368595,44.641283533597615,0.0591089698853029,0.1721773937789095,-0.30833885390505955,-0.5193743552935164,42.81465345037228,0.15703678131103338,0.009715258635596413,-0.14636960029602264,-0.5449718854954408,0.25223268490339557,-0.34567074289573263,0.05293154230368735,0.3500810045611562,74.76642261113336,16.473875191243145,0.1993011425997092,3,0.07999944686889826,0.1037030220031756,-0.5022226572036725,-0.5570380687713605,1.0814809799194354,4,0.054808592920478016,1.6400072098982388,8.533332824707031,1.0800030899165702,8.548148155212402,1.8235301542422941,8.554074287414549,0.054808592920478016
6809,2007-03-12,8.651851654052733,8.672593116760254,8.494814872741701,8.583703994750978,631800.0,0.006549360297362972,2.2432234942064464,-5.750684049572313,34.140462253409254,42.935231311315526,-0.056031315649910596,0.11919281846022933,-0.3479857205217325,-0.5683145509435104,40.441966099079586,0.1777782440185529,-0.045420895373723624,-0.08829646110534917,-0.4882374467966457,0.3116445245859474,-0.28826695395099833,0.1116740317403,0.2703008631335937,92.45260102267616,36.00058989647496,0.19997049284564866,3,-0.06518507003784002,0.07851886749267756,-0.38148152828216375,-0.44296336174011053,0.9333333969116229,0,0.05650694368815978,1.1199773409035583,8.595556259155272,1.6400072098982388,8.533332824707031,1.0800030899165702,8.548148155212402,0.05650694368815978
6810,2007-03-13,8.462222099304201,8.687406539916992,8.43259334564209,8.63703727722168,656100.0,-0.021917800065342607,-1.1772142615597103,-2.5652411206583965,30.85342697689613,40.57143406400198,0.10829108345504679,0.30460402987623425,-0.14614692412678565,-0.3734459435468853,37.77133506310081,0.25481319427490234,-0.09563945174756228,-0.265333414077757,-0.684145595979194,0.15347876782367997,-0.4747395050284755,-0.05592732312703852,0.4373850612132273,11.62763715843792,-41.21799090292147,0.2094060909507182,3,0.08444452285766424,0.26814842224120916,-0.10370361804962336,-0.1659262180328387,1.0577783584594709,1,0.07563029377063679,2.2432234942064464,8.651851654052733,1.1199773409035583,8.595556259155272,1.6400072098982388,8.533332824707031,0.07563029377063679
6811,2007-03-14,8.491851806640625,8.53925895690918,8.391111373901367,8.429630279541017,887963.0,0.0035014097938719235,-1.1276502492740919,-0.3559274877664181,26.16826295429503,37.84859285123519,0.05260803834187833,0.26523726436171025,-0.16354448508941744,-0.397043404884883,34.90478037221693,0.1481475830078125,-0.14998085602045919,-0.22088890075683665,-0.6514729679701858,0.20969516645651254,-0.43618093436351124,-0.005596867150162055,0.38611181147466134,34.00002574930477,-12.520812249092529,0.2152920336066746,3,0.05185222625732422,0.23851871490478516,-0.12148129940032959,-0.1955559253692627,1.1466674804687518,2,0.08722959290019072,-1.1772142615597103,8.462222099304201,2.2432234942064464,8.651851654052733,1.1199773409035583,8.595556259155272,0.08722959290019072
6812,2007-03-15,8.642963409423826,8.642963409423826,8.438518524169924,8.503704071044924,583200.0,0.017794894002393313,1.936174875362978,2.238121513089333,36.06198880880237,37.063476435637284,-0.11734669516728324,0.11168421173006315,-0.30032028802072297,-0.5423182500468027,31.888496111472197,0.2044448852539027,-0.16296876118913417,-0.06459212303161799,-0.4959529314358857,0.3667686853726497,-0.28027252723375184,0.15108828117051587,0.21422240798540315,85.00038623957093,40.62782445810724,0.21568040420213372,3,-0.12000083923339666,0.08740711212158381,-0.27259290218353094,-0.34666752815246404,0.954073905944826,3,0.07816245391602883,-1.1276502492740919,8.491851806640625,-1.1772142615597103,8.462222099304201,2.2432234942064464,8.651851654052733,0.07816245391602883
6813,2007-03-16,8.50963020324707,8.640000343322754,8.426667213439941,8.640000343322754,1500525.0,-0.015426792855720795,2.27272993277397,-0.9361680271736392,33.40168556741132,36.61412087242326,0.016827028365081986,0.23341547254704054,-0.15323640609331335,-0.40386435642196616,29.0933437116502,0.21629619598388494,-0.18416655236321589,-0.18296236991882253,-0.6202436309222215,0.2543188910845764,-0.401603000420522,0.03567826058287693,0.32760892548434484,40.000257493047684,-1.1031573207075382,0.2186406305016999,3,0.014813423156738281,0.22074031829833984,-0.13259315490722656,-0.213334321975708,1.1140737533569336,4,0.13196377807717896,1.936174875362978,8.642963409423826,-1.1276502492740919,8.491851806640625,-1.1772142615597103,8.462222099304201,0.13196377807717896
6814,2007-03-19,8.592593193054201,8.63703727722168,8.494814872741701,8.568888664245605,606825.0,0.009749306118551848,1.526316681065849,-0.18182483193493823,45.80341099248522,37.027366738669514,-0.03497677266486221,0.14308708885242005,-0.22167877389717816,-0.481834580396848,26.14713780290836,0.1422224044799787,-0.20244548449634792,-0.09066610336303604,-0.5281270630273127,0.34679485630124063,-0.3093965831951735,0.1280643764691014,0.22549711454651167,68.00037336491974,25.662731652487558,0.2187304798321381,3,-0.05333423614502131,0.13777732849120916,-0.20740795135498225,-0.2962973117828387,1.054813385009762,0,0.1262068413639219,2.27272993277397,8.50963020324707,1.936174875362978,8.642963409423826,-1.1276502492740919,8.491851806640625,0.1262068413639219
6815,2007-03-20,8.654814720153809,8.654814720153809,8.503704071044924,8.595556259155272,417488.0,0.007241297906422917,4.1000531084538405,2.4998793047955106,48.5126090712839,37.62641680802101,-0.09097217871400254,0.05325949751836134,-0.26635136758872413,-0.5401174489090188,22.234352505800874,0.15111064910888494,-0.19548807203936747,-0.009185314178466797,-0.4131509826953632,0.3947803543384296,-0.211168148436915,0.1927975200799814,0.14489271916142954,100.0,54.95414836702821,0.2019828342584483,3,-0.1155557632446289,0.07555580139160156,-0.2133331298828125,-0.3585188388824463,0.9185180664062518,1,0.10749742899106374,1.526316681065849,8.592593193054201,2.27272993277397,8.50963020324707,1.936174875362978,8.642963409423826,0.10749742899106374
6816,2007-03-21,8.782221794128418,8.871110916137695,8.607406616210938,8.654814720153809,592988.0,0.014720947599019762,-1.3733273824339751,2.15002333553271,53.459101248389935,39.10771928459353,-0.20303548280912587,-0.09463463112255965,-0.3750358520990993,-0.6618588236767611,18.558462650035718,0.2637042999267578,-0.16202813028508167,0.1281476974487301,-0.2521086118482945,0.5084040067457547,-0.06198045719978218,0.3182758520972424,-0.4237031936645508,79.99991416916828,32.69523525206849,0.19012815464851238,3,-0.15111064910888672,-0.05185127258300781,-0.3370366096496582,-0.48592591285705566,0.6637039184570312,2,0.08400820213041249,4.1000531084538405,8.654814720153809,1.526316681065849,8.592593193054201,2.27272993277397,8.50963020324707,0.08400820213041249
6817,2007-03-22,8.800000190734863,8.82370376586914,8.731851577758789,8.82370376586914,471825.0,0.002024362060444762,6.750070408368537,-0.18604598940088027,61.26755615059335,41.07427822484072,-0.2000461106831768,-0.14308497967997624,-0.3714931146848812,-0.6749460567982766,14.50029610396476,0.09185218811035156,-0.14644991631399762,0.16074090003967356,-0.1663418860945587,0.4878236861739058,-0.002800493027441675,0.3242822931067888,-0.4312297439575197,84.0000600815822,31.183684699916526,0.1635413930671159,3,-0.16888904571533203,-0.06962966918945312,-0.3407409191131592,-0.503704309463501,0.4414806365966797,3,0.09528625888637521,-1.3733273824339751,8.782221794128418,4.1000531084538405,8.654814720153809,1.526316681065849,8.592593193054201,0.09528625888637521
6818,2007-03-23,8.740740776062013,8.814814567565918,8.684444427490233,8.785184860229492,925763.0,-0.006734024248685966,1.5142862397807977,1.8749949708307438,65.7430693719509,44.58567901578979,-0.1318968578642412,-0.11123084230155733,-0.29154366233584916,-0.6128536846099255,10.083985646070484,0.13037014007568537,-0.13279081156294303,0.11525926589965962,-0.16478393867927466,0.3953024704785939,-0.024762336389807516,0.25528086818912676,-0.36192351989746285,65.35436862446967,5.8417858612518785,0.14002160228946692,3,-0.10962963104248225,-0.010370254516603339,-0.20740723609924494,-0.4444448947906512,0.4859266281127912,4,0.09796612910106561,6.750070408368537,8.800000190734863,-1.3733273824339751,8.782221794128418,4.1000531084538405,8.654814720153809,0.09796612910106561
6819,2007-03-26,8.820740699768066,8.826666831970215,8.663703918457031,8.725926399230957,450563.0,0.009152533607351243,2.055557542378943,-2.1333390554257017,62.430914664940836,48.09428875890587,-0.20721092433474908,-0.21558543258206342,-0.35264951290924884,-0.6888643455905452,6.200546113032102,0.1629629135131836,-0.10975053328816031,0.2037036418914795,-0.037613346145068505,0.4450206299280275,0.0830451478732055,0.3243621359097535,-0.4320775704040525,86.2903435136299,23.651834965193004,0.12065849401827404,3,-0.18962955474853516,-0.09037017822265625,-0.2918517589569092,-0.5244448184967041,0.4562959671020508,0,0.09103127324183236,1.5142862397807977,8.740740776062013,6.750070408368537,8.800000190734863,-1.3733273824339751,8.782221794128418,0.09103127324183236
6820,2007-03-27,8.740740776062013,8.856295585632324,8.708148002624513,8.800000190734863,537300.0,-0.009069524479747626,-1.3809334048586492,-0.6250050291691626,58.39792808857208,51.675362662714434,-0.0933668707631643,-0.13922311495575634,-0.2540090134139099,-0.6047321448791827,6.1660623114460025,0.14814758300781072,-0.09752491892369264,0.12148146629333745,-0.12369639602407645,0.36665932861075134,-0.0011074648653686125,0.2440703974520435,-0.34242869096252626,50.56199686091911,-13.062544707486602,0.12258893115870655,3,-0.09185171127319514,-0.010370254516603339,-0.19555556774139582,-0.4444448947906512,0.5007400512695295,1,0.1037287142166492,2.055557542378943,8.820740699768066,1.5142862397807977,8.740740776062013,6.750070408368537,8.800000190734863,0.1037287142166492
6821,2007-03-28,8.666666984558105,8.731851577758789,8.592593193054201,8.696295738220215,1504913.0,-0.008474543908998156,1.7646969725656159,0.49998390678813176,55.52828972601934,53.83828498684965,0.009065588238767575,-0.07088372498667894,-0.1596696306127825,-0.526205199632436,5.81588179507214,0.1481475830078125,-0.07781357126737198,0.048740959167480113,-0.19502681059642768,0.2925087289313879,-0.0731429257144729,0.17062484404943312,-0.25889892283785443,28.08992014813052,-36.05852062275768,0.12188388488195377,3,-0.01777791976928711,0.06222200393676758,0.003703474998474121,-0.2444448471069336,0.5718517303466779,2,0.10461528100911388,-1.3809334048586492,8.740740776062013,2.055557542378943,8.820740699768066,1.5142862397807977,8.740740776062013,0.10461528100911388
6822,2007-03-29,8.731851577758789,8.731851577758789,8.610369682312013,8.722963333129883,453263.0,0.007521298939583865,26.335407725321488,-0.2999871250160937,55.63722280512158,56.308900235484124,-0.04714168850298606,-0.1394861162203629,-0.2038909493399803,-0.583673788130076,5.918368100024404,0.12148189544677557,-0.03225387212726005,0.11155519485473597,-0.13583110364434248,0.3589414933538144,-0.01213795439480414,0.23524834410427609,-0.31481665895018907,52.8089196852213,-9.58347608553941,0.12369314924953927,3,-0.0488886833190918,-0.0029625892639160156,-0.06148111820220947,-0.3096294403076172,0.5837039947509766,3,0.08177808892738203,1.7646969725656159,8.666666984558105,-1.3809334048586492,8.740740776062013,2.055557542378943,8.820740699768066,0.08177808892738203
6823,2007-03-30,8.939258575439453,8.939258575439453,8.731851577758789,8.752593040466309,1107000.0,0.02375292294350917,1.2222313048898243,21.00139484978541,60.566441010278815,57.94923690412786,-0.20919616753191583,-0.33046602185165774,-0.38567747518995077,-0.7808030144510525,6.458774324808562,0.20740699768066406,0.025136021531324104,0.297777080535889,0.017743198536388505,0.5778109625353895,0.15776013953613877,0.4377940215356393,-0.5131421366842712,100.0,39.69941289733883,0.14001694099974987,3,-0.21777725219726562,-0.21036958694458008,-0.25999915599823,-0.5170364379882812,0.2814826965332031,4,0.033808424864500974,26.335407725321488,8.731851577758789,1.7646969725656159,8.666666984558105,-1.3809334048586492,8.740740776062013,0.033808424864500974
6824,2007-04-02,8.980740547180176,9.119999885559082,8.915555953979492,8.97185230255127,1401300.0,0.0046404264280590635,-2.3658601686266505,0.04761588490443615,71.39365303710194,60.491575122552085,-0.2121378411174586,-0.3413786278610207,-0.4012928816930046,-0.8122293673757106,7.1699120706047195,0.20444393157958984,0.061261219669560774,0.3087405204772953,0.02020237937434466,0.5972786615802459,0.16447144992581997,0.4530095910287706,-0.5340984229576229,73.59545482490869,6.843200718818579,0.14426907055147492,4,-0.12444400787353516,-0.24148130416870117,-0.2999995946884155,-0.5585184097290039,0.2607402801513672,0,0.027383806012728718,1.2222313048898243,8.939258575439453,26.335407725321488,8.731851577758789,1.7646969725656159,8.666666984558105,0.027383806012728718
6825,2007-04-03,9.072592735290527,9.134815216064453,8.977778434753418,9.007407188415527,845775.0,0.010227685303657141,-1.5238336092207712,7.333905579399142,72.79071351526963,62.63953204109427,-0.2665238820797651,-0.4135983563674799,-0.46615546165721256,-0.893342422331683,8.311201967469033,0.15703678131103516,0.1198089175618513,0.3746667861938473,0.04107936412077606,0.7082542082669185,0.2078730751573108,0.5414604972303838,-0.5855491453877821,88.524538264144,16.901097380816438,0.16679371103653595,4,-0.20888853073120117,-0.3259258270263672,-0.38444435596466064,-0.6503705978393555,0.0029630661010742188,1,0.02253423442940905,-2.3658601686266505,8.980740547180176,1.2222313048898243,8.939258575439453,26.335407725321488,8.731851577758789,0.02253423442940905
6826,2007-04-04,8.998518943786621,9.090370178222656,8.948147773742676,9.060741424560547,541688.0,-0.008164567027876601,1.341495199441047,-0.9545441245318352,64.8514997414721,63.03774799563635,-0.17717342315407336,-0.32048537861892434,-0.3676888006378416,-0.8083308089232428,9.49195855765468,0.14222240447998047,0.15096778520997312,0.27807445526122976,-0.07327295635693609,0.6294218668793956,0.10240074945214594,0.45374816107031357,-0.4596536237909401,74.01135799505738,3.9114696991833995,0.17567370580908323,4,-0.13481473922729492,-0.25185203552246094,-0.36814844608306885,-0.5762968063354492,0.1748142242431623,2,0.027000208041200402,-1.5238336092207712,9.072592735290527,-2.3658601686266505,8.980740547180176,1.2222313048898243,8.939258575439453,0.027000208041200402
6827,2007-04-05,9.060741424560547,9.06666660308838,8.97185230255127,9.007407188415527,372600.0,0.0069147468780836885,1.9091015493554284,-0.8571538048892635,74.47370783775963,64.00781893628177,-0.22185007994229977,-0.3596070607734845,-0.4072535766985954,-0.8610349967212461,10.73652470117242,0.09481430053711115,0.17784297710817754,0.3139265060424812,-0.056918050900977235,0.6847710629859396,0.12850422757075286,0.4993487845142095,-0.47420011287936426,81.61774798952993,7.39194772842734,0.18542227847172907,4,-0.1970372200012207,-0.3140745162963867,-0.4296301603317261,-0.638519287109375,0.10666561126708984,3,0.019620611825688306,1.341495199441047,8.998518943786621,-1.5238336092207712,9.072592735290527,-2.3658601686266505,8.980740547180176,0.019620611825688306
6828,2007-04-09,9.06666660308838,9.075555801391602,8.98370361328125,9.057778358459473,523800.0,0.0006539396998763713,5.888920678063085,0.1666517657577445,72.59887365230159,65.13759215709962,-0.19744406043912655,-0.34617684662094383,-0.3868328922294175,-0.8528636621525596,11.637502194259444,0.09185218811035156,0.18895286143588308,0.2962961673736597,-0.09346102451879901,0.6860533592661184,0.10141757142742946,0.49117476331988996,-0.4362633790565358,68.91870732025657,-5.842807274891939,0.19487859594622972,4,-0.2029623985290545,-0.3199996948242205,-0.4237033128738421,-0.6444444656372088,0.0325927734375,0,0.02745098946691238,1.9091015493554284,9.060741424560547,1.341495199441047,8.998518943786621,-1.5238336092207712,9.072592735290527,0.02745098946691238
6829,2007-04-10,9.140741348266602,9.146666526794434,9.051852226257324,9.057778358459473,508613.0,0.008170008716653188,1.0000201168790674,9.334012875534615,72.90506685894673,66.74949646491903,-0.24736634396644774,-0.4023773487657145,-0.4355458251953124,-0.9145862330069789,12.864482085778064,0.09481430053710938,0.1902202491548639,0.3459264278411869,-0.0727815926730333,0.7646344483554071,0.1365724175840768,0.555280438098297,-0.46998516487214737,97.01530538715039,24.39512948773708,0.20935401025711028,4,-0.27111148834228516,-0.38814878463745117,-0.497778058052063,-0.7185192108154297,0.1333322525024414,1,0.008752017003656354,5.888920678063085,9.06666660308838,1.9091015493554284,9.060741424560547,1.341495199441047,8.998518943786621,0.008752017003656354
6830,2007-04-11,9.102222442626953,9.140741348266602,8.97185230255127,9.140741348266602,1406025.0,-0.004213980482770441,7.769150779896014,-0.4642902302484108,66.46344036323642,67.9645132023876,-0.17006281239007137,-0.3303921988936729,-0.37818067284487,-0.8638137368873426,14.189868730050964,0.16888904571533203,0.19102201715053546,0.2754075050353997,-0.13399624849584946,0.6848112585666488,0.07070562826977422,0.48010938180102514,-0.3838752248925008,77.61214823070493,5.680684967269343,0.20470187676562487,4,-0.22370433807373047,-0.34814882278442383,-0.4703705310821533,-0.6800003051757812,0.1303701400756836,2,0.015299382714755838,1.0000201168790674,9.140741348266602,5.888920678063085,9.06666660308838,1.9091015493554284,9.060741424560547,0.015299382714755838
6831,2007-04-12,9.232592582702637,9.256296157836914,9.087407112121582,9.09925937652588,1020938.0,0.014322891018916595,-1.1509358337483149,-3.461500371379008,69.94535326904244,69.55430547615659,-0.2365947201513965,-0.4241699380996682,-0.4893293929805296,-0.9839337053730066,15.519697897212353,0.16888904571533203,0.19697451723616766,0.3687406063079841,-0.047046450017072416,0.7845276626330406,0.16084707814545496,0.5766341344705133,-0.4714134340621854,91.66669460640178,20.383523505124813,0.20789352816252862,4,-0.23851871490478516,-0.4088888168334961,-0.5925924777984619,-0.8103704452514648,0.0829629898071289,3,-0.017008958199373536,7.769150779896014,9.102222442626953,1.0000201168790674,9.140741348266602,5.888920678063085,9.06666660308838,-0.017008958199373536
6832,2007-04-13,9.31851863861084,9.333333015441896,9.214815139770508,9.217778205871582,2142113.0,0.009306817682953605,-1.222212288105319,0.7555539660968558,76.00001373291535,71.26914688978287,-0.25764457534723917,-0.48158102110392065,-0.5553078875251565,-1.0599520759887398,17.02439135519688,0.1185178756713885,0.21797171324250364,0.42088890075683594,-0.027801810515232006,0.8695796120289039,0.19654354512080197,0.6452342563928699,-0.49792544886681256,95.90175179400543,22.88263869042217,0.22434535563603356,4,-0.19407415390014648,-0.456296443939209,-0.6222221851348877,-0.896296501159668,0.3318510055541992,4,-0.015580316594473231,-1.1509358337483149,9.232592582702637,7.769150779896014,9.102222442626953,1.0000201168790674,9.140741348266602,-0.015580316594473231
6833,2007-04-16,9.632593154907227,9.647406578063963,9.333333015441896,9.377778053283693,1869413.0,0.033704339549747164,1.2083491193895264,2.5294223450782716,80.17623175418584,72.24498896945886,-0.5174413005832523,-0.7454310202660164,-0.8571229034268413,-1.362097370790103,19.070493957038302,0.3288879394531232,0.26009994752332766,0.6788152694702152,0.15912685486108913,1.1985036840793413,0.4189710621656513,0.9386594767747791,-0.7402163895654983,97.8072193909965,25.373510329591625,0.2598442073045632,4,-0.33481597900390625,-0.6133341789245605,-0.9459264278411865,-1.185185432434082,0.07999992370605291,0,-0.048292927106820205,-1.222212288105319,9.31851863861084,-1.1509358337483149,9.232592582702637,7.769150779896014,9.102222442626953,-0.048292927106820205
6834,2007-04-17,9.677037239074707,9.798519134521484,9.576295852661133,9.61481475830078,2082375.0,0.004613927262653972,-2.1914809108029445,0.24418678633048888,85.74661786744679,73.68453389747854,-0.5059330114234566,-0.7425358511541056,-0.8903531867057044,-1.394516540543778,21.366771562652865,0.22222328186035156,0.30379850435512523,0.6690371513366706,0.08563334688336788,1.2524409557899734,0.37733524911002014,0.9607390535633211,-0.663855703697422,85.30461236030885,9.68688146704416,0.2917019022266512,4,-0.30370378494262695,-0.5822219848632812,-0.9896297454833984,-1.2266664505004883,-0.06814861297607422,1,-0.05970606997520167,1.2083491193895264,9.632593154907227,-1.222212288105319,9.31851863861084,-1.1509358337483149,9.232592582702637,-0.05970606997520167
6835,2007-04-18,9.585185050964355,9.647406578063963,9.555556297302246,9.647406578063963,992925.0,-0.00949176755665082,1.9523634357183384,-0.999984673154974,84.59818606094743,75.87861015519802,-0.3729418715715891,-0.6086127555156047,-0.7863084158875235,-1.2904364376114543,23.60723010685465,0.12148094177246094,0.324855658240903,0.5306664466857907,-0.08180621663828802,1.1431391100098693,0.2244301150237522,0.8369027783478291,-0.4306427477411141,69.99993294486056,-11.149333538154266,0.3062363316620393,4,-0.19999933242797852,-0.4903697967529297,-0.9266664981842041,-1.1348142623901367,0.40296268463134766,2,-0.032457531966376796,-2.1914809108029445,9.677037239074707,1.2083491193895264,9.632593154907227,-1.222212288105319,9.31851863861084,-0.032457531966376796
6836,2007-04-19,9.520000457763672,9.58814811706543,9.46074104309082,9.51111125946045,878175.0,-0.006800556572888028,-1.324318211474055,-0.14286371160566896,79.68751796121526,76.45792239113754,-0.25256597884647114,-0.5115490249205656,-0.7098193983688272,-1.212900356102498,24.423615178130735,0.12740707397460938,0.3298272777092901,0.4285929203033447,-0.2033872694339518,1.0605731100406413,0.11260282543469735,0.7445830151719921,-0.24954232490674677,52.28426064196531,-31.109398490569056,0.3159900948686481,4,-0.13481473922729492,-0.4251852035522461,-0.8814818859100342,-1.0696296691894531,0.7585182189941406,3,-0.030189901390881846,1.9523634357183384,9.585185050964355,-2.1914809108029445,9.677037239074707,1.2083491193895264,9.632593154907227,-0.030189901390881846
6837,2007-04-20,9.638519287109377,9.688888549804688,9.54370403289795,9.688888549804688,1079325.0,0.012449456265419823,4.76480611935777,-5.666344812788128,78.22969749330478,77.08356948458234,-0.31347311110636333,-0.5945078699020865,-0.8134176388223331,-1.3181584977460954,25.389759444787668,0.16888809204101562,0.3291818801843984,0.5051857948303233,-0.1559778320509153,1.166349421711562,0.17460398138970312,0.8357676082709435,-0.2730101739528319,65.60519739310334,-15.039821522789794,0.3305818134406196,4,-0.2533335685729998,-0.5259261131286639,-1.001482009887697,-1.188148498535158,0.6814804077148438,4,-0.033507606820016966,-1.324318211474055,9.520000457763672,1.9523634357183384,9.585185050964355,-2.1914809108029445,9.677037239074707,-0.033507606820016966
6838,2007-04-23,9.597037315368652,9.656295776367188,9.549630165100098,9.641481399536133,764775.0,-0.004303770164801435,1.8800195697235778,0.8823651923659809,74.88037872242774,77.30304858052467,-0.21103933269683317,-0.5118266769401671,-0.7579536260892947,-1.2630966462118511,26.786031354185447,0.10666561126708984,0.34982847677169815,0.4208889961242672,-0.2441210756215284,1.0858990678700629,0.0883839602513703,0.7533940319971641,-0.15358639836641785,40.35083261337263,-39.484561342621845,0.33250503587289737,4,-0.2118515968322754,-0.48444414138793945,-0.9703707695007324,-1.1466665267944336,0.7585182189941406,0,0.005557165929841679,4.76480611935777,9.638519287109377,-1.324318211474055,9.520000457763672,1.9523634357183384,9.585185050964355,0.005557165929841679
6839,2007-04-24,9.623703956604004,9.67111110687256,9.478519439697266,9.591111183166504,726300.0,0.0027786326507919235,2.0232491990777604,-0.7333433469948286,73.48483740134753,78.08320380698146,-0.18103045972044463,-0.500936198895257,-0.7706131552930628,-1.2737142215779897,28.225859389178787,0.19259166717529475,0.3575905571769358,0.40740747451782156,-0.26417923292955336,1.0789941819651965,0.0716141207941341,0.743200828241509,0.17481517791748047,71.42875057476068,-7.0056587416898,0.33579335372368724,4,-0.1807408332824707,-0.4770369529724121,-0.9962968826293945,-1.1733331680297852,0.598518371582033,1,0.0092364771828084,1.8800195697235778,9.597037315368652,4.76480611935777,9.638519287109377,-1.324318211474055,9.520000457763672,0.0092364771828084
6840,2007-04-25,9.647406578063963,9.71259307861328,9.611851692199707,9.668148040771484,938250.0,0.0024629416664145865,-1.1935771910333628,-0.6363822565543616,78.89176500961337,79.07724955593379,-0.13328199797116191,-0.47772412355473826,-0.7806041497028904,-1.2826755441529354,29.61256663676284,0.10074138641357244,0.3734492024902387,0.3857768058776845,-0.2729279667738176,1.0444815785291865,0.056424419551934335,0.7151291922034346,0.14471256256103615,74.11714365774768,-4.675298313386477,0.3293523863257508,4,-0.14073944091796697,-0.49629497528075994,-1.0125918388366681,-1.1970357894897443,0.7911119461059588,2,-0.003992570609899548,2.0232491990777604,9.623703956604004,1.8800195697235778,9.597037315368652,4.76480611935777,9.638519287109377,-0.003992570609899548
6841,2007-04-26,9.57333278656006,9.629630088806152,9.499258995056152,9.629630088806152,992588.0,-0.007678104048432055,3.6315218864344763,2.7142397351599192,72.58481317109545,78.69778282684268,-0.0064718262124383585,-0.35019726700308773,-0.6957847560772183,-1.1930060895282093,31.673837423950356,0.14814758300781072,0.3844142539984965,0.2663697242736838,-0.34286841944565616,0.8756078679930237,-0.03824934758598708,0.5709887961333546,0.21251436004638435,40.5057772852474,-36.362462941661896,0.30461907185967013,4,-0.007406711578370917,-0.3777766227722186,-0.9385180473327654,-1.1229619979858416,0.8118524551391602,3,0.04333025481136499,-1.1935771910333628,9.647406578063963,2.0232491990777604,9.623703956604004,1.8800195697235778,9.597037315368652,0.04333025481136499
6842,2007-04-27,9.44592571258545,9.54370403289795,9.42814826965332,9.540740966796877,841725.0,-0.013308539127928065,1.2941070667865764,1.684188236888552,65.09433532575933,77.02201655701751,0.15746796449251477,-0.17555121200062196,-0.5575537484864661,-1.051626707808019,33.67063992141975,0.14518451690674006,0.40867906743794613,0.1032589435577389,-0.44467979771934374,0.6511976848348215,-0.17071042708080242,0.3772283141962802,0.33377487988281196,6.249874271613587,-68.66521780343732,0.2739693706385412,4,0.16740798950195312,-0.2503695487976074,-0.7651848793029785,-0.9955549240112305,0.7762966156005877,4,0.08814307771477004,3.6315218864344763,9.57333278656006,-1.1935771910333628,9.647406578063963,2.0232491990777604,9.623703956604004,0.08814307771477004
6843,2007-04-30,9.241480827331543,9.499258995056152,9.22370433807373,9.4399995803833,1081350.0,-0.02164371089447703,-1.3544462642905453,2.093742770641978,53.63243410532831,73.45377391678214,0.33592531576305085,0.055544093170135866,-0.34644335440741614,-0.832647972356586,34.09197650453122,0.2755546569824219,0.4138858458042165,-0.1162970542907722,-0.6331821814208585,0.4005880728393141,-0.37473961785581444,0.14214550927427005,0.5241576722241206,3.636101178806849,-65.65448134946175,0.25844256356504286,4,0.2266678810119629,-0.04592466354370117,-0.5607399940490723,-0.7911100387573242,0.8770380020141602,0,0.1167041178403978,1.2941070667865764,9.44592571258545,3.6315218864344763,9.57333278656006,-1.1935771910333628,9.647406578063963,0.1167041178403978
6844,2007-05-01,9.226667404174805,9.271110534667967,9.170370101928713,9.22963047027588,811688.0,-0.0016029274348465794,1.3448949465576132,0.014925875039641542,54.56524355429172,70.1167803049315,0.3130566768305485,0.09457533356275505,-0.3240438964323946,-0.8054628547707328,33.59513826536781,0.10074043273925426,0.4043763963213163,-0.1434068202972405,-0.6335340689438649,0.3467204283493839,-0.3884704446205518,0.1016568040260708,0.5064550456919434,10.382684737987857,-55.46533393478552,0.2450636243233121,5,0.2148141860961914,-0.03111124038696289,-0.545926570892334,-0.7762966156005859,0.7940740585327148,1,0.12235058236489582,-1.3544462642905453,9.241480827331543,1.2941070667865764,9.44592571258545,3.6315218864344763,9.57333278656006,0.12235058236489582
6845,2007-05-02,9.277036666870117,9.315555572509766,9.182222366333008,9.232592582702637,941963.0,0.005459095954030158,1.195112377632808,-14.99935629223433,51.732091659660696,67.01062182698098,0.23957350064297067,0.06356692785963602,-0.37449117679497057,-0.8432784869317924,33.08616444096256,0.1333332061767578,0.35676378294567535,-0.10325975418090749,-0.5754636138195988,0.3689441054577838,-0.33936168400025224,0.13284217563843725,0.41106559516158825,23.225747504511,-37.73061074757269,0.23610192981934552,5,0.1644449234008789,-0.08148050308227539,-0.5962958335876465,-0.8266658782958984,0.7614822387695312,2,0.10188443737549724,1.3448949465576132,9.226667404174805,-1.3544462642905453,9.241480827331543,1.2941070667865764,9.44592571258545,0.10188443737549724
6846,2007-05-03,9.241480827331543,9.300741195678713,9.179259300231934,9.271110534667967,891675.0,-0.003832672092970224,1.733276829490645,-0.6666738192819806,46.87496131420295,63.52676225152523,0.25866826875534876,0.12464895737586446,-0.33751772510627376,-0.7952010136776018,32.78341655683725,0.12148189544677912,0.2935895224002767,-0.15096368789672887,-0.5933739540511684,0.2914465782577107,-0.37216882097394866,0.07024144518049091,0.40520286189192234,19.047485241487447,-35.93990383389762,0.22120513307721967,5,0.20000076293945312,-0.04592466354370117,-0.5518510341644287,-0.7585175037384033,0.6844453811645508,3,0.12952877565878373,1.195112377632808,9.277036666870117,1.3448949465576132,9.226667404174805,-1.3544462642905453,9.241480827331543,0.12952877565878373
6847,2007-05-04,9.238518714904783,9.288888931274414,9.152592658996582,9.279999732971193,791775.0,-0.0003205235699887954,3.5999871254304936,1.399980688145944,28.617246871633157,58.38641426810361,0.22230060816070285,0.14926550626492663,-0.33686847002100606,-0.781026668193098,32.40745522230953,0.13629627227783203,0.2344056165241426,-0.16281466484070073,-0.5837880933041024,0.25815876362270096,-0.3733013790724016,0.047672049391000115,0.37005988733510087,24.786385919351574,-23.760757060152656,0.2104867142317011,5,0.19407415390014826,-0.03407430648803533,-0.5496296882629377,-0.7555553913116437,0.565925598144533,4,0.12411800659606675,1.733276829490645,9.241480827331543,1.195112377632808,9.277036666870117,1.3448949465576132,9.226667404174805,0.12411800659606675
6848,2007-05-07,9.315555572509766,9.36296272277832,9.247406959533693,9.247406959533693,590288.0,0.008338659040728613,-2.3912873116053808,-1.6428867022253084,31.055811838087266,53.67207809440802,0.11302206178451613,0.09679348387402342,-0.41279166483120733,-0.84529597514892,32.1063012409073,0.12444400787353693,0.18694206724038054,-0.09822225570678711,-0.49133324187099525,0.29488873045742103,-0.2947777487888903,0.09833323737531607,0.2474244354057884,77.46487812175585,32.18067694999379,0.19655549308210368,5,0.11703729629516602,-0.050370216369628906,-0.6096296310424805,-0.832592248916626,0.4888887405395508,0,0.0973282536526161,3.5999871254304936,9.238518714904783,1.733276829490645,9.241480827331543,1.195112377632808,9.277036666870117,0.0973282536526161
6849,2007-05-08,9.220741271972656,9.282962799072266,9.155555725097656,9.259259223937988,741150.0,-0.010178061823484463,1.965537908300869,-0.5652052225751977,30.95969092824174,48.34629208536673,0.16166583210928032,0.20860369810312207,-0.3170828135649444,-0.7375681356485728,31.246057586268382,0.15999984741210938,0.13047431244158858,-0.19703655242919993,-0.5799454652277305,0.18587236036933064,-0.3884910088284652,-0.005582096029934647,0.30120000105100075,32.394634365267535,-9.359885530130128,0.19145445639926506,5,0.17037010192871094,0.13629627227783203,-0.495556116104126,-0.7377779483795166,0.7111110687255859,1,0.09736500904780065,-2.3912873116053808,9.315555572509766,3.5999871254304936,9.238518714904783,1.733276829490645,9.241480827331543,0.09736500904780065
6850,2007-05-09,9.241480827331543,9.333333015441896,9.13185214996338,9.161480903625488,631800.0,0.0022492286408606343,-1.8936461629070331,-2.0769516452499444,34.7401080762491,44.14132485260603,0.08637343432695488,0.20957708450313461,-0.32721190046939697,-0.7461359597341755,31.141526078800464,0.20148086547851562,0.07883507219845853,-0.18325991630554128,-0.5465713401921661,0.18005150758108357,-0.3649156282488537,-0.001604204362228856,0.24352558428940618,47.435595885068736,6.72331686361067,0.18165571194331254,5,0.0962972640991211,0.1318526268005371,-0.44370293617248535,-0.7496287822723389,0.7703714370727539,2,0.08432205291941153,1.965537908300869,9.220741271972656,-2.3912873116053808,9.315555572509766,3.5999871254304936,9.238518714904783,0.08432205291941153
6851,2007-05-10,9.075555801391602,9.214815139770508,9.051852226257324,9.185185432434082,791100.0,-0.017954376472785638,-1.0754744481219445,-1.3703716949192952,20.678782387897755,39.20626341506585,0.19474250220796563,0.3827583080540702,-0.1522901814076043,-0.5667042233963571,30.30122933598228,0.18962860107421875,0.02100368300872546,-0.34133310317993093,-0.7281564238063858,0.04549021744652393,-0.5347447634931584,-0.1479214428667035,0.36707209883043923,7.6190213442951595,-28.707495712725024,0.1934116603132276,5,0.19999980926513672,0.2977776527404785,-0.2703702449798584,-0.5762960910797119,0.9777774810791016,3,0.10610513838726998,-1.8936461629070331,9.241480827331543,1.965537908300869,9.220741271972656,-2.3912873116053808,9.315555572509766,0.10610513838726998
6852,2007-05-11,9.173333168029783,9.17629623413086,9.11111068725586,9.128889083862305,283163.0,0.010773705630589436,1.588257568585872,-0.40540211387062886,29.154342489508693,36.48647545775256,0.060604742339887,0.2883290987269742,-0.23946264252891503,-0.6504584254827339,29.07786667503518,0.10074043273925781,-0.047321156955684174,-0.2362964630126978,-0.6361232894977054,0.16353036347230976,-0.4362098762552016,-0.03638304977019402,0.2145861378371965,39.04752270685946,3.0966242829544868,0.19991341324250353,5,0.034074306488038886,0.21185255050659357,-0.3681476116180402,-0.6607406139373762,0.9096298217773438,4,0.08204139397108046,-1.0754744481219445,9.075555801391602,-1.8936461629070331,9.241480827331543,1.965537908300869,9.220741271972656,0.08204139397108046
6853,2007-05-14,9.167407035827637,9.268148422241213,9.108147621154783,9.185185432434082,707063.0,-0.000646017330189208,-1.347821827901305,-0.4000171662768651,27.08313376274529,33.432907703136294,0.061372490551898196,0.271539739471816,-0.21733721581939136,-0.6300227368390896,26.885568417900295,0.16000080108642933,-0.10680573767572099,-0.2189632892608646,-0.618299904814922,0.1803733262931928,-0.41863159703789243,-0.019294981483836793,0.17346287889399115,41.05246752542715,9.193155580347067,0.19966830777702868,5,0.04000043869018555,0.21777868270874023,-0.36222147941589355,-0.6533329486846924,0.7822227478027362,0,0.069489363211652,1.588257568585872,9.173333168029783,-1.0754744481219445,9.075555801391602,-1.8936461629070331,9.241480827331543,0.069489363211652
6854,2007-05-15,9.09925937652588,9.294815063476562,9.09333324432373,9.167407035827637,703688.0,-0.007433689704779645,-4.037050282526286,3.833172406394064,23.646599028713197,30.312297410808792,0.12242055113774342,0.31008031838438477,-0.1287676409148535,-0.5471413905837803,24.22711234657657,0.20148181915283203,-0.15430807084396392,-0.2582220554351782,-0.6525863829710747,0.1361422721007184,-0.45540421920312646,-0.061039891667229895,0.20114806181074485,16.842055333826256,-9.272387851323476,0.19718216376794845,5,0.10814809799194158,0.28592634201049627,-0.2940738201141375,-0.5614812374115008,0.7970361709594709,1,0.07749915760645965,-1.347821827901305,9.167407035827637,1.588257568585872,9.173333168029783,-1.0754744481219445,9.075555801391602,0.07749915760645965
6855,2007-05-16,9.274073600769043,9.274073600769043,9.096296310424805,9.140741348266602,739463.0,0.01921191791654442,1.6666809718973743,-1.9565199137955673,36.88303936141565,29.20208386049909,-0.059070030042059685,0.11674913554463195,-0.28662978452196874,-0.7059611889534061,21.592168223807473,0.17777729034423828,-0.16714218912060197,-0.06785225868225098,-0.44871104448386134,0.3130065271193594,-0.25828165158305616,0.1225771342185542,-0.22222137451171875,91.46311306498146,64.39439157743483,0.1904293929008054,5,-0.0666661262512207,0.11111211776733398,-0.46296238899230957,-0.7303698062896729,0.5748157501220703,2,0.07092662493800495,-4.037050282526286,9.09925937652588,-1.347821827901305,9.167407035827637,1.588257568585872,9.173333168029783,0.07092662493800495
6856,2007-05-17,9.232592582702637,9.31851863861084,9.197036743164062,9.265185356140137,583200.0,-0.004472793709871636,-1.3428482095234593,-0.24444778233160955,39.88758152915879,30.454343266890827,-0.021213193004347985,0.14292195280275877,-0.22813813751132095,-0.6491796136344021,19.652776681596183,0.12148189544677734,-0.18189169552866957,-0.09496288299560618,-0.46916146760542077,0.2792357016142084,-0.2820621753005135,0.09213640930930111,-0.17629592895507784,61.84208297335299,30.812250496257278,0.1870992923049073,5,-0.025185108184814453,0.19259309768676758,-0.41629672050476074,-0.6755557060241699,0.6133337020874023,3,0.08440312671888184,1.6666809718973743,9.274073600769043,-4.037050282526286,9.09925937652588,-1.347821827901305,9.167407035827637,0.08440312671888184
6857,2007-05-18,9.315555572509766,9.371851921081543,9.155555725097656,9.238518714904783,614588.0,0.008985882249646915,1.2812498428392536,-2.3636177434457473,53.968322088400214,33.00017773914782,-0.10292273912633831,0.036388398131480315,-0.29229812340914485,-0.716251597888407,17.41266936339365,0.21629619598388672,-0.19409557144180667,0.004148292541504617,-0.34023429140638406,0.3485308764893933,-0.16804299943243883,0.17633958451544807,-0.24877003936767572,79.78722675724539,43.4212944888058,0.17219129197394425,5,-0.10370349884033203,0.10963010787963867,-0.40666675567626953,-0.6874074935913086,0.46222209930419744,4,0.07919846585834578,-1.3428482095234593,9.232592582702637,1.6666809718973743,9.274073600769043,-4.037050282526286,9.09925937652588,0.07919846585834578
6858,2007-05-21,9.650369644165039,9.739258766174316,9.380741119384766,9.380741119384766,3109725.0,0.03594139598536783,-1.6593450902994418,3.4999938102723913,66.9031081837883,36.993890767541885,-0.43052296212862373,-0.31012558629012155,-0.6060368993520893,-1.0331137195876519,15.61995864647206,0.4237031936645508,-0.18781249093539643,0.33629574775695836,-0.018080124641340234,0.690671620155257,0.15910781155780818,0.5134836839561085,-0.5652801277465827,86.2384874103428,44.6614357059637,0.17718793619914958,5,-0.25481414794921875,-0.22518396377563477,-0.657036304473877,-0.8711104393005353,0.20444488525390447,0,0.04482660888576939,1.2812498428392536,9.315555572509766,-1.3428482095234593,9.232592582702637,1.6666809718973743,9.274073600769043,0.04482660888576939
6859,2007-05-22,9.71259307861328,9.780740737915039,9.564443588256836,9.659258842468262,1426275.0,0.006447777312433178,1.2812599011270311,0.19780635668455726,67.2132111397382,40.602013330151784,-0.4644856915298803,-0.38509209707143377,-0.6478423158994424,-1.0775507714042156,14.343667472362448,0.21629714965820312,-0.15846266478350124,0.39407472610473526,0.02158172212557119,0.7665677300838993,0.20782822411515234,0.5803212280943182,-0.5751700222143548,90.04336121901848,44.23879089386913,0.1862465019895823,5,-0.29629659652709783,-0.2874073982238752,-0.5540750026702863,-0.768889904022215,0.21333312988281428,1,0.02440508967054722,-1.6593450902994418,9.650369644165039,1.2812498428392536,9.315555572509766,-1.3428482095234593,9.232592582702637,0.02440508967054722
6860,2007-05-23,9.608888626098633,9.783703804016113,9.594074249267578,9.69777774810791,1835325.0,-0.010677318783487322,-2.20001609334138,-1.6666428252123935,63.7778351573604,45.39079697120319,-0.3388135293151713,-0.2997917489845179,-0.5183906623604937,-0.9577597724003262,12.860107886225098,0.18962955474853516,-0.13759760750543926,0.2922961711883545,-0.0733728421667248,0.6579651845434338,0.10946166451081574,0.47513067786589325,-0.4071338015480972,72.1697504482579,22.031284393266844,0.18283450667753945,5,-0.17037010192871094,-0.19111061096191406,-0.3748142719268799,-0.5614809989929199,0.27555561065674006,2,0.02991052686427187,1.2812599011270311,9.71259307861328,-1.6593450902994418,9.650369644165039,1.2812498428392536,9.315555572509766,0.02991052686427187
6861,2007-05-24,9.988147735595703,10.239999771118164,9.662221908569336,10.074073791503906,3499875.0,0.03946961238232771,1.7659562811592615,0.9666655937858745,71.92376970033034,50.14295555018337,-0.6425823574355825,-0.6813117618406821,-0.8679198955029328,-1.3188475110800297,12.602565725912438,0.6311111450195312,-0.0978193416696449,0.6508145332336426,0.18932769021379237,1.1123013762534928,0.42007111172371836,0.8815579547435668,-0.7165590335092986,76.77593081481143,22.462703327449162,0.2307434215099249,5,-0.32148122787475586,-0.342221736907959,-0.7481472492218018,-0.9096288681030273,-0.20148086547851562,3,-0.013942363328117602,-2.20001609334138,9.608888626098633,1.2812599011270311,9.71259307861328,-1.6593450902994418,9.650369644165039,-0.013942363328117602
6862,2007-05-25,10.278518676757812,10.444443702697754,9.9674072265625,9.9674072265625,2096550.0,0.029071550486511777,-2.0666597184756488,-3.6206881243063265,75.03855939138168,55.47133617558741,-0.8489750124519659,-0.9550759672143485,-1.12944538288483,-1.5891267975048002,12.977372425256931,0.4770364761352539,-0.05375200299992677,0.8995558261871341,0.2753114043256666,1.5238002480486017,0.5874336152563995,1.2116780371178688,-0.8713524250069611,84.40118238472691,31.652606143044785,0.31212221093073395,5,-0.5096302032470703,-0.5303707122802734,-1.0385181903839111,-1.1999998092651367,-0.2651853561401367,4,-0.04208703662191793,1.7659562811592615,9.988147735595703,-2.20001609334138,9.608888626098633,1.2812599011270311,9.71259307861328,-0.04208703662191793
6863,2007-05-29,10.31999969482422,10.38518524169922,10.207406997680664,10.293333053588867,1182263.0,0.004035700023604205,1.264146818408143,0.08571411054981198,79.39780029646334,61.66591409422632,-0.7931782189081815,-0.9608789561565327,-1.136705817966421,-1.609739801884258,14.646077278316893,0.17777824401855646,0.02750986456999449,0.8871109008789073,0.13885340161512083,1.6353684001426938,0.5129821512470141,1.2612396505108006,-0.7468690509218643,85.85863730795134,29.274037427113605,0.3741287496318931,5,-0.5496296882629412,-0.5718517303466815,-1.0711102485656756,-1.2414808273315447,-0.30666637420654475,1,-0.05254089525624672,-2.0666597184756488,10.278518676757812,1.7659562811592615,9.988147735595703,-2.20001609334138,9.608888626098633,-0.05254089525624672
6864,2007-05-30,10.355555534362793,10.399999618530273,10.189629554748537,10.234073638916016,1167075.0,0.003445333390504235,-1.0000000000000169,4.555575423789125,79.559783439323,66.40777454732714,-0.7060348621703838,-0.9565687606727558,-1.1395969125876775,-1.6242455670388267,16.655744629497793,0.2103700637817365,0.10113380023818941,0.8662223339080803,0.0196140747230924,1.7128305930930683,0.4429182043155855,1.2895264635005752,-0.6430148010531731,89.54711179048019,30.491383421254426,0.4233041295924942,5,-0.5555558204650879,-0.6074075698852539,-1.106666088104248,-1.2770366668701172,-0.41777706146240234,2,-0.04835481817293552,1.264146818408143,10.31999969482422,-2.0666597184756488,10.278518676757812,1.7659562811592615,9.988147735595703,-0.04835481817293552
6865,2007-05-31,10.222222328186037,10.38518524169922,10.198518753051758,10.370369911193848,1368563.0,-0.012875524227968005,1.0999924898344324,-1.2195033874221688,80.96000271911703,70.97137690176694,-0.4738982969101144,-0.7892596714379625,-0.9764807214003532,-1.4694304000641019,18.552806938025086,0.1866664886474627,0.18139334583830724,0.6856298446655291,-0.2148880408493632,1.5861477301804214,0.23537090190808385,1.1358887874229744,-0.392577119774316,71.59100191534235,5.779829389600636,0.45025894275744605,5,-0.42222261428833185,-0.47407436370849787,-0.9274072647094744,-1.1437034606933612,-0.23111152648926137,3,-0.028985489669204,-1.0000000000000169,10.355555534362793,1.264146818408143,10.31999969482422,-2.0666597184756488,10.278518676757812,-0.028985489669204
6866,2007-06-01,10.438518524169922,10.536295890808104,10.242962837219238,10.28740692138672,2010488.0,0.021159410257345357,-1.4444444444444295,-1.0200072098053354,82.10526876219421,74.09770430996628,-0.560038643251012,-0.9605253125031741,-1.163973830244048,-1.66309996871939,20.67858317841273,0.31407356262206676,0.2864489508365047,0.8420741558074951,-0.13197479205242502,1.8161231036674153,0.35504968187753505,1.3290986297374552,-0.5105055566724364,82.81256548364465,13.053509524808817,0.4870244739299603,6,-0.48000001907348633,-0.644444465637207,-1.1096291542053223,-1.359999656677246,-0.6429624557495117,4,-0.05307978197592067,1.0999924898344324,10.222222328186037,-1.0000000000000169,10.355555534362793,1.264146818408143,10.31999969482422,-0.05307978197592067
6867,2007-06-04,10.38518524169922,10.471111297607422,10.343704223632812,10.43259334564209,1433025.0,-0.005109276986692168,1.0476208722574316,-0.3137290788377472,80.17622706947253,75.57249529726454,-0.37886386203830824,-0.8610273320747446,-1.0824364793206502,-1.5862269561481686,23.082131945051387,0.12740707397460938,0.37089975231433137,0.7314075469970724,-0.28787218957791616,1.750687283572061,0.22176767870957725,1.2410474152845676,-0.34768134800582295,56.41034810979794,-16.27847614212756,0.5096398682874946,6,-0.3348155021667498,-0.5911111831665057,-1.004444122314455,-1.3066663742065447,-0.5362958908081072,0,-0.057631939888643124,-1.4444444444444295,10.438518524169922,1.0999924898344324,10.222222328186037,-1.0000000000000169,10.355555534362793,-0.057631939888643124
6868,2007-06-05,10.222222328186037,10.405925750732422,10.213333129882812,10.349630355834961,997988.0,-0.01569186391195465,-1.6530389716169969,2.6874735973929944,76.57783852937021,76.61300945166806,-0.1410902242233707,-0.6605217774161414,-0.8906712335192619,-1.4006222008057474,24.86621238762386,0.19259262084960938,0.45779367481559063,0.5231112957000743,-0.5133356693246629,1.5595582607248115,0.004887813187705703,1.041334778212443,-0.09493587501199308,9.4017705347368,-67.44515499093983,0.5182234825123682,6,-0.15703725814819514,-0.4281482696533221,-0.8177773952484149,-1.1437034606933612,-0.19555568695068537,1,-0.02043479400681647,1.0476208722574316,10.38518524169922,-1.4444444444444295,10.438518524169922,1.0999924898344324,10.222222328186037,-0.02043479400681647
6869,2007-06-06,10.118518829345703,10.195555686950684,10.074073791503906,10.133333206176758,1085400.0,-0.010144907390087665,-1.3428482095234593,0.11627506605687415,70.68216227882299,77.38015690960836,0.029333988695043445,-0.5123804570075805,-0.7613556356379458,-1.2762112598412116,26.9782793183449,0.14814853668213068,0.526465820662839,0.3745189189910896,-0.6524153046888923,1.4014531426710715,-0.13894819284890225,0.8879860308310814,0.41777706146240057,9.615515551658364,-62.68167441719537,0.5134671118399913,6,-0.019259929656982422,-0.3244447708129883,-0.7866663932800293,-1.0399999618530273,-0.002963066101075995,2,-0.010395346443687892,-1.6530389716169969,10.222222328186037,1.0476208722574316,10.38518524169922,-1.4444444444444295,10.438518524169922,-0.010395346443687892
6870,2007-06-07,10.02074146270752,10.133333206176758,9.988147735595703,10.07703685760498,1086075.0,-0.009663209436801212,-1.3902216918922314,3.800051499935625,68.78532331975566,77.03144064510006,0.21420210027231334,-0.37231846154388215,-0.6359952542739755,-1.157942868115942,28.735486063208608,0.1451854705810547,0.5518283011700618,0.2377785205841061,-0.7677869526946175,1.2433439938628297,-0.2650042160552566,0.7405612572234688,0.5063099861145002,5.946152842416617,-64.87801380485222,0.5027827366393621,6,0.2311100959777832,-0.2266674041748047,-0.7022225856781006,-0.9422225952148438,-0.00740814208984375,3,-0.008279126860609831,-1.3428482095234593,10.118518829345703,-1.6530389716169969,10.222222328186037,1.0476208722574316,10.38518524169922,-0.008279126860609831
6871,2007-06-08,10.038518905639648,10.094815254211426,9.920000076293944,9.988147735595703,906863.0,0.001774064623689675,1.1454470973782989,-0.8947653735388785,67.7842640832383,76.22540783308415,0.22833285458454178,-0.3312368226977185,-0.6230264199828497,-1.153877062356024,30.92583096260835,0.17481517791748225,0.5759202668185583,0.20740780830383265,-0.7464252583788316,1.1612408749864969,-0.26950872503749856,0.6843243416451639,0.46697639465331875,21.505428443869416,-46.19449991578881,0.47691653334133205,6,0.18962907791137518,-0.2444448471069336,-0.7200000286102295,-0.9600000381469727,-0.03407478332519531,4,-0.0047226193812554,-1.3902216918922314,10.02074146270752,-1.3428482095234593,10.118518829345703,-1.6530389716169969,10.222222328186037,-0.0047226193812554
6872,2007-06-11,9.925926208496094,10.008889198303224,9.896295547485352,9.994073867797852,1111725.0,-0.01121606665304975,1.303039169787718,-1.352909992805483,57.61049816889956,73.80459648557704,0.3192199264754514,-0.16798344025298562,-0.48246327673484934,-1.020110631558488,33.183786177015776,0.14222335815429688,0.6135224972578328,0.0571854591369636,-0.8453882296472415,0.9597591479211687,-0.39410138525513894,0.5084723035290661,0.5444393783569321,5.814149322774174,-57.08120795738094,0.45128684439210265,6,0.29036951065063477,-0.1318521499633789,-0.6074073314666748,-0.847407341003418,-0.06814861297607422,0,-0.013134304782972617,1.1454470973782989,10.038518905639648,-1.3902216918922314,10.02074146270752,-1.3428482095234593,10.118518829345703,-0.013134304782972617
6873,2007-06-12,9.804444313049316,9.95555591583252,9.71851921081543,9.881481170654297,1026000.0,-0.012238847327194047,1.1052493382742192,1.1304402586134512,52.456401569232405,70.79310961112253,0.40217224388090855,0.0038690817253623777,-0.34053224584197395,-0.8770475540434539,34.67329348731241,0.23703670501708984,0.5985828542230909,-0.09614830017089915,-0.9373893297611762,0.7450927294193779,-0.5167688149660385,0.32447221462424025,0.619995670654296,18.012270870776014,-39.73682913728181,0.4206205147951386,6,0.32296323776245117,-0.010370254516601562,-0.48592567443847656,-0.7259254455566406,0.4088888168334961,1,0.0045331521525031615,1.303039169787718,9.925926208496094,1.1454470973782989,10.038518905639648,-1.3902216918922314,10.02074146270752,0.0045331521525031615
6874,2007-06-13,9.804444313049316,9.863703727722168,9.754074096679688,9.80740737915039,911925.0,0.0,-1.1142899182461077,0.038462966860198816,55.53691809773362,67.96832243096883,0.352885657599991,0.0626190751125506,-0.3209987860533392,-0.8556257616755651,36.09344927898743,0.10962963104248047,0.5469529755716476,-0.13140754699707102,-0.8858688021877885,0.6230537081936465,-0.5086381745924307,0.2458230805982886,0.5494035933654775,20.71412806577096,-33.75633247894096,0.3772306275953589,6,0.32296323776245117,-0.010370254516601562,-0.4555552005767822,-0.7259254455566406,0.026666641235351562,2,0.022665468953734225,1.1052493382742192,9.804444313049316,1.303039169787718,9.925926208496094,1.1454470973782989,10.038518905639648,0.022665468953734225
6875,2007-06-14,9.931852340698242,9.973333358764648,9.819258689880373,9.84000015258789,1337175.0,0.012994925931635981,-1.3110891768947222,-30.999034438364983,48.14093027181532,64.19450704314895,0.20110546486534808,-0.013684748424580562,-0.4299512474678018,-0.9608901981960756,37.75583224083127,0.16888904571533203,0.4830484506218564,-0.03688845634460414,-0.7242461537231808,0.6504692410339725,-0.38056730503389247,0.3067903923446842,0.3584626961566144,56.69289742127606,4.835569354544276,0.3436788486892886,6,0.1629629135131836,-0.13777828216552734,-0.5577778816223145,-0.8533334732055664,-0.1451854705810547,3,0.018496390828689036,-1.1142899182461077,9.804444313049316,1.1052493382742192,9.804444313049316,1.303039169787718,9.925926208496094,0.018496390828689036
6876,2007-06-15,10.011852264404297,10.151110649108887,9.997036933898926,10.050370216369627,1431000.0,0.00805488452322578,-3.5216977567556222,-0.4193471354112397,39.772733922834256,59.705230026855816,0.06058984256488209,-0.0340572923821405,-0.48779749999438415,-1.0191919645377148,39.484560995094206,0.21925830841064453,0.4131516541951452,0.0041484832763671875,-0.5894613464509053,0.5977583130036397,-0.2926564315872682,0.30095339814000255,0.22128318984661632,67.80833544603784,19.238614799269826,0.29680491486363586,6,0.050370216369628906,-0.21777820587158203,-0.6562964916229248,-0.9333333969116211,-0.6207408905029297,4,0.00014793029044635198,-1.3110891768947222,9.931852340698242,-1.1142899182461077,9.804444313049316,1.1052493382742192,9.804444313049316,0.00014793029044635198
6877,2007-06-18,10.053333282470703,10.154073715209961,9.982221603393556,10.071110725402832,1011150.0,0.004143191186898099,-1.1481406424156704,0.4615365569833583,39.77273392283418,55.61577395946292,-0.03678286106121753,-0.018373903232483002,-0.5081919965441131,-1.0399799487122081,40.96993220014563,0.17185211181640447,0.3482178227534156,0.008740615844725852,-0.4874696756310364,0.5049509073204881,-0.23936452989315526,0.25684576158260697,0.128340547436661,76.87076319431064,31.653906821981714,0.24810514573788106,6,-0.09629583358764648,-0.23851871490478516,-0.728888750076294,-0.9748144149780273,-0.6666660308837891,0,-0.0048629801462460875,-3.5216977567556222,10.011852264404297,-1.3110891768947222,9.931852340698242,-1.1142899182461077,9.804444313049316,-0.0048629801462460875
6878,2007-06-19,10.082962989807127,10.082962989807127,9.908147811889648,10.023703575134276,796500.0,0.00294725207092128,4.899996781357563,-3.3334048602542783,39.497713875036816,52.15083524793113,-0.09861423568505856,-0.014686063530021443,-0.5161471396191946,-1.0469730137184126,40.752751635391405,0.1748151779174787,0.2556511803784467,0.01674065589904572,-0.44352717085055104,0.4770084826486425,-0.21339325747575266,0.2468745692738441,0.07111072540283381,82.22230169515727,40.85262853979894,0.23013391337479872,6,-0.14666652679443182,-0.26814842224120916,-0.7866663932800275,-1.0044441223144513,-0.8740739822387678,1,-0.022333256059230533,-1.1481406424156704,10.053333282470703,-3.5216977567556222,10.011852264404297,-1.3110891768947222,9.931852340698242,-0.022333256059230533
6879,2007-06-20,9.949629783630373,10.130370140075684,9.940740585327148,10.121480941772461,1100925.0,-0.01322361356592705,1.0,-2.89998068814571,39.497713875036865,48.896656420740136,0.0092113418964761,0.14473657563067377,-0.364629845914461,-0.8927314344960955,40.44634971214304,0.18962955474853516,0.1605139322899909,-0.12844438552856197,-0.5617916016625024,0.3049028306053785,-0.3451179935955331,0.08822922253840915,-0.23111057281494318,38.938244668579074,1.333890442104618,0.2166736080669705,6,-0.013333320617677558,-0.1348152160644549,-0.6533331871032733,-0.8711109161376971,-1.0162963867187518,2,0.026503835015680544,4.899996781357563,10.082962989807127,-1.1481406424156704,10.053333282470703,-3.5216977567556222,10.011852264404297,0.026503835015680544
6880,2007-06-21,9.896295547485352,10.047407150268556,9.813332557678224,9.899258613586426,898425.0,-0.005360424187115909,-1.7719333909302475,0.017242049067975027,26.109635779955212,44.266142164819804,0.04809412420740955,0.23263388032089338,-0.2921145847912161,-0.8218510972425115,39.8549785426645,0.23407459259033203,0.07636813519846264,-0.19614896774291957,-0.58024869513841,0.1879507596525709,-0.3881988314406648,-0.004099104045174329,-0.16953931808471623,24.34780418312102,-7.226627723620993,0.19204986369774554,6,0.04000091552734375,-0.07999944686889648,-0.599998950958252,-0.8177766799926758,-0.8162956237792951,3,-0.006586767026905083,1.0,9.949629783630373,4.899996781357563,10.082962989807127,-1.1481406424156704,10.053333282470703,-0.006586767026905083
6881,2007-06-22,9.848889350891113,9.896295547485352,9.733332633972168,9.896295547485352,1340888.0,-0.0047902971740051425,5.875173509827194,15.999034438364982,26.24672115567371,40.78127805223915,0.07350211810919483,0.28361326060057124,-0.22988561847067857,-0.7577532897951578,37.797881433142386,0.1629629135131836,0.01152255317795614,-0.236592245101928,-0.633488495028697,0.16030400482484097,-0.4350403700653125,-0.038144120138543514,0.2814807891845703,27.46504253375614,-0.9278336478636575,0.19844812496338468,6,0.08740711212158203,-0.002963542938232422,-0.5525927543640137,-0.7703704833984375,-0.7377786636352539,4,-0.006317715486192976,-1.7719333909302475,9.896295547485352,1.0,9.949629783630373,4.899996781357563,10.082962989807127,-0.006317715486192976
6882,2007-06-25,9.845926284790039,9.863703727722168,9.68592643737793,9.798519134521484,1416825.0,-0.00030085281654690377,3.285750413831157,-1.0000201170814138,30.581040658376793,38.35068239547742,0.0714360685102875,0.26615162486031707,-0.21459867773936736,-0.7382775531880235,35.13466161598592,0.17777729034423828,-0.04608993939075212,-0.2179256916046146,-0.6176672216288743,0.1818158384196451,-0.4177964566167436,-0.018054926592485643,0.2765031051635738,36.00002574924952,4.989893275828436,0.1998707650121295,6,0.07407379150390625,-4.76837158203125e-07,-0.5296297073364258,-0.7659263610839844,-0.6637039184570312,0,-0.04619320699071949,5.875173509827194,9.848889350891113,-1.7719333909302475,9.896295547485352,1.0,9.949629783630373,-0.04619320699071949
6883,2007-06-26,9.777777671813963,9.851852416992188,9.76296329498291,9.851852416992188,1076625.0,-0.006921503473101498,1.3999845506160442,-1.5625226312613532,31.74601066139681,35.70724823588444,0.1513167989520845,0.30735369538015256,-0.14478910084747199,-0.6596640386935437,32.327518090615186,0.08888912200927734,-0.10594559100449885,-0.2589632034301772,-0.6591065328554766,0.1411801259951222,-0.4590348681428278,-0.058891538717526615,0.3271916000366222,20.666562239154338,-12.510769735749328,0.20007166471265003,6,0.14222240447998225,0.18074083328247248,-0.4592587947845441,-0.6829624176025373,-0.3999996185302699,1,-0.03999992977489031,3.285750413831157,9.845926284790039,5.875173509827194,9.848889350891113,-1.7719333909302475,9.896295547485352,-0.03999992977489031
6884,2007-06-27,9.854814529418944,9.863703727722168,9.706666946411133,9.71851921081543,1377000.0,0.007878769613165915,1.0384629668601988,-1.8399701311909507,40.90903865828273,34.90370472326971,0.09183363824145552,0.20119444846771195,-0.22066835892148262,-0.7265806948618607,29.411018965206047,0.15703678131103516,-0.13020070671684536,-0.15688929557800435,-0.5351017338303397,0.22132314267433095,-0.3459955147041711,0.03221692354816241,0.23339302905273485,46.721190375685225,9.682105823923472,0.1891062191261674,6,0.06518554687500178,0.19555521011352717,-0.44444394111633123,-0.7599992752075178,-0.690370559692381,2,-0.06554415812924175,1.3999845506160442,9.777777671813963,3.285750413831157,9.845926284790039,5.875173509827194,9.848889350891113,-0.06554415812924175
6885,2007-06-28,9.925926208496094,10.02074146270752,9.822221755981444,9.866666793823242,1112400.0,0.007215932767163258,-1.6799917603285166,0.43478686781046777,44.171780958248426,35.39248772720462,0.02211898197715101,0.11251559163921954,-0.2868111237560882,-0.7861570118762078,26.59443284340877,0.198519706726076,-0.13252483295132222,-0.07096281051635778,-0.43748624120620505,0.2955606201734895,-0.2542245258612823,0.11229890482856675,0.1461901051318346,71.68130249886777,31.327448747534277,0.18326171534492397,6,-0.0059261322021484375,0.13925886154174805,-0.5051851272583008,-0.831110954284668,-0.5392589569091797,3,-0.10000001921582524,1.0384629668601988,9.854814529418944,1.3999845506160442,9.777777671813963,3.285750413831157,9.845926284790039,-0.10000001921582524
6886,2007-06-29,9.884444236755373,10.094815254211426,9.881481170654297,9.982221603393556,1694925.0,-0.004179153750429321,-3.114308310572688,-1.6499887347516817,47.68209591349314,36.27130572616672,0.048754592459872015,0.11632332502902365,-0.23863839788854513,-0.7334530313091658,23.43298654730282,0.2133340835571289,-0.14170562132980535,-0.08474106788635005,-0.3892232213153548,0.2197410855426547,-0.23698214460085154,0.06750000882815144,-0.19851779937744318,48.55055731648483,3.669546427798508,0.15224107671450224,6,0.02370405197143377,0.21481466293334783,-0.45629596710205256,-0.7896289825439471,-0.462222099304201,4,-0.0813848805032441,-1.6799917603285166,9.925926208496094,1.0384629668601988,9.854814529418944,1.3999845506160442,9.777777671813963,-0.0813848805032441
6887,2007-07-02,9.786666870117188,10.0,9.555556297302246,9.946666717529297,1273050.0,-0.009892044944175948,2.3333309491452687,1.636368956470003,48.97961194490638,37.32484995615223,0.1170348153403502,0.17598497692447523,-0.13898931047968333,-0.6239147980347148,19.89667682380642,0.4444437026977539,-0.14727737733898927,-0.15259251594543422,-0.39655773460451194,0.0913727027136435,-0.2745751252749731,-0.030609906615895355,0.3081483840942383,42.85706706469492,-5.198654294550934,0.12198260932953917,7,0.056296348571777344,0.2592592239379883,-0.1303706169128418,-0.4711112976074219,-0.7333335876464844,0,-0.06902821888462207,-3.114308310572688,9.884444236755373,-1.6799917603285166,9.925926208496094,1.0384629668601988,9.854814529418944,-0.06902821888462207
6888,2007-07-03,10.013333320617676,10.177778244018556,9.79111099243164,9.817777633666992,1003500.0,0.023160740373476596,-2.107146552021441,-1.2222242090456095,59.514170743911926,39.54890071936056,-0.134713904877092,-0.0707612772081383,-0.3597742728913751,-0.8377614074154884,17.090881599247467,0.39111137390136896,-0.14069927704283813,0.08451838493347097,-0.12370850189367744,0.2927452717606194,-0.019595058480103233,0.18863182834704517,-0.4577770233154297,73.57133989427473,21.14593519522093,0.10411344341357454,7,-0.1466660499572754,0.0325927734375,-0.25481510162353516,-0.5955557823181152,-1.4488897323608398,1,-0.08300042829627896,2.3333309491452687,9.786666870117188,-3.114308310572688,9.884444236755373,-1.6799917603285166,9.925926208496094,-0.08300042829627896
6889,2007-07-05,10.013333320617676,10.115555763244627,9.942221641540527,10.06666660308838,754200.0,0.0,1.2941206169692072,-0.2727268293872466,54.19844777480647,42.6698798298996,-0.139385098007196,-0.08331727596778471,-0.35463119833520196,-0.8250952565844649,15.097732793441851,0.1733341217040998,-0.1375825942061617,0.08977766036987234,-0.1030162920622022,0.28257161280194687,-0.006619315846165819,0.1861746365859105,-0.4577770233154297,73.57133989427473,20.789928595272258,0.09639697621603747,7,-0.1466660499572754,0.0325927734375,-0.2540743350982666,-0.5777778625488281,-0.8577775955200195,3,-0.06347089894884062,-2.107146552021441,10.013333320617676,2.3333309491452687,9.786666870117188,-3.114308310572688,9.884444236755373,-0.06347089894884062
6890,2007-07-06,9.93777847290039,10.115555763244627,9.897777557373047,10.004444122314453,758025.0,-0.007545424215702035,-1.9696863295879907,1.2499821185894726,46.165655983239304,44.88309481074022,-0.06406410414697206,-0.01506908928194406,-0.27546931417779064,-0.737610821978862,13.472948997566483,0.21777820587158025,-0.13905721260593573,0.01837096214294398,-0.16911558685636585,0.2058575111422538,-0.07537231235671094,0.1121142366425989,-0.36977773666381886,61.42859113460539,10.112258311545496,0.09374327449965487,7,-0.07111120223999023,0.10814762115478516,-0.16370463371276855,-0.502223014831543,-0.6800003051757812,4,-0.07781764357926224,1.2941206169692072,10.013333320617676,-2.107146552021441,10.013333320617676,2.3333309491452687,9.786666870117188,-0.07781764357926224
6891,2007-07-09,9.991110801696776,10.057778358459473,9.93333339691162,9.982221603393556,869850.0,0.005366624838923251,-1.3333661162122814,-0.13334000915535985,46.81816452788663,46.6872196851302,-0.10627689412933528,-0.07603349783478386,-0.3221125258902422,-0.7797650747198617,12.179541078973017,0.12444496154785334,-0.12978948170990456,0.07407369613647319,-0.10819833300748094,0.2563457252804273,-0.017062318435502988,0.16520971070844936,-0.41091451530456347,69.99986205776054,21.010665756612305,0.091136014571977,7,-0.12444353103637518,0.054815292358400214,-0.2170369625091535,-0.521481513977049,-1.0622215270996076,0,-0.06049813300110829,-1.9696863295879907,9.93777847290039,1.2941206169692072,10.013333320617676,-2.107146552021441,10.013333320617676,-0.06049813300110829
6892,2007-07-10,9.79555606842041,9.95111083984375,9.737777709960938,9.897777557373047,1007775.0,-0.01957287204173075,1.0425594083137397,-11.499517219187087,37.4352307843684,47.31935525434926,0.09094530030183634,0.1151576387984754,-0.11789578431397452,-0.5733935910016648,11.225606729471476,0.25333309173583807,-0.10410708845974703,-0.11496253013610769,-0.30505308886044524,0.07512802858822987,-0.21000780949827735,-0.019917250773938022,-0.20340814287567177,13.131429165926074,-30.346408604558135,0.09504527936216885,7,0.07111120223999023,0.21777772903442383,0.08074021339416504,-0.2755560874938965,-0.8666667938232422,1,-0.03811258170149401,-1.3333661162122814,9.991110801696776,-1.9696863295879907,9.93777847290039,1.2941206169692072,10.013333320617676,-0.03811258170149401
6893,2007-07-11,9.848889350891113,9.893333435058594,9.76888942718506,9.76888942718506,606600.0,0.005444640620519969,-2.111103163817656,-0.7826135632119393,45.264629199943975,47.803309758978294,0.05449024335847419,0.06885502466351845,-0.15517785115596894,-0.6164836944123167,11.239020428134957,0.12444400787353338,-0.07289680007099442,-0.06385149955749547,-0.24971287376397377,0.12200987464898283,-0.15678218666073462,0.02907918754574368,-0.24502881897689832,29.411883502596513,-14.035411437005987,0.09293068710323957,7,0.01777791976928711,0.1318516731262207,0.07333254814147949,-0.28444480895996094,-0.8311109542846697,2,-0.0807762215694331,1.0425594083137397,9.79555606842041,-1.3333661162122814,9.991110801696776,-1.9696863295879907,9.93777847290039,-0.0807762215694331
6894,2007-07-12,10.026666641235352,10.026666641235352,9.822221755981444,9.928889274597168,829350.0,0.018050491178292383,3.1818447823500513,1.2222182485754747,55.48633072736904,49.06048195554726,-0.10766875499505879,-0.09636078128496806,-0.3140296429635221,-0.7824069314778512,11.01645569752493,0.20444488525390803,-0.04552994252024689,0.1028146743774414,-0.0823554875593775,0.2879848363142603,0.010229593409031068,0.19539975534585174,-0.41132775507904995,76.47054368652671,29.34293597328464,0.09258508096840957,7,-0.15999937057495117,-0.15111064910888672,-0.09703707695007324,-0.4622220993041992,-1.0133333206176758,3,-0.14583341655790405,-2.111103163817656,9.848889350891113,1.0425594083137397,9.79555606842041,-1.3333661162122814,9.991110801696776,-0.14583341655790405
6895,2007-07-13,10.115555763244627,10.119999885559082,9.93777847290039,10.0,589275.0,0.00886527149947458,1.9285686916138525,1.1818252752933192,60.84338096944364,50.522846961763975,-0.1864358642061532,-0.18001090491436322,-0.3841939646066983,-0.8629680636687347,10.359844816407804,0.1822214126586914,-0.010874201017765373,0.182518625259398,-0.02157987486936186,0.38661712538815785,0.08046937519501718,0.2845678753237788,-0.4889680899310811,98.83729343869172,47.189172624629165,0.10204925006438004,7,-0.24888849258422674,-0.24888849258422674,-0.16888928413390936,-0.5511112213134748,-0.9733333587646467,4,-0.09490334101416142,3.1818447823500513,10.026666641235352,-2.111103163817656,9.848889350891113,1.0425594083137397,9.79555606842041,-0.09490334101416142
6896,2007-07-16,10.013333320617676,10.151110649108887,9.93333339691162,10.106666564941406,772200.0,-0.01010546973586779,1.3902487530943866,-0.8076900857480173,56.298768729739884,51.33608660452325,-0.07152995125345107,-0.08186929761779638,-0.2629022441578339,-0.7519812984556804,9.034638780040805,0.2177772521972674,0.006825485729368808,0.08022212982177734,-0.12399781479514438,0.28444207443869907,-0.021887842486684406,0.1823321021302391,-0.3757218358900296,66.66674357595907,12.500606257511876,0.10210997230846112,7,-0.05555534362792969,-0.1466660499572754,0.009629487991333008,-0.44888877868652344,-0.8622226715087891,0,-0.0754549088401324,1.9285686916138525,10.115555763244627,3.1818447823500513,10.026666641235352,-2.111103163817656,9.848889350891113,-0.0754549088401324
6897,2007-07-17,10.004444122314453,10.355555534362793,9.991110801696776,10.017778396606444,779625.0,-0.0008877361832068109,-17.221819568947545,0.14286736080597276,58.92649370803457,51.270789156092434,-0.03184971303615214,-0.08098256652540137,-0.23455840174744225,-0.7361355867443891,8.028550978380686,0.3644447326660174,0.016704263039542866,0.07377738952636648,-0.12549392023427863,0.2730486992870116,-0.025858265353956966,0.17341304440668992,-0.35602930240098907,40.15140677933021,-17.498221872646816,0.09963565488032296,7,0.04222249984741211,-0.048888206481933594,0.006666898727416992,-0.4399995803833008,-0.7555551528930664,1,-0.10750770703174894,1.3902487530943866,10.013333320617676,1.9285686916138525,10.115555763244627,3.1818447823500513,10.026666641235352,-0.10750770703174894
6898,2007-07-18,9.85777759552002,9.982221603393556,9.800000190734863,9.93333339691162,681975.0,-0.014660137535008166,1.1025683348738715,5.6662852238598695,50.11062348635959,50.81658645737611,0.10105808126857596,0.050539845290163754,-0.07222390422102798,-0.5820174106625267,7.0818276613693705,0.20444393157958984,0.02228550602862711,-0.06162986755371058,-0.24980742317316995,0.1265476880657488,-0.15571864536344115,0.03245891025601999,-0.18107714702858146,10.399936828589183,-46.62312529539333,0.0940887778097299,7,0.1888890266418457,0.0977783203125,0.14740729331970215,-0.2933330535888672,-0.7866668701171875,2,-0.09422897929295904,-17.221819568947545,10.004444122314453,1.3902487530943866,10.013333320617676,1.9285686916138525,10.115555763244627,-0.09422897929295904
6899,2007-07-19,10.213333129882812,10.23111057281494,9.844444274902344,9.866666793823242,740025.0,0.03606852872440336,1.0232591794165589,-4.588215989700458,58.85036421324422,52.22599848293222,-0.24936767443015206,-0.2996077916440498,-0.4046002259227528,-0.9275523168091944,6.2198077664821705,0.3866662979125959,0.04383499197637697,0.28074049949645996,0.05123154987486167,0.5102494491180583,0.1659860246856617,0.3954949743072582,-0.5094784779565202,74.39995742796228,18.436648706963332,0.11475447481079898,7,-0.16666650772094727,-0.25777721405029297,-0.2525923252105713,-0.6400003433227539,-1.0133333206176758,3,-0.11705823339672916,1.1025683348738715,9.85777759552002,-17.221819568947545,10.004444122314453,1.3902487530943866,10.013333320617676,-0.11705823339672916
6900,2007-07-20,9.831110954284668,10.191110610961914,9.74222183227539,10.191110610961914,1084500.0,-0.037423843003790314,1.4938289265590603,-1.0384615384615385,48.64253305797556,52.42870609738654,0.1297802940959354,0.08166767114231277,-0.0038309877350659605,-0.5327466771835496,5.887093464869481,0.4711112976074219,0.02583381996785228,-0.09822244644164968,-0.33171844036228926,0.1352735474789899,-0.21497044340197036,0.018525550518670997,-0.1011882670609161,14.49278291845934,-40.65635045879581,0.1167479969603202,7,0.21555566787719727,0.12444496154785156,0.12962985038757324,-0.1970372200012207,-0.8088893890380859,4,-0.08318262681295263,1.0232591794165589,10.213333129882812,1.1025683348738715,9.85777759552002,-17.221819568947545,10.004444122314453,-0.08318262681295263
6901,2007-07-23,9.786666870117188,9.897777557373047,9.724444389343262,9.84000015258789,670950.0,-0.004520759085534509,1.052639306123371,0.14814814814814814,49.99999999999999,53.82479156579005,0.1588824142395744,0.12776159415741617,0.06437519302814998,-0.4758025076406014,5.939476754416252,0.17333316802978516,0.013334759735691648,-0.13955540657043386,-0.3791430844177004,0.10003227127683267,-0.25934924549406624,-0.01976156764680148,0.5688886642456055,9.859195367560837,-44.909691291154424,0.11979383892363313,7,0.25333309173583984,0.16888904571533203,0.1577777862548828,-0.06074094772338867,-0.8977775573730469,0,-0.0658492287711322,1.4938289265590603,9.831110954284668,1.0232591794165589,10.213333129882812,1.1025683348738715,9.85777759552002,-0.0658492287711322
6902,2007-07-24,9.391111373901367,9.764444351196287,9.266667366027832,9.733332633972168,1057500.0,-0.04041779509463206,1.461533020035807,6.416654745726343,35.04272054322827,52.689023937266086,0.5487400372341789,0.5138413519241727,0.47643418034006046,-0.06977823870352573,6.326903073889634,0.5199995040893555,0.0051500454740178725,-0.512370157241822,-0.8502315784892218,-0.17450873599442218,-0.6813008678655219,-0.3434394466181221,0.9518219375610357,12.903197098365283,-37.85612581442916,0.16893071062369988,7,0.4200000762939453,0.4200000762939453,0.5370368957519531,0.35111045837402344,-0.2177782058715838,1,-0.025556157864282336,1.052639306123371,9.786666870117188,1.4938289265590603,9.831110954284668,1.0232591794165589,10.213333129882812,-0.025556157864282336
6903,2007-07-25,9.386667251586914,9.58666706085205,9.275555610656738,9.466667175292967,885600.0,-0.00047322645185565726,-1.058819074546235,0.23376666806002072,34.96800788765124,50.40921028840855,0.537216889701444,0.5138262471163308,0.4978614650787705,-0.05208824369089271,6.735266393080125,0.3111114501953125,-0.00987056298405875,-0.4972587585449215,-0.9040074294533014,-0.09051008763654167,-0.7006330939991123,-0.2938844230907307,0.9132154220581068,12.442400414519271,-33.967723011398974,0.20337433545419,7,0.42444419860839844,0.42444419860839844,0.49925875663757324,0.35555458068847656,-0.15111160278320135,2,-0.014678083122871333,1.461533020035807,9.391111373901367,1.052639306123371,9.786666870117188,1.4938289265590603,9.831110954284668,-0.014678083122871333
6904,2007-07-26,9.20888900756836,9.520000457763672,9.133333206176758,9.333333015441896,1574325.0,-0.018939442429739883,-1.8064552971021766,1.5555515819088377,33.333304257869074,47.352535098233595,0.6557537590022786,0.6753581720984734,0.6931041676764806,0.1403547891539656,7.577382426627781,0.38666725158691406,-0.002120223563352397,-0.6427407264709473,-1.1495008739587682,-0.13598057898312632,-0.8961208002148577,-0.3893606527270368,1.0496650537719745,7.142882902376574,-35.823892262407995,0.25338007374391064,7,0.535555362701416,0.535555362701416,0.6666665077209473,0.5451850891113281,-0.035555839538575995,3,-0.014961444540410263,-1.058819074546235,9.386667251586914,1.461533020035807,9.391111373901367,1.052639306123371,9.786666870117188,-0.014961444540410263
6905,2007-07-27,8.933333396911621,9.23111057281494,8.915555953979492,9.15999984741211,1181475.0,-0.029922785520628103,-1.4067806472964925,1.8214332242564248,28.044278835837645,44.21314733224445,0.8336417588411162,0.9199022868449998,0.9776466887765096,0.42618849094026956,7.945403637464238,0.31555461883544744,-0.01827367003305902,-0.8686666965484626,-1.5188996824565315,-0.21843371064039374,-1.193783189502497,-0.5435502035944282,1.257707413118899,1.8099218008144211,-36.17845869192212,0.3251164929540341,7,0.7022223472595215,0.7022223472595215,0.9422221183776855,0.8207406997680664,0.22666645050048828,4,0.02985071758832003,-1.8064552971021766,9.20888900756836,-1.058819074546235,9.386667251586914,1.461533020035807,9.391111373901367,0.02985071758832003
6906,2007-07-30,9.079999923706056,9.151110649108887,8.844444274902344,8.928889274597168,1085850.0,0.01641789467357624,1.0909158888227817,-0.666665264203107,34.83990998282984,41.536860251666155,0.6041967035293627,0.7482414641873323,0.8431939026936419,0.2908518826190658,8.059488861576455,0.30666637420654297,-0.062421228407078644,-0.6817779541015607,-1.4058664368518485,0.042310528648727086,-1.0438221954767037,-0.3197337127264177,1.0090020978403818,25.603872746685706,-14.887268481706204,0.3620442413751435,7,0.4577775001525861,0.5199999809265119,0.7962963581085187,0.674074172973631,0.4222221374511701,0,-0.006363255390413269,-1.4067806472964925,8.933333396911621,-1.8064552971021766,9.20888900756836,-1.058819074546235,9.386667251586914,-0.006363255390413269
6907,2007-07-31,9.11111068725586,9.25333309173584,9.06222152709961,9.186667442321776,1566450.0,0.0034262955739217116,-1.2051112761684686,-0.5000094666489779,34.22050905281482,39.77129198127229,0.48393086438861665,0.6998040613702319,0.8222356562016468,0.27160352727045023,8.602092577694966,0.19111156463623047,-0.12679542009583322,-0.6168893814086918,-1.3969533659175717,0.16317460310018816,-1.0069213736631326,-0.2268573891542509,0.8534355596261687,35.928082160978676,-5.718122874554112,0.39003199225443996,7,0.4266667366027832,0.488889217376709,0.7800004482269287,0.6429634094238281,0.4266672134399414,1,-0.02439015199568917,1.0909158888227817,9.079999923706056,-1.4067806472964925,8.933333396911621,-1.8064552971021766,9.20888900756836,-0.02439015199568917
6908,2007-08-01,9.182222366333008,9.288888931274414,8.9022216796875,9.084444046020508,962775.0,0.007804940749607692,1.4857153367011624,-1.2941042826309517,31.07570453389411,36.685218683566724,0.3429823999024837,0.5936730523767046,0.7515184313899148,0.2118946660183081,9.57205752465867,0.38666725158691406,-0.18193928552672034,-0.5042221546173096,-1.3084602850282803,0.3000159757936611,-0.9063412198227958,-0.10210308941182333,0.6703136833510523,50.0,12.231785093506623,0.40211906520548557,8,0.3355550765991211,0.41777753829956055,0.7007405757904053,0.611851692199707,0.25333404541015625,2,-0.0009680878929503312,-1.2051112761684686,9.11111068725586,1.0909158888227817,9.079999923706056,-1.4067806472964925,8.933333396911621,-0.0009680878929503312
6909,2007-08-02,9.377778053283693,9.41777801513672,9.168889045715332,9.199999809265137,870075.0,0.02129720661826906,-1.0740767231719386,1.818176498127359,34.220535886932026,35.082774553450776,0.018370785460907868,0.36687152375585264,0.5566317514947468,0.028095830388206622,10.395091463941913,0.2488889694213885,-0.24119226560798346,-0.2768887042999246,-1.0769567652803929,0.5231793566805436,-0.6769227347901587,0.12314532619030949,0.3739488189221962,93.02326741895995,60.378246345485245,0.4000340304902338,8,-0.00666713714599787,0.22222185134887518,0.5614812374114972,0.41629600524902166,0.053333282470703125,3,-0.015165895766767523,1.4857153367011624,9.182222366333008,-1.2051112761684686,9.11111068725586,1.0909158888227817,9.079999923706056,-0.015165895766767523
6910,2007-08-03,9.164443969726562,9.497777938842773,9.133333206176758,9.355555534362793,1037925.0,-0.022748894497714223,-1.8771980017994345,-1.0749997317797912,32.66787312483963,33.15698267843296,0.14214083454365678,0.5473623019416394,0.7715128908516675,0.25509343915685,11.352858130773342,0.3644447326660156,-0.28616251980711027,-0.4515560626983639,-1.2685829077317514,0.3654707823350236,-0.8600694852150568,-0.04304264018167103,0.496554642748972,48.97952034098705,19.785483104721486,0.4085134225166935,8,0.1400003433227539,0.43555593490600586,0.8207409381866455,0.6296300888061523,0.3733339309692383,4,0.0009699659174724484,-1.0740767231719386,9.377778053283693,1.4857153367011624,9.182222366333008,-1.2051112761684686,9.11111068725586,0.0009699659174724484
6911,2007-08-06,9.386667251586914,9.404443740844727,8.95111083984375,9.191110610961914,851175.0,0.024248419499800944,2.92309850785686,-1.023259063349884,38.39735286278849,33.52971960282854,-0.15956982664567398,0.29253207608839915,0.5412242904329716,0.04749151291400011,12.546897077253291,0.45333290100097656,-0.3771290259813913,-0.19911060333251918,-1.0023145750711606,0.6040933684061223,-0.600712589201839,0.20249138253680066,0.192675927131301,81.34337679307463,51.32388207096902,0.40160198586932033,8,-0.1711115837097168,0.2133326530456543,0.6059253215789795,0.4074068069458008,0.004444122314453125,0,-0.02414780433774133,-1.8771980017994345,9.164443969726562,-1.0740767231719386,9.377778053283693,1.4857153367011624,9.182222366333008,-0.02414780433774133
6912,2007-08-07,9.422222137451172,9.564443588256836,9.195555686950684,9.315555572509766,1102950.0,0.00378780720689198,-1.1282014602234902,0.5454509987515606,41.463420104783694,34.25143207139881,-0.21260527433882714,0.23987225338232676,0.48848999200285803,0.02450035004875417,12.817218369048057,0.36888790130615234,-0.42468289219231714,-0.14488902091980016,-0.9449118638417939,0.6551338220021936,-0.544900442380797,0.2551224005411967,-0.5777778625488281,78.523596249946,44.12122320976909,0.4000114214609972,8,-0.21777820587158203,0.17777776718139648,0.5814814567565918,0.37185192108154297,0.04888916015625,1,0.008490558016889915,2.92309850785686,9.386667251586914,-1.8771980017994345,9.164443969726562,-1.0740767231719386,9.377778053283693,0.008490558016889915
6913,2007-08-08,9.053333282470703,9.684444427490234,8.391111373901367,9.51555633544922,1742175.0,-0.03915094014969356,2.233335717521398,-4.333345254273674,27.383027843642466,33.59029024759585,0.11625291050874509,0.5756162552715818,0.8342214496337022,0.406064357862407,13.74082543996007,1.2933330535888672,-0.48695407333050866,-0.4740000724792477,-1.2938969712312982,0.3458968262728028,-0.8839485218552738,-0.06405162310322154,0.5111103057861328,51.20273596439353,20.956783041637603,0.4099484493760257,8,-0.015555381774902344,0.32000017166137695,0.8911113739013672,0.7407407760620117,0.5911111831665039,2,0.05351008331517981,-1.1282014602234902,9.422222137451172,2.92309850785686,9.386667251586914,-1.8771980017994345,9.164443969726562,0.05351008331517981
6914,2007-08-09,8.564443588256836,8.968889236450195,8.133333206176758,8.866666793823242,2535525.0,-0.05400107109283914,2.2982382171359736,0.6538471061079955,26.289521272892515,33.395317185046395,0.5633576340591162,1.0006467769761453,1.2926491038194783,0.9035903334459512,15.53976767622666,0.9200000762939453,-0.49779318173473364,-0.8897786140441895,-1.7799607421797745,0.000403514091395607,-1.334869678111982,-0.4446875499763969,1.1200008392333984,27.793647299838053,-4.261358321751789,0.445091064067793,8,0.34444522857666016,0.6800007820129395,1.3918530941009521,1.229630470275879,0.9866676330566406,3,0.10171271659501113,2.233335717521398,9.053333282470703,-1.1282014602234902,9.422222137451172,2.92309850785686,9.386667251586914,0.10171271659501113
6915,2007-08-10,9.155555725097656,9.42666721343994,8.391111373901367,8.422222137451174,2321100.0,0.0690193274962223,-1.6033541117238028,-2.426463534698199,40.193379662889654,33.99014714949749,0.007915072199439876,0.3519720306175813,0.6816140257298571,0.32364594307089334,16.75428255820718,1.0355558395385724,-0.49617960484074963,-0.25066647529602015,-1.0929409190130706,0.5916079684210303,-0.6718036971545462,0.17047074656250594,0.5288887023925781,65.90259324249381,29.757737885245795,0.4211372218585253,8,-0.24666690826416016,0.08888864517211914,0.8007409572601318,0.6385183334350586,0.7822227478027344,4,0.030097092839637574,2.2982382171359736,8.564443588256836,2.233335717521398,9.053333282470703,-1.1282014602234902,9.422222137451172,0.030097092839637574
6916,2007-08-13,9.25777816772461,9.431111335754396,9.04444408416748,9.311111450195312,1464750.0,0.01116507241026743,1.6363701386947023,-0.07272717814803466,47.72036969762981,35.490131665588045,-0.0742452113045875,0.20052398086904333,0.5532727679782816,0.23126471489612932,17.886425142494794,0.38666725158691584,-0.4728662085020563,-0.11066627502441406,-0.9046811459101942,0.6833485958613661,-0.507673710467305,0.2863411604184769,0.36462181091308565,72.49286486340256,32.028042059367465,0.3970074354428902,8,-0.3488893508911133,-0.013333797454833984,0.6985185146331787,0.5362958908081055,0.8088884353637713,0,0.030244809056600097,-1.6033541117238028,9.155555725097656,2.2982382171359736,8.564443588256836,2.233335717521398,9.053333282470703,0.030244809056600097
6917,2007-08-14,8.928889274597168,9.279999732971193,8.880000114440918,9.266667366027832,944325.0,-0.03552568307091719,1.195129610148989,6.333345254273657,42.954861742014515,36.810038022045866,0.252645695414758,0.4687358546293652,0.8534019690730013,0.567898389256948,18.323229328241517,0.3999996185302752,-0.4144652016185617,-0.3857774257659905,-1.143274052690721,0.37171920115874,-0.7645257392283558,-0.00702911230362524,0.6339480331420901,51.28942770117643,6.979229415650572,0.37874831346236565,8,-0.020000457763671875,0.3155550956726074,1.0274074077606201,0.8651847839355469,0.9288883209228516,1,0.051767032280177094,1.6363701386947023,9.25777816772461,-1.6033541117238028,9.155555725097656,2.2982382171359736,8.564443588256836,0.051767032280177094
6918,2007-08-15,8.928889274597168,9.311111450195312,8.88888931274414,8.977778434753418,977175.0,0.0,-5.551712911579727,0.14473751079941047,45.441398728129734,38.05680055995672,0.23795481128630058,0.4169552904478184,0.8293029000397354,0.5766680009263343,19.687246755376275,0.4222221374511719,-0.3860034257905216,-0.3393330097198479,-1.0700527005533864,0.39138668111369057,-0.7046928551366172,0.026026835696921324,0.5767678690795908,61.30139276421029,11.782100952486623,0.3653598454167693,8,-0.020000457763671875,0.3155550956726074,1.0111112594604492,0.8651847839355469,0.8977775573730487,2,0.060726704782070096,1.195129610148989,8.928889274597168,1.6363701386947023,9.25777816772461,-1.6033541117238028,9.155555725097656,0.060726704782070096
6919,2007-08-16,9.017778396606444,9.177778244018556,8.293333053588867,9.06666660308838,1920825.0,0.009955227271343459,5.524586588621749,0.9999804931336557,51.46379824126655,40.145236684004146,0.10351520203425046,0.2465463365130791,0.7201939229760423,0.4958770366446803,20.53933068534244,0.8844451904296893,-0.3551802452530115,-0.190666151046754,-0.7772330747089189,0.3959007726154109,-0.48394961287783644,0.10261731078432845,0.4329857895703153,63.67192574978161,7.782384877486834,0.2932834618310828,8,-0.10888957977294744,0.22666597366333185,0.9059257507324237,0.7762956619262713,0.671110153198244,3,0.06949228972698962,-5.551712911579727,8.928889274597168,1.195129610148989,8.928889274597168,1.6363701386947023,9.25777816772461,0.06949228972698962
6920,2007-08-17,9.013333320617676,9.42666721343994,8.973333358764648,9.42666721343994,1631700.0,-0.0004929236219023414,1.1935479405277298,8.454674911729057,48.784443942877445,41.29935791512515,0.09417450727427479,0.196667518005178,0.707102741160444,0.5097540072373263,21.637157383432886,0.4533338546752912,-0.3221974848355309,-0.1542223453521725,-0.667458828190151,0.359014137485806,-0.41084058677116175,0.10239589606681676,-0.880000114440918,63.281245416148636,3.4136794235574754,0.25661824141898953,8,-0.10444450378417969,0.2311110496520996,0.8577783107757568,0.7807407379150391,0.644444465637207,4,0.05966470800160617,5.524586588621749,9.017778396606444,-5.551712911579727,8.928889274597168,1.195129610148989,8.928889274597168,0.05966470800160617
6921,2007-08-20,9.14222240447998,9.199999809265137,9.022221565246582,9.022221565246582,951750.0,0.014299824413180895,-1.9629500119208456,-0.29032421806502945,50.54774055133697,42.30872685363107,-0.08161863555443993,0.017942729656397205,0.5612404344589361,0.39232480341607,22.87491286376624,0.18666648864746094,-0.30753474865891306,0.006888961791991832,-0.4155807623983492,0.42935868598233284,-0.20434590030317779,0.21812382388716145,-0.9830225181579593,74.9019469246972,11.510233607090171,0.2112348620951702,8,-0.23333358764648438,0.10222196578979492,0.7244448661804199,0.6518516540527344,0.7155551910400391,0,0.0870199863033918,1.1935479405277298,9.013333320617676,5.524586588621749,9.017778396606444,-5.551712911579727,8.928889274597168,0.0870199863033918
6922,2007-08-21,9.151110649108887,9.248888969421387,9.026666641235352,9.06666660308838,1083600.0,0.0009722192521317563,-1.7027117936345921,0.7036954621314324,49.43998983766005,44.75950040852191,-0.14863934302442416,-0.010379851316285382,0.5387620525704548,0.3940236544086595,23.888270147905637,0.22222232818603516,-0.2697464569809114,0.02777724266052317,-0.3773815241599472,0.43293600948099353,-0.174802140749712,0.23035662607075835,-0.9665614162445078,75.68620323177562,10.162631357027792,0.20257938341023538,8,-0.36888837814331055,0.09333372116088867,0.7611119747161865,0.6429634094238281,0.7200002670288086,1,0.10004861585502178,-1.9629500119208456,9.14222240447998,1.1935479405277298,9.013333320617676,5.524586588621749,9.017778396606444,0.10004861585502178
6923,2007-08-22,9.248888969421387,9.266667366027832,9.119999885559082,9.177778244018556,1011375.0,0.010684858271495346,1.7499932945310195,0.8421046687597373,47.595356609593345,47.12681544593311,-0.24111692366556348,-0.1254408330049248,0.4321659121932129,0.30419678978797826,24.936322881027017,0.14666748046875,-0.26060891929843066,0.13244447708129847,-0.2582903415201745,0.5231792956827714,-0.06292293221943801,0.32781188638203496,-1.039497376945496,84.31369579101771,21.348755476405444,0.19536740930073626,8,-0.38666677474975586,-0.06666707992553711,0.7522222995758057,0.5451850891113281,0.4399995803833008,2,0.06583370479543404,-1.7027117936345921,9.151110649108887,-1.9629500119208456,9.14222240447998,1.1935479405277298,9.013333320617676,0.06583370479543404
6924,2007-08-23,9.071110725402832,9.266667366027832,9.008889198303224,9.266667366027832,854100.0,-0.01922157835458116,1.6363529962546635,-2.7500301750151563,48.23529836038378,48.02036196787691,0.017981126730774122,0.04372813035397982,0.5988787330712384,0.48831109361870695,25.6603693115381,0.2577781677246076,-0.27185896299729073,-0.03844485282897914,-0.4271701886850181,0.35028048302705983,-0.2328075207569995,0.15591781509904123,-0.8373736205076607,21.56851195422377,-41.38236806664764,0.1943626679280195,8,-0.20888853073120117,0.11111116409301758,0.9300005435943604,0.7229633331298828,0.7555561065673846,3,0.08329256795989903,1.7499932945310195,9.248888969421387,-1.7027117936345921,9.151110649108887,-1.9629500119208456,9.14222240447998,0.08329256795989903
6925,2007-08-24,9.199999809265137,9.239999771118164,9.0,9.09333324432373,892125.0,0.014208743313138372,1.5714285714285714,-0.5454509987515606,46.34145247336765,47.86714894295889,-0.11615557213930217,-0.06762585414904976,0.4560864134866218,0.3651052606860823,25.804267310855423,0.23999977111816406,-0.20766186889693117,0.07711091041564977,-0.30439040087738256,0.4586122217086821,-0.1136397452308664,0.26786156606216593,-0.9424041021990703,74.99973177980195,13.781546829714635,0.19075065564651653,8,-0.3399996757507324,-0.03777790069580078,0.8011114597320557,0.5940742492675781,0.5733327865600586,4,0.05314008159513217,1.6363529962546635,9.071110725402832,1.7499932945310195,9.248888969421387,-1.7027117936345921,9.151110649108887,0.05314008159513217
6926,2007-08-27,9.022221565246582,9.14222240447998,8.991110801696777,9.133333206176758,1013400.0,-0.01932372257655024,1.344814318798973,-1.0416726271368286,42.574258126903864,47.82485965239104,0.02759721335909404,0.11130869343979555,0.6150299372242429,0.5487734285493993,25.772884220360538,0.20888900756835938,-0.09928058962650965,-0.09777841567993129,-0.48151570818820133,0.28595887682833876,-0.2896470619340672,0.09409023057420463,-0.7412444280530384,11.290155117636065,-45.766962359780266,0.19186864625413508,8,-0.16222143173217773,-0.0066661834716796875,0.9788897037506104,0.7718524932861328,0.6488895416259783,0,0.07044342864028641,1.5714285714285714,9.199999809265137,1.6363529962546635,9.071110725402832,1.7499932945310195,9.248888969421387,0.07044342864028641
6927,2007-08-28,8.88888931274414,9.004444122314453,8.848889350891113,8.982221603393555,1350675.0,-0.014778206402737304,1.2580604969889944,0.8399866104764439,46.65462503443699,47.95966257531407,0.17283413035293016,0.23941394683997785,0.7262525441039109,0.6862865644185803,26.305546041369666,0.17333221435546875,-0.07385191735076724,-0.21999959945678782,-0.6174445907736903,0.17744539186011465,-0.41872209511523906,-0.021277103798336583,-0.5849983740256697,9.574453514490768,-46.23115304343728,0.19872249565845118,8,-0.028889179229736328,0.05999946594238281,1.1088886260986328,0.9051847457885742,0.5333328247070312,1,0.10899992661476476,1.344814318798973,9.022221565246582,1.5714285714285714,9.199999809265137,1.6363529962546635,9.071110725402832,0.10899992661476476
6928,2007-08-29,9.173333168029783,9.23111057281494,8.915555953979492,8.920000076293945,1599750.0,0.031999932193759184,-1.4067806472964925,-2.7143134490016774,63.51085346875498,49.298224267257226,-0.08190172869007739,-0.04820131714518361,0.42159325248095136,0.4076254565887414,26.135975546368083,0.342221260070799,-0.08068398156279599,0.06488871574401678,-0.3322307256695094,0.46200815715754295,-0.1336710049627463,0.26344843645077987,-0.8469867038168832,77.65938019320983,17.55406341272819,0.1985597207067633,8,-0.035554885864256036,-0.2644443511962873,0.6377782821655291,0.6207408905029315,0.48888874053955256,2,0.0760658896092159,1.2580604969889944,8.88888931274414,1.344814318798973,9.022221565246582,1.5714285714285714,9.199999809265137,0.0760658896092159
6929,2007-08-30,9.235555648803713,9.422222137451172,9.06222152709961,9.06222152709961,1059525.0,0.0067829740438059005,-3.1538343035091385,0.6842142908232719,52.31958420804646,49.69101763005378,-0.12290902947729343,-0.12819782521727063,0.34375995290805506,0.35042348908231524,26.304448291700883,0.3600006103515625,-0.04051352141809339,0.13422231674194585,-0.24738056256218677,0.5158251960460785,-0.05657912291012046,0.32502375639401215,-0.8872027696062723,67.44186046511659,7.736502568766589,0.19080143965206606,8,-0.09999990463257014,-0.3266668319702166,0.5755558013915998,0.5792589187622053,0.3244447708129865,3,0.0490856119804437,-1.4067806472964925,9.173333168029783,1.2580604969889944,8.88888931274414,1.344814318798973,9.022221565246582,0.0490856119804437
6930,2007-08-31,9.173333168029783,9.386667251586914,9.137778282165527,9.386667251586914,819675.0,-0.006737275280452537,1.3333258827789376,-1.2307679610902624,47.493388606152244,49.35164519169992,-0.03978790951304134,-0.06880279754416208,0.3910461078504337,0.4179706687707654,26.822908433186342,0.24888896942138672,-0.010097299920371228,0.07155537605285467,-0.3103775668058457,0.45348831891155506,-0.11941109537649552,0.26252184748220486,-0.8034140021474929,56.589091840587336,-1.436821335006222,0.1909664714293502,8,-0.0377774238586408,-0.2644443511962873,0.571111202239992,0.6414813995361346,0.5066671371459961,4,0.07122096755597873,-3.1538343035091385,9.235555648803713,-1.4067806472964925,9.173333168029783,1.2580604969889944,8.88888931274414,0.07122096755597873
6931,2007-09-04,9.15999984741211,9.25777816772461,9.119999885559082,9.151110649108887,978300.0,-0.0014534870121301058,-2.8750352041842686,-0.04166797051368558,58.44153310784214,50.35181666616461,-0.026449067029099993,-0.07728390319584655,0.3905084908289389,0.434523573673518,26.856741703887764,0.13777828216552734,-0.007507296640952177,0.06955542564392125,-0.289552993384099,0.4286638446719415,-0.10999878387008799,0.2491096351579305,-0.7689457205786656,54.26351044523881,-4.423901658878805,0.1795542095140101,9,-0.024444103240966797,-0.2511110305786133,0.4755558967590332,0.5659260749816895,0.5066671371459943,1,0.06695772474126893,1.3333258827789376,9.173333168029783,-3.1538343035091385,9.235555648803713,-1.4067806472964925,9.173333168029783,0.06695772474126893
6932,2007-09-05,9.502222061157227,9.58222198486328,9.013333320617676,9.137778282165527,2181825.0,0.03736050430631854,1.1694940527605053,40.99849801523442,66.75322185381927,52.48046835996749,-0.3504857748559207,-0.43553555784316345,0.03820152587329062,0.09617164143312706,27.18828792947587,0.5688886642456037,0.014737777798478291,0.407777643203735,0.03172643134495701,0.783828855062513,0.2197520372743469,0.5958032491331231,-1.090455672591652,88.00000000000023,28.418707249263022,0.18802560592938866,9,-0.2866663932800293,-0.5933332443237305,0.0666666030883789,0.18814802169799805,-0.11111068725585938,2,0.017773637011253562,-2.8750352041842686,9.15999984741211,1.3333258827789376,9.173333168029783,-3.1538343035091385,9.235555648803713,0.017773637011253562
6933,2007-09-06,9.5377779006958,9.613332748413086,9.346667289733887,9.51555633544922,1086300.0,0.0037418447295520796,2.0769459315216974,0.06097391841358989,65.68362205295156,54.41917099247501,-0.3807982463293378,-0.45633360844637494,-0.005036859029431184,0.05971725622226032,25.675074941333563,0.2666654586791992,0.02412523289636681,0.4191112518310547,-0.005112885369166875,0.8433353890312763,0.2069991832309448,0.6312233204311646,-1.0791932882783186,87.4075133713214,27.172810901336945,0.21211206860011045,9,-0.30666685104370117,-0.6288890838623047,0.031110763549804688,0.15259218215942383,-0.013334274291993964,3,-0.012115585458977729,1.1694940527605053,9.502222061157227,-2.8750352041842686,9.15999984741211,1.3333258827789376,9.173333168029783,-0.012115585458977729
6934,2007-09-07,9.435556411743164,9.493332862854004,9.15999984741211,9.377778053283693,1330875.0,-0.010717537147219569,2.8461961694846245,2.6001029998713783,62.025343961130616,56.16182560222646,-0.2474673877386433,-0.3009333771799394,0.08567235634630066,0.15972701901626074,23.844702963250953,0.3777780532836914,0.035556318343367366,0.2733341217041012,-0.08506968073577426,0.6317379241439767,0.09413222048416259,0.4525360229240398,-0.9076869111659462,70.37058229819834,10.086625160109548,0.17920190121993806,9,-0.20444536209106445,-0.526667594909668,0.12333226203918457,0.25481367111206055,-0.0977783203125,4,0.024022483352870605,2.0769459315216974,9.5377779006958,1.1694940527605053,9.502222061157227,-2.8750352041842686,9.15999984741211,0.024022483352870605
6935,2007-09-10,9.431111335754396,9.657777786254883,9.293333053588867,9.51555633544922,1479375.0,-0.0004710984487608094,-1.0246841629822125,-1.4615333828505854,58.8555869462518,57.97086213770955,-0.23109350541278673,-0.2896356578009893,0.07602365574503622,0.16337868461361182,23.262795932158863,0.3644447326660156,0.04652282779126082,0.2551112651824976,-0.12286490719525034,0.6330874375602455,0.06612317899362274,0.44409935137137246,-0.8381140403070262,64.8276209065795,6.128663621404726,0.18898808618887417,9,-0.17777776718139826,-0.5222225189209002,0.05444407463073553,0.2592587471008283,0.004445075988767755,0,0.013666372845549057,2.8461961694846245,9.435556411743164,2.0769459315216974,9.5377779006958,1.1694940527605053,9.502222061157227,0.013666372845549057
6936,2007-09-11,9.5377779006958,9.657777786254883,9.48888874053955,9.493332862854004,952200.0,0.011310073770099516,-5.333345254273657,-0.5263193558223317,61.18253246781902,59.585074074752,-0.287132706459186,-0.39447471903875986,-0.04245050159276431,0.057571727387335514,22.662985763581624,0.2266664505004865,0.07286330441987943,0.3477778434753418,-0.0623284293696571,0.7578841163203407,0.14272470705284235,0.5528309798978412,-0.8595981659838294,81.37932871524782,23.803477477862423,0.20505313642249912,9,-0.2511110305786133,-0.6288890838623047,-0.0855557918548584,0.15259218215942383,-0.1155557632446289,1,0.014911482104191576,-1.0246841629822125,9.431111335754396,2.8461961694846245,9.435556411743164,2.0769459315216974,9.5377779006958,0.014911482104191576
6937,2007-09-12,9.391111373901367,9.595556259155273,9.391111373901367,9.520000457763672,1004850.0,-0.01537743154867699,-2.172415834258232,-2.8999656681829884,54.00000536441836,58.52831317427015,-0.06898906069880972,-0.22282870310213454,0.09361284700396943,0.2023613223313223,21.81979857321741,0.20444488525390625,0.09388626116852095,0.17800021171569824,-0.2221243593653064,0.5781247827967029,-0.022062073824804074,0.37806249725620056,-0.6345637950659633,46.42863985224865,-7.444287506178071,0.20006228554050212,9,-0.05555582046508789,-0.4822225570678711,0.016666412353515625,0.2992587089538574,0.07999992370605469,2,0.029342172580609338,-5.333345254273657,9.5377779006958,-1.0246841629822125,9.431111335754396,2.8461961694846245,9.435556411743164,0.029342172580609338
6938,2007-09-13,9.471111297607422,9.737777709960938,9.355555534362793,9.435556411743164,1963125.0,0.008518685437847173,-2.9090687421972534,-0.2758564557898631,61.904783530038195,59.59333532115813,-0.11433010822453582,-0.27418131938561885,-0.003586518508919667,0.12159295625767186,20.895702467191082,0.38222217559814453,0.14618152704926501,0.23088903427123952,-0.1615541084291099,0.6233321769715889,0.03466746292106393,0.4271106056214151,-0.6424653021784597,53.84620463353602,-3.9431096471742677,0.19622157135017498,9,-0.09555578231811523,-0.5355558395385742,-0.06888937950134277,0.21925878524780273,-0.16888904571533203,3,-0.00844673039860322,-2.172415834258232,9.391111373901367,-5.333345254273657,9.5377779006958,-1.0246841629822125,9.431111335754396,-0.00844673039860322
6939,2007-09-14,9.644444465637207,9.666666984558104,9.355555534362793,9.377778053283693,699975.0,0.018301249196973624,1.0000000000000113,7.500134112976721,62.88661162143777,61.30369343396764,-0.24983572809723498,-0.4196760640913215,-0.1924595970204841,-0.05193432182874069,18.91161526742199,0.3111114501953107,0.2031913866807571,0.37288889884948695,-0.04407607332145602,0.7898538710204299,0.16440641276401635,0.5813713849349575,-0.7248852987550478,79.00003004072664,22.42159532821961,0.20848248608547126,9,-0.2688889503479004,-0.7088890075683594,-0.4388887882232666,-0.1807408332824707,-0.04444408416748047,4,-0.01244248330331088,-2.9090687421972534,9.471111297607422,-2.172415834258232,9.391111373901367,-5.333345254273657,9.5377779006958,-0.01244248330331088
6940,2007-09-17,9.551111221313477,9.653332710266113,9.502222061157227,9.622221946716307,557550.0,-0.00967741010446721,1.2666781108512328,-0.2666654745726294,66.12470001389808,62.15737864575163,-0.10871135410242339,-0.2993351772131305,-0.11363547170315158,0.040281650250205914,17.585923417663462,0.15111064910888672,0.1924846123473749,0.2526667594909675,-0.16354330263469485,0.6688768216166299,0.04456172842813544,0.4607717905537996,-0.5497302001234399,51.162831315230704,-10.683908043709224,0.20810503106283137,9,-0.17555570602416992,-0.5355558395385742,-0.4744446277618408,-0.21629667282104492,0.01777744293212713,0,-0.022335948659749194,1.0000000000000113,9.644444465637207,-2.9090687421972534,9.471111297607422,-2.172415834258232,9.391111373901367,-0.022335948659749194
6941,2007-09-18,9.93777847290039,9.95111083984375,9.51555633544922,9.58222198486328,1321425.0,0.040484006795362015,1.2790702316436526,-5.0000402333536,77.69953619193836,63.37363579443152,-0.417335550512151,-0.6570317926446894,-0.5123372050612431,-0.3440830178998677,16.516558338789256,0.4355545043945295,0.22163215375674028,0.5995562076568604,0.10207972342233163,1.097032691891389,0.350817965539596,0.8482944497741247,-0.8627577828332633,97.76135535681402,28.092066375499613,0.2487382421172642,9,-0.38222312927246094,-0.815556526184082,-0.8611118793487549,-0.602963924407959,-0.3244457244873047,1,-0.05053665288743858,1.2666781108512328,9.551111221313477,1.0000000000000113,9.644444465637207,-2.9090687421972534,9.471111297607422,-0.05053665288743858
6942,2007-09-19,10.06666660308838,10.15999984741211,9.964444160461426,10.071110725402832,1237950.0,0.012969511298672964,1.1463412081183206,-0.012499061229301753,75.70332873813521,64.48693653722971,-0.5115300129685565,-0.7523871658132819,-0.6457059725690577,-0.46786138248140396,15.74067729613297,0.22222137451171875,0.2732859724114114,0.6826665401458758,0.09700419626458867,1.268328884027163,0.3898353682052331,0.9754977120865185,-0.8865150950480594,88.39779922491579,18.923796928953976,0.2928311719406435,9,-0.4066667556762713,-0.8400001525878924,-0.9900000095367449,-0.731852054595949,-0.5333337783813477,2,-0.06401766255370944,1.2790702316436526,9.93777847290039,1.2666781108512328,9.551111221313477,1.0000000000000113,9.644444465637207,-0.06401766255370944
6943,2007-09-20,9.85777759552002,10.11111068725586,9.79111099243164,10.06666660308838,1128825.0,-0.02075056379678608,1.1492560257748798,47.00343347641404,66.5094284718036,64.9851681495267,-0.28214616275973015,-0.5223226055783847,-0.44553664602642584,-0.25176101145709673,14.762814231040505,0.31999969482421875,0.306493007955595,0.4433331012725823,-0.1751411988828604,1.061807401428025,0.13409595119486006,0.7525702513503045,-0.5404473199676474,62.43092940187618,-6.998564528236464,0.30923715007772146,9,-0.13111114501953125,-0.6311111450195312,-0.7811110019683838,-0.5229630470275879,-0.11111068725585938,3,-0.039224489918328276,1.1463412081183206,10.06666660308838,1.2790702316436526,9.93777847290039,1.2666781108512328,9.551111221313477,-0.039224489918328276
6944,2007-09-21,9.826666831970217,10.084444046020508,9.808889389038086,9.88888931274414,1631025.0,-0.0031559611939248056,-4.636368956470003,0.2978734089373326,67.62591593940405,65.95964914876585,-0.21201798464454846,-0.45503507598498594,-0.42941802448580724,-0.21331005270695158,13.518292721750298,0.2755546569824219,0.2948063768432263,0.37444453239441167,-0.24801757588471673,0.9969066406735401,0.06321347825484835,0.685675586533975,-0.39136281635748205,49.32437330549662,-20.831728298978234,0.3112310541395638,9,-0.06888914108276545,-0.6000003814697283,-0.7500002384185809,-0.5244445800781268,-0.08888912200927912,4,-0.053369528960917956,1.1492560257748798,9.85777759552002,1.1463412081183206,10.06666660308838,1.2790702316436526,9.93777847290039,-0.053369528960917956
6945,2007-09-24,9.688888549804688,9.862221717834473,9.644444465637207,9.862221717834473,749250.0,-0.014020856158191819,1.5128168448388748,2.785700053644037,63.37078380789353,66.20278818655191,-0.03780414384217323,-0.2938166630919312,-0.3114075859988965,-0.06972248372756162,11.98835122970603,0.21777725219726562,0.2807925899220791,0.2122218132019036,-0.4069244124488076,0.8313680388526148,-0.09735129962345113,0.5217949260272583,-0.15212711774004006,26.896417007523315,-43.39993388419636,0.3095731128253552,9,0.06888914108276367,-0.18444395065307617,-0.6122219562530518,-0.41925907135009766,0.13777828216552912,0,-0.009174237878580294,-4.636368956470003,9.826666831970217,1.1492560257748798,9.85777759552002,1.1463412081183206,10.06666660308838,-0.009174237878580294
6946,2007-09-25,9.657777786254883,9.69777774810791,9.524443626403807,9.675556182861328,688275.0,-0.003210973414533913,4.571516154742255,0.10256777054574065,54.66667353312437,66.27686242751925,0.013542869298262872,-0.22414217482517707,-0.2975383069924842,-0.032356638531256365,10.257647407120745,0.17333412170410334,0.28044099275588685,0.14933323860168457,-0.43591685540441816,0.7345833326077873,-0.1432918084013668,0.44195828560473593,0.5022220611572266,20.979129059509933,-45.13309271819624,0.29262504700305103,9,0.09999990463256836,-0.15333318710327148,-0.5811111927032471,-0.4133334159851074,0.09333324432373047,1,-0.009203889753581551,1.5128168448388748,9.688888549804688,-4.636368956470003,9.826666831970217,1.1492560257748798,9.85777759552002,-0.009203889753581551
6947,2007-09-26,9.85777759552002,9.911110877990724,9.715556144714355,9.733332633972168,666900.0,0.02070867788548414,-1.4444656374799054,-6.999785430747774,58.73786104378097,65.92498215126844,-0.12661366043153421,-0.36663091626678224,-0.5125244983315813,-0.2248275777018911,8.335852465689355,0.2533330917358416,0.29546097279727945,0.300888633728027,-0.2259103609041322,0.8276876283601862,0.0374891364119474,0.5642881310441066,0.28951112747192376,56.81825201368752,-6.327608722456155,0.26339949731607926,9,-0.09999990463256836,-0.3533329963684082,-0.7811110019683838,-0.6133332252502441,-0.6177778244018555,2,-0.024797155823237937,4.571516154742255,9.657777786254883,1.5128168448388748,9.688888549804688,-4.636368956470003,9.826666831970217,-0.024797155823237937
6948,2007-09-27,9.871110916137695,10.04444408416748,9.848889350891113,9.928889274597168,765675.0,0.001352568617873473,-2.826098314161232,-0.4642884512223159,62.49997263051414,65.88202226338804,-0.08631725523759748,-0.34257198047622595,-0.5362700294878611,-0.23170812000241092,7.278024036645153,0.1955547332763672,0.29885650164909805,0.2793330669403069,-0.23272825934528285,0.7913943932258967,0.023302403797512028,0.5353637300831018,0.2637209049224847,61.904826780517254,-0.3136408205500345,0.2560306631427949,9,-0.039999961853027344,-0.366666316986084,-0.8577775955200195,-0.6266665458679199,-0.7022218704223633,3,-0.03421885280191195,-1.4444656374799054,9.85777759552002,4.571516154742255,9.657777786254883,1.5128168448388748,9.688888549804688,-0.03421885280191195
6949,2007-09-28,9.688888549804688,9.866666793823242,9.533332824707033,9.866666793823242,1201500.0,-0.018460168048066716,2.7499973177979995,3.0769002228274327,56.712951350169945,64.83627241186268,0.11496197526931518,-0.1313816912584489,-0.3782543619996215,-0.04251316560528373,6.472398849396746,0.3377780914306623,0.3264258199638661,0.07444405555725098,-0.41064801493964254,0.5595361260541445,-0.16810197969119578,0.31699009080569773,0.4337355073623659,31.623995891868333,-29.014238922428163,0.2425460352484467,9,0.14888954162597656,-0.18444395065307617,-0.6666665077209473,-0.4444441795349121,-0.3644447326660156,4,0.005963362893738555,-2.826098314161232,9.871110916137695,-1.4444656374799054,9.85777759552002,4.571516154742255,9.657777786254883,0.005963362893738555
6950,2007-10-01,9.826666831970217,9.866666793823242,9.653332710266113,9.67111110687256,849600.0,0.014220236042276069,-1.2325495518872218,-0.8749986588990097,57.403191181530985,62.58112296626186,0.022777088893025876,-0.2294692410619863,-0.5268153886862788,-0.17277805019099013,5.623236675966184,0.2133340835571289,0.33835723449034205,0.1795556545257586,-0.2669182215931869,0.6260295306447041,-0.043681283533713255,0.4027925925852305,0.2839936165815722,58.119796060595434,0.10082566292260253,0.22323693805947245,10,0.015554904937742364,-0.3222222328186053,-0.8044447898864764,-0.5822224617004412,-0.34222316741943715,0,-0.009045704258547338,2.7499973177979995,9.688888549804688,-2.826098314161232,9.871110916137695,-1.4444656374799054,9.85777759552002,-0.009045704258547338
6951,2007-10-02,9.773332595825195,9.862221717834473,9.733332633972168,9.844444274902344,1145250.0,-0.005427500194827295,1.4166726271368286,-0.45714601010348715,60.28705014625087,60.86820312271916,0.056246488688005414,-0.13473776230010515,-0.48367317750113337,-0.10951492538533714,4.6822869421650655,0.1288890838623047,0.33502062178714986,0.0955547809600823,-0.29016544089906127,0.48127500281922586,-0.09730532996949037,0.28841489188965497,0.3256035162836337,46.956463328848805,-12.011062145635215,0.19286011092957184,10,0.04444456100463867,-0.268887996673584,-0.7622215747833252,-0.5288882255554199,-0.5155544281005859,1,0.0054571187076764005,-1.2325495518872218,9.826666831970217,2.7499973177979995,9.688888549804688,-2.826098314161232,9.871110916137695,0.0054571187076764005
6952,2007-10-03,9.67111110687256,9.74666690826416,9.520000457763672,9.715556144714355,1108575.0,-0.01045922544335598,3.25,0.6250033527344653,55.31914353964321,59.62483813025689,0.10779339046123759,-0.02025317480600286,-0.38028978673970393,0.0005806135403627621,4.9766753500501455,0.25333213806152344,0.3321200921390748,-0.015111160278317826,-0.3919411155673682,0.36171879501073256,-0.20352613792284302,0.17330381736620737,0.4163351555221677,28.81351617238209,-29.529430453718934,0.18841497764452486,10,0.13111114501952947,-0.16666650772094904,-0.733333349227907,-0.426666736602785,0.06666660308837713,2,0.00827205093830452,1.4166726271368286,9.773332595825195,-1.2325495518872218,9.826666831970217,2.7499973177979995,9.688888549804688,0.00827205093830452
6953,2007-10-04,9.422222137451172,9.604443550109863,9.324443817138672,9.324443817138672,1670175.0,-0.025735302456045717,-4.727235486891386,-2.1999828340915824,44.31818015565589,57.03508970984043,0.32229412584577055,0.23139869932117918,-0.13296380191657953,0.2560709180641876,5.569974641838805,0.3466672897338885,0.26046305419689375,-0.2582223415374756,-0.6479581640859262,0.13151348101097504,-0.4530902528117018,-0.06335443026324938,0.6425262927583137,18.03286185147794,-36.13987422472707,0.19486791127422565,10,0.2622218132019043,0.1155557632446289,-0.517777681350708,-0.17777776718139648,0.6755561828613281,3,-0.019339638110283497,3.25,9.67111110687256,1.4166726271368286,9.773332595825195,-1.2325495518872218,9.826666831970217,-0.019339638110283497
6954,2007-10-05,9.662221908569336,9.69333267211914,9.475556373596193,9.555556297302246,1220850.0,0.025471674050669968,1.5789565816444442,1.0908922440699127,52.64269577288438,55.84307992817274,0.06315630934344085,0.009750744067337891,-0.36603876367681565,0.02522321087825219,5.551544013548222,0.27111053466796875,0.18967374750321753,-0.029555845260620828,-0.40211162370943043,0.3429999331881888,-0.21583373448502563,0.15672204396378397,0.35810824485590054,62.29505313404695,7.42178748457026,0.18627788922440502,10,0.022222042083740234,-0.07555532455444336,-0.6388883590698242,-0.41777753829956055,0.3422222137451172,4,-0.05105791064646026,-4.727235486891386,9.422222137451172,3.25,9.67111110687256,1.4166726271368286,9.773332595825195,-0.05105791064646026
6955,2007-10-08,9.5600004196167,9.69777774810791,9.51555633544922,9.622221946716307,593100.0,-0.010579501269990188,-1.4117765856737472,-0.583332588267885,39.608788102474385,54.16998154698942,0.16223285701186185,0.1287230745196979,-0.24905417339617664,0.13330397963499507,6.0361235466318695,0.18222141265868963,0.14477201297816222,-0.13822178840637278,-0.49595654835750835,0.2195129715447628,-0.31708916838194057,0.040645591569195005,0.4185765536313433,43.80183755659238,-5.413127332570575,0.17886737997556795,10,0.12444353103637695,0.02666616439819336,-0.5377781391143799,-0.31555604934692383,0.4933328628540039,0,-0.024639810893174796,1.5789565816444442,9.662221908569336,-4.727235486891386,9.422222137451172,3.25,9.67111110687256,-0.024639810893174796
6956,2007-10-09,9.68000030517578,9.69777774810791,9.502222061157227,9.58666706085205,617400.0,0.012552288733465478,2.0345026600270812,-1.500015327079899,39.31204682518628,52.01155774492334,0.051089326880687125,0.02100118897831571,-0.35732038922292375,0.02058298551089699,6.560932560526768,0.1955556869506836,0.10034867560326433,-0.025333023071290484,-0.37520685119854846,0.3245408050559675,-0.20026993713491947,0.1496038909923385,0.2593286787057014,84.21057386731916,38.301599166713046,0.17493691406362888,10,0.004443645477296698,-0.0933337211608869,-0.6577780246734601,-0.4355559349060041,0.42222213745117365,1,-0.020202131659070144,-1.4117765856737472,9.5600004196167,1.5789565816444442,9.662221908569336,-4.727235486891386,9.422222137451172,-0.020202131659070144
6957,2007-10-10,9.666666984558104,9.74222183227539,9.58666706085205,9.68000030517578,573975.0,-0.0013774091112938036,1.2580761270583418,-0.14285714285714557,44.07714833936468,49.964577268128956,0.038512758485358844,0.05906522875882381,-0.3331693567124798,0.03986687930139077,6.757994653363224,0.15555477142333984,0.07178257185178083,-0.05244412422180389,-0.3704704915342347,0.26558224309062695,-0.2114573078780193,0.10656905943441153,0.23576888931880902,81.91507332128009,36.522307700186595,0.15901318365621553,10,-0.07111167907714666,-0.08000040054321111,-0.6444447040557844,-0.4222226142883283,0.4755554199218768,2,-0.042298841729695336,2.0345026600270812,9.68000030517578,-1.4117765856737472,9.5600004196167,1.5789565816444442,9.662221908569336,-0.042298841729695336
6958,2007-10-11,9.391111373901367,9.724444389343262,9.355555534362793,9.69777774810791,805725.0,-0.028505751889138176,1.0493844821146159,23.0,38.27751343543007,47.9161952776023,0.2668859937676533,0.346062974442539,-0.052067469348031636,0.3144851060153737,7.603111574105414,0.36888885498046875,0.06105872143252,-0.32399973869323695,-0.6568276788483107,0.008828201461836827,-0.49041370877077384,-0.15758576861570006,0.4766449765712508,9.195484512232117,-34.22523069003094,0.16641397007753658,10,0.20444393157958984,0.2688884735107422,-0.3288891315460205,-0.1466670036315918,0.8399991989135724,3,0.03691430356400449,1.2580761270583418,9.666666984558104,2.0345026600270812,9.68000030517578,-1.4117765856737472,9.5600004196167,0.03691430356400449
6959,2007-10-12,9.524443626403807,9.551111221313477,9.368888854980467,9.391111373901367,519975.0,0.01419770751233762,-1.0500072419841755,-0.4347794988851271,45.56353200823929,46.600677591681006,0.12043965125122291,0.2142650889237281,-0.18449406931496348,0.1799877427752019,8.49389966337987,0.1822223663330096,0.026516430463805918,-0.1846674442291274,-0.527048851904885,0.15771396344663025,-0.3558581480670071,-0.013476740391247688,0.3107139720687737,43.677996492776685,-1.7572147973678582,0.17119070383787893,10,0.06888914108276545,0.13555622100830256,-0.45444369316100897,-0.2799992561340314,0.6133346557617205,4,0.060196134955252,1.0493844821146159,9.391111373901367,1.2580761270583418,9.666666984558104,2.0345026600270812,9.68000030517578,0.060196134955252
6960,2007-10-15,9.337778091430664,9.564443588256836,9.20888900756836,9.533332824707033,1442925.0,-0.019598576283833102,1.7586293646271893,-1.4666723887589825,42.03539570940957,44.57271598758753,0.2575472002819712,0.4048875705196302,0.0078041683153387,0.36604675201321335,9.591528476190435,0.35555458068847656,-0.024275049084915068,-0.3606663227081306,-0.7355256120625402,0.014192966646279004,-0.5480959673853363,-0.1732366780309249,0.4667366801618815,24.166726271368287,-23.35564523661832,0.18742964467720516,10,0.1399998664855957,0.3466663360595703,-0.2677781581878662,-0.09333372116088867,0.7155551910400391,0,0.07139450352708554,-1.0500072419841755,9.524443626403807,1.0493844821146159,9.391111373901367,1.2580761270583418,9.666666984558104,0.07139450352708554
6961,2007-10-16,9.435556411743164,9.48888874053955,9.279999732971193,9.297778129577637,818325.0,0.010471261937808451,-1.4102335561607948,-0.7045509963229134,38.92775560038272,42.751450661003034,0.11936956475676475,0.282013868458181,-0.09025313921531009,0.26216863795344736,9.808784471930121,0.2088890075683576,-0.05118548177053661,-0.2377768993377689,-0.6124165219808635,0.13686272330532567,-0.4250967106593162,-0.05045708801622162,0.3213082987274465,42.500178814104856,-3.687438555366356,0.18731981132154754,10,0.03999900817871094,0.2488880157470703,-0.354445219039917,-0.19111204147338867,0.4888877868652344,1,0.06547328464473767,1.7586293646271893,9.337778091430664,-1.0500072419841755,9.524443626403807,1.0493844821146159,9.391111373901367,0.06547328464473767
6962,2007-10-17,9.422222137451172,9.688888549804688,9.35111141204834,9.524443626403807,713700.0,-0.0014131942738847547,-1.7636481388280918,-0.7419274456465182,38.22843578000922,42.07481239704229,0.10469606801760989,0.25781058809309165,-0.07850476529100092,0.26462725803059683,9.169225135318099,0.33777713775634766,-0.09350883323471848,-0.21888895034789968,-0.5604845351871859,0.12270663449138652,-0.3896867427675428,-0.04809115792825658,0.29080451678725794,41.3792848303456,-2.70371123538969,0.17079779241964335,10,0.053333282470703125,0.2622222900390625,-0.3244442939758301,-0.17777776718139648,0.7911109924316406,2,0.07216984435900065,-1.4102335561607948,9.435556411743164,1.7586293646271893,9.337778091430664,-1.0500072419841755,9.524443626403807,0.07216984435900065
6963,2007-10-18,9.471111297607422,9.5600004196167,9.404443740844727,9.422222137451172,572175.0,0.005188708082133564,-2.6841712969237026,-0.47826695401495417,43.85966138811297,41.09891968762324,0.07093020396834504,0.18811271200121027,-0.11655221753142797,0.20437398636657278,9.11842298997697,0.15555667877197266,-0.14006910707918152,-0.1506664752960205,-0.48430537363820747,0.18297242304616645,-0.317485924467114,0.016152973875072973,0.21777725219726562,54.62969585707588,8.60014886887216,0.16681944917109343,10,0.004444122314453125,0.2133331298828125,-0.3488891124725342,-0.22666692733764648,0.3955554962158203,3,0.0708587499169282,-1.7636481388280918,9.422222137451172,-1.4102335561607948,9.435556411743164,1.7586293646271893,9.337778091430664,0.0708587499169282
6964,2007-10-19,9.30222225189209,9.51111125946045,9.30222225189209,9.471111297607422,1218150.0,-0.01783201996137418,-1.4736833189341194,-3.4545294943820224,35.46796779867397,40.63882854275652,0.20493403634490015,0.33275782742074433,0.07720035055218233,0.36023374293002597,9.180151547689949,0.20888900756835938,-0.17501258532358932,-0.2933332920074463,-0.6412987901211178,0.05463220610622521,-0.46731604106428115,-0.11935054295061143,0.38666629791259766,19.444444444444446,-24.020739444283688,0.17398274905683567,10,0.17333316802978516,0.38222217559814453,-0.1466667652130127,-0.05777788162231445,0.6088886260986346,4,0.09985660369853155,-2.6841712969237026,9.471111297607422,-1.7636481388280918,9.422222137451172,-1.4102335561607948,9.435556411743164,0.09985660369853155
6965,2007-10-22,9.600000381469727,9.631111145019533,9.106666564941406,9.177778244018556,964575.0,0.03201150451087842,1.1651416602359081,-2.4999971766247007,45.770089005191714,41.35638878497935,-0.09674742813785642,0.029490995923808327,-0.2107976432328975,0.053154564712974306,10.023555507334688,0.5244445800781268,-0.1587208035443286,0.008889245986939187,-0.3363165945699649,0.35409508654384325,-0.16371367429151285,0.18149216626539122,0.05048820495605533,84.73294196270622,39.98640991961657,0.17260292027845167,10,-0.17555618286132812,0.03333282470703125,-0.4444448947906494,-0.35555601119995117,0.6177778244018555,0,0.056018529096502956,-1.4736833189341194,9.30222225189209,-2.6841712969237026,9.471111297607422,-1.7636481388280918,9.422222137451172,0.056018529096502956
6966,2007-10-23,9.568888664245604,9.737777709960938,9.48444366455078,9.69333267211914,722475.0,-0.0032408037487348107,1.3749983236252776,-0.2947358672966996,47.41572437736566,41.727341678090575,-0.0928148712246255,0.05649863164540925,-0.17336110491489798,0.07123626056761445,11.033706315920245,0.253334045410158,-0.1819294752198548,-0.01777801513672017,-0.3616561838279253,0.32610015355448496,-0.18971709948232274,0.1541610692088824,-0.46222209930419744,73.23941320825396,25.383705177981653,0.1719390843456028,10,-0.14666652679443182,0.06444454193115412,-0.3733332157134992,-0.3244442939758283,0.6355552673339862,1,0.050627051397853506,1.1651416602359081,9.600000381469727,-1.4736833189341194,9.30222225189209,-2.6841712969237026,9.471111297607422,0.050627051397853506
6967,2007-10-24,9.613332748413086,9.640000343322754,9.408888816833496,9.48888874053955,1059750.0,0.0046446442974668045,1.5999839068744468,-0.9999999999999857,55.38845931698965,43.62855788715275,-0.16273315570739122,-0.007586590425214368,-0.20023082555075788,0.014739892314523217,11.627317303865478,0.2311115264892578,-0.16682091661322396,0.03888831138610804,-0.2809538246784662,0.3587304474506823,-0.12103275664617996,0.19880937941839605,-0.5066661834716797,80.28160926487833,27.46986474931765,0.15992106803228717,10,-0.19111061096191406,0.020000457763671875,-0.2744441032409668,-0.36888837814331055,0.7111110687255859,2,0.03236249678829317,1.3749983236252776,9.568888664245604,1.1651416602359081,9.600000381469727,-1.4736833189341194,9.30222225189209,0.03236249678829317
6968,2007-10-25,9.533332824707033,9.711111068725586,9.457777976989746,9.6355562210083,521775.0,-0.008321767882138342,1.0,-0.8214408877376494,46.005502151088116,43.67766568080262,-0.06754010609300032,0.0482860030763117,-0.10322379911086621,0.08470203218920247,11.761838888765313,0.25333309173583984,-0.16233987310480202,-0.024222707748410954,-0.31219005783417586,0.26374464233735395,-0.1682063827912934,0.1197609672944715,-0.4140440368652367,67.60556569673992,15.332725253524714,0.1439836750428826,10,-0.11111068725586115,0.07555580139159979,-0.0899996757507342,-0.28888845443725764,0.7644453048706037,3,0.07132870714567519,1.5999839068744468,9.613332748413086,1.3749983236252776,9.568888664245604,1.1651416602359081,9.600000381469727,0.07132870714567519
6969,2007-10-26,9.74666690826416,9.773332595825195,9.568888664245604,9.64888858795166,522225.0,0.02237770226633029,1.7059009151152018,-0.9565160604166638,55.412363152108284,45.16399539665804,-0.27495083747523275,-0.16917101538467705,-0.29958677012990975,-0.13587536428570246,12.759244655239655,0.2399997711181623,-0.16471214992433048,0.18622245788574254,-0.1083753978884694,0.4808203136599545,0.038923529998635686,0.3335213857728494,-0.6150083419799817,96.00014305128389,40.893711536785545,0.14729892788710638,10,-0.3066673278808594,-0.15111160278320312,-0.2700004577636719,-0.5022225379943848,0.368888854980467,4,0.012311889458060277,1.0,9.533332824707033,1.5999839068744468,9.613332748413086,1.3749983236252776,9.568888664245604,0.012311889458060277
6970,2007-10-29,9.737777709960938,9.777777671813963,9.622221946716307,9.773332595825195,553275.0,-0.0009120244271080269,5.999914170458031,-0.3636274968789014,51.79062058137836,46.59320261676866,-0.22725279053769043,-0.17632277306687882,-0.2733365449640033,-0.13279347894328453,13.803511734962404,0.15555572509765625,-0.13061578878699542,0.1817777156829834,-0.09822986830088709,0.4617852996668539,0.041773923691048154,0.32178150767491864,-0.5804521824951188,89.15663585034478,36.1730257190436,0.14000379199193566,10,-0.29555559158325195,-0.16222238540649414,-0.24555563926696777,-0.4933333396911621,0.4222221374511719,0,0.01780007443099474,1.7059009151152018,9.74666690826416,1.0,9.533332824707033,1.5999839068744468,9.613332748413086,0.01780007443099474
6971,2007-10-30,9.826666831970217,9.88888931274414,9.626667022705078,9.688888549804688,813600.0,0.009128275943119268,-1.0000072738117318,-3.8750871734349515,54.7368331893413,48.42746899558333,-0.284775754797991,-0.2751167356455273,-0.3476289100975283,-0.22731584006862526,14.729226127673195,0.2622222900390625,-0.11931322740973194,0.26800012588501154,-0.021574889017164978,0.5575751407871881,0.12321261843392328,0.4127876333360998,-0.63211417584351,87.03699656478956,36.15513591633666,0.14478750745108845,10,-0.3288888931274432,-0.25111150741577326,-0.19555568695068537,-0.5822224617004412,0.5866661071777326,1,0.03980102109790851,5.999914170458031,9.737777709960938,1.7059009151152018,9.74666690826416,1.0,9.533332824707033,0.03980102109790851
6972,2007-10-31,9.751111030578613,9.862221717834473,9.666666984558104,9.853333473205566,1019925.0,-0.00768885347224646,2.259274565279618,-0.7419343674508976,62.089526426533176,50.4530095554078,-0.17618905193874213,-0.2037042641816349,-0.25833990186638367,-0.15609203650801007,15.048022033617702,0.19555473327636896,-0.08407084929909026,0.18844432830810476,-0.10975239211430221,0.4866410487305117,0.039345968096901274,0.33754268851930824,-0.5010114419225111,68.04113676936112,11.395222001077748,0.14909836021120385,10,-0.25333309173583984,-0.17555570602416992,-0.11999988555908203,-0.5066666603088379,0.5644445419311523,2,0.04649038448843057,-1.0000072738117318,9.826666831970217,5.999914170458031,9.737777709960938,1.7059009151152018,9.74666690826416,0.04649038448843057
6973,2007-11-01,9.239999771118164,9.69333267211914,9.195555686950684,9.666666984558104,1242000.0,-0.05241569477135988,1.0740768703495822,4.173909392842465,42.38098035859806,51.22112206206603,0.3337933913532023,0.30889246777211454,0.2576963861430901,0.3496108782759073,15.379715806747235,0.5555553436279297,-0.06001884381301714,-0.313555812835693,-0.6396507691284903,0.012539143457104274,-0.47660329098209253,-0.15050833468929348,0.6488895416259766,6.410201743297575,-49.73312063638937,0.16304747814639897,11,0.2577781677246094,0.3355555534362793,0.3911113739013672,0.004444599151611328,1.217778205871582,3,0.11736407715184116,2.259274565279618,9.751111030578613,-1.0000072738117318,9.826666831970217,5.999914170458031,9.737777709960938,0.11736407715184116
6974,2007-11-02,9.168889045715332,9.355555534362793,9.053333282470703,9.355555534362793,978075.0,-0.0076959661433223525,2.2380986440781876,0.43749902211255165,45.17767078010454,51.15529781483413,0.42912934992103224,0.3595850271747132,0.33873857167641575,0.41484484701972946,16.17184676975443,0.30222225189208984,-0.03402126556940743,-0.3599998950958252,-0.7239247665573902,0.003924976365739852,-0.5419623308266068,-0.17803745936504356,0.7061335945129397,13.829804233094103,-44.44332718988865,0.18196243573078247,11,0.30222225189208984,0.30222225189208984,0.4988887310028076,0.07555532455444336,1.1822223663330078,4,0.12312168663332668,1.0740768703495822,9.239999771118164,2.259274565279618,9.751111030578613,-1.0000072738117318,9.826666831970217,0.12312168663332668
6975,2007-11-05,9.324443817138672,9.422222137451172,8.946666717529297,8.946666717529297,1084050.0,0.01696549828967897,-1.5176508603279748,-2.0238078208180488,46.928710010755196,51.10118510743296,0.25744989419162323,0.19550158099484882,0.19097246949578306,0.2522238574243989,17.11380549904417,0.475555419921875,-0.021482812842895882,-0.1926672935485847,-0.5674378959894426,0.18210330889227322,-0.38005259476901365,-0.005281992328155738,0.5177112487792979,40.09425177531802,-19.340682792091805,0.18738530122042904,11,0.09333419799804688,0.09333419799804688,0.3466675281524658,-0.14222192764282227,1.3733339309692383,0,0.08484280259717614,2.2380986440781876,9.168889045715332,1.0740768703495822,9.239999771118164,2.259274565279618,9.751111030578613,0.08484280259717614
6976,2007-11-06,9.48444366455078,9.493332862854004,9.191110610961914,9.271110534667967,661725.0,0.017159184027472074,1.6153801714959695,0.5647063575409969,51.59089024895754,50.67923298876273,0.094108317150976,0.021186163542138203,0.0465122900235766,0.08473907482544796,17.947840872769547,0.30222225189208984,0.0285937088330801,-0.022889614105226386,-0.3898899506968636,0.34411072248641084,-0.206389782401045,0.16061055419059223,0.30398210046386964,58.73780896202074,-2.8579000185805796,0.18350016829581892,11,-0.06666564941406072,-0.06666564941406072,0.18888950347900568,-0.30222177505492986,1.204444885253908,1,0.07122781332829264,-1.5176508603279748,9.324443817138672,2.2380986440781876,9.168889045715332,1.0740768703495822,9.239999771118164,0.07122781332829264
6977,2007-11-07,9.25777816772461,9.435556411743164,9.182222366333008,9.288888931274414,2072925.0,-0.023898660252826276,-1.7804934213969457,-0.14583184321579287,45.00000447034863,50.56751102423612,0.29618104107990817,0.22730198091898401,0.2907023308388972,0.3018632655334468,19.00817418708153,0.30222129821777166,0.03054657430669394,-0.22911067008972097,-0.6042050284236424,0.1459836882442005,-0.4166578492566817,-0.04156349092276024,0.4801420544409183,41.666751816240414,-19.950466756949147,0.187547179166961,11,0.15999984741210938,0.15999984741210938,0.4033327102661133,-0.09555625915527344,1.3999996185302734,2,0.12481988123802212,1.6153801714959695,9.48444366455078,-1.5176508603279748,9.324443817138672,2.2380986440781876,9.168889045715332,0.12481988123802212
6978,2007-11-08,9.737777709960938,9.85777759552002,9.244443893432617,9.777777671813963,1193175.0,0.051848244097028706,5.133342870085593,1.2857274232112728,58.90909161843566,50.9560364093836,-0.16960386244560688,-0.23757515749153413,-0.1750035912199941,-0.18545637606713328,18.797152715729233,0.6133337020874023,0.041962167597343836,0.23355555534362793,-0.1547113007995602,0.621822411486816,0.03942212727203476,0.4276889834152211,-0.7911109924316406,86.82927748335983,19.05636814378596,0.1941334280715937,11,-0.31999969482421875,-0.31999969482421875,-0.08444428443908691,-0.5911111831665039,0.9111108779907227,3,0.059333646726994926,-1.7804934213969457,9.25777816772461,1.6153801714959695,9.48444366455078,-1.5176508603279748,9.324443817138672,0.059333646726994926
6979,2007-11-09,10.0977783203125,10.20888900756836,9.577777862548828,9.715556144714355,1628325.0,0.03696948329220051,1.0882384960674025,-9.555563502849528,59.92908314088639,51.86031002710671,-0.5303316857350691,-0.5822741448611968,-0.5182385627904491,-0.5486290637579287,18.514208461520216,0.6311111450195312,0.04144295191766467,0.5648894309997559,0.09438413703024828,1.0353947249692634,0.3296367840150012,0.8001420779845105,-1.132889385223388,91.19721715163018,24.51338251085525,0.235252646984754,11,-0.5200004577636719,-0.5200004577636719,-0.4866673946380615,-0.9511117935180664,0.7288885116577166,4,0.03565137253538997,5.133342870085593,9.737777709960938,-1.7804934213969457,9.25777816772461,1.6153801714959695,9.48444366455078,0.03565137253538997
6980,2007-11-12,10.004444122314453,10.311111450195312,9.977778434753418,10.11111068725586,1150875.0,-0.009243042879075403,-3.1667163378434764,-0.27906953534153883,58.477507494408236,52.27594050544749,-0.4416355824065761,-0.4600196113764845,-0.40687168296802056,-0.45819028478237556,17.864056108628418,0.33333301544189453,0.06611815855963066,0.43822193145751953,-0.06724424937541862,0.9436881122904577,0.18548884104105134,0.6909550218739877,-0.9897951843261712,72.8345917889782,6.691657406380074,0.2527330904164687,11,-0.37555503845214844,-0.37555503845214844,-0.36888885498046875,-0.8577775955200195,0.8977775573730469,0,0.034651329498723626,1.0882384960674025,10.0977783203125,5.133342870085593,9.737777709960938,-1.7804934213969457,9.25777816772461,0.034651329498723626
6981,2007-11-13,10.053333282470703,10.168889045715332,9.964444160461426,10.079999923706056,1195875.0,0.004886744286692002,1.0,0.25000000000001665,58.54923182287159,51.88257443837398,-0.5084609268415932,-0.4851261081037066,-0.4363584316138507,-0.5089630289542235,17.162452684114772,0.20444488525390625,0.05752607837535528,0.45622224807739187,-0.08952254315153851,1.0019670393063222,0.18334985246292668,0.7290946436918571,-0.9608965937500002,77.1653237320123,12.28163418708914,0.272872395614465,11,-0.42444419860839844,-0.42444419860839844,-0.41777801513671875,-0.9066667556762695,0.8444442749023438,1,0.06410256653491042,-3.1667163378434764,10.004444122314453,1.0882384960674025,10.0977783203125,5.133342870085593,9.737777709960938,0.06410256653491042
6982,2007-11-14,10.102222442626953,10.168889045715332,10.035555839538574,10.0977783203125,511650.0,0.0048629801462460875,-1.068960414354421,-0.1666547457263318,61.188822206733334,53.97233464372235,-0.5613379386782782,-0.5064239148272023,-0.4759095809778344,-0.559423295844617,17.285765579629054,0.1333332061767578,0.05879002668174138,0.47111139297485316,-0.11219297447905774,1.054415760428764,0.1794592092478986,0.7627635767018077,-0.936665268217773,80.41667188206874,15.221407249226814,0.2916521837269552,11,-0.47333335876464844,-0.47333335876464844,-0.46666717529296875,-0.9555559158325195,0.7822217941284197,2,0.05807297458648897,1.0,10.053333282470703,-3.1667163378434764,10.004444122314453,1.0882384960674025,10.0977783203125,0.05807297458648897
6983,2007-11-15,10.14222240447998,10.14222240447998,9.88888931274414,10.035555839538574,1356525.0,0.003959520994533339,3.75,24.001716738197423,58.348966972092946,55.43581199838772,-0.5139456652385554,-0.5202410363586587,-0.5070604457828729,-0.599689577752228,17.229592631902108,0.25333309173583984,0.0478603064265144,0.47755579948425364,-0.14301682566848584,1.0981284246369931,0.1672694869078839,0.7878421120606234,-0.9079319735236329,76.96968357097155,15.023674844780302,0.31028631257636957,11,-0.5133333206176758,-0.5133333206176758,-0.5511114597320557,-0.9955558776855469,0.9333333969116211,3,0.05083258493199416,-1.068960414354421,10.102222442626953,1.0,10.053333282470703,-3.1667163378434764,10.004444122314453,0.05083258493199416
6984,2007-11-16,10.23111057281494,10.42666721343994,10.04888916015625,10.168889045715332,2233800.0,0.008764170690606754,-1.5000094666489838,0.5833273728631548,60.07259005119076,56.89624311399167,-0.48758710013443896,-0.5649356716011713,-0.5825887712806299,-0.6895599484755142,17.144196425188987,0.37777805328368963,0.0319574304178083,0.5199995517730702,-0.12491994603752232,1.1649190495836628,0.19753980286777306,0.8424593006783674,-0.932210880704254,63.63617017880786,4.920120083261601,0.3224597489052965,11,-0.426665782928465,-0.5444436073303205,-0.6033329963684064,-1.084444046020506,0.6355562210083026,4,0.04083408268959565,3.75,10.14222240447998,-1.068960414354421,10.102222442626953,1.0,10.053333282470703,0.04083408268959565
6985,2007-11-19,10.137778282165527,10.177778244018556,9.928889274597168,10.124444007873537,1063350.0,-0.009122400738919345,4.333285650059098,0.21430323094841727,56.34059266768873,57.42398782718403,-0.2980987318411099,-0.45244579962327336,-0.47656241613844585,-0.5988980051997856,16.323688068826907,0.30222129821777166,0.09519691511053097,0.3997783660888672,-0.2700000147886872,1.0695567469664216,0.06488917565008911,0.7346675565276453,-0.7486571883485009,46.280996132299975,-8.48695108352765,0.33488919043877735,11,-0.33333349227905273,-0.4511113166809082,-0.5111119747161865,-0.9911117553710938,0.4844436645507795,0,0.06795261551701004,-1.5000094666489838,10.23111057281494,3.75,10.14222240447998,-1.068960414354421,10.102222442626953,0.06795261551701004
6986,2007-11-20,10.053333282470703,10.333333015441896,10.0,10.115555763244627,2958525.0,-0.008329734320919324,-2.9473609911176823,-4.666356744386127,56.13718977854815,58.661452861428415,-0.13909801833375468,-0.3476718670071772,-0.3835815944186063,-0.5169791575141574,16.088677951299772,0.3333330154418963,0.16157247010673714,0.29111113548278844,-0.3878922851180384,0.9701145560836153,-0.048390574817625875,0.6306128457832028,-0.5812084990838429,30.578417133504033,-21.580672821842896,0.3395017103004138,11,-0.21777772903442383,-0.366666316986084,-0.47222208976745605,-0.9066667556762695,0.5777778625488299,1,0.08443850147661425,4.333285650059098,10.137778282165527,-1.5000094666489838,10.23111057281494,3.75,10.14222240447998,0.08443850147661425
6987,2007-11-21,9.924444198608398,10.279999732971193,9.915555953979492,9.968889236450195,876150.0,-0.012820532279282926,-10.714395193427805,0.7142922829335785,66.45300673624834,59.49966565229649,0.10538492888619722,-0.2047791701991919,-0.24275017686876765,-0.38983012963529795,15.508862931662701,0.364443778991701,0.21628047784514592,0.14666647911071706,-0.5322297208372593,0.8255626790586934,-0.192781620863272,0.4861145790847061,-0.3759560208172914,6.6114442074052215,-49.21399419293551,0.3394480999739883,11,0.07777833938598633,-0.2377772331237793,-0.34444427490234375,-0.7777776718139648,0.4799995422363281,2,0.09807434444551855,-2.9473609911176823,10.053333282470703,4.333285650059098,10.137778282165527,-1.5000094666489838,10.23111057281494,0.09807434444551855
6988,2007-11-23,10.213333129882812,10.275555610656738,9.93333339691162,10.039999961853027,251100.0,0.02910882720413932,1.2985046902572794,-3.8999442107973565,72.72728027349635,60.921687555919824,-0.1217563925825953,-0.46389633701265787,-0.5186726660123071,-0.6824161241685296,15.217103153440753,0.35111141204833984,0.26091842994966186,0.4015553951263424,-0.2937083453828784,1.0968191356355632,0.05392352487173291,0.7491872653809519,-0.5945906292397982,58.26073489706871,-2.7580283059093347,0.34763187025461006,11,-0.055554866790771484,-0.5266661643981934,-0.6333332061767578,-1.066666603088379,-0.022222518920898438,4,0.06570931333953856,-10.714395193427805,9.924444198608398,-2.9473609911176823,10.053333282470703,4.333285650059098,10.137778282165527,0.06570931333953856
6989,2007-11-26,9.866666793823242,10.324443817138672,9.85777759552002,10.20444393157959,884700.0,-0.03394252705272793,-1.624997653066972,-1.9487161147271297,60.892877122586235,61.19006195905071,0.2108525884877519,-0.11360346947540378,-0.16838874198168696,-0.3415002325165446,15.087588513165464,0.46666622161865234,0.33789087230340975,0.048889064788818715,-0.6460798959068761,0.7438580254845135,-0.2985954155590278,0.39637354513666523,-0.18329031615647473,1.8692244753898408,-59.243605277041965,0.3474844803478473,11,0.2755556106567383,-0.17999982833862305,-0.2866668701171875,-0.7200002670288086,0.3244438171386719,0,0.12252253297183913,1.2985046902572794,10.213333129882812,-10.714395193427805,9.924444198608398,-2.9473609911176823,10.053333282470703,0.12252253297183913
6990,2007-11-27,9.911110877990724,10.071110725402832,9.777777671813963,9.915555953979492,1000575.0,0.004504467931896183,-1.1639293515922473,0.013159789375603533,58.988780524459635,61.238900703671604,0.16961357168256974,-0.15219939281068484,-0.20561533744333538,-0.3902883050675179,14.868261664742228,0.29333305358886896,0.344831265886004,0.08466649055481135,-0.6104249720910513,0.779757953200674,-0.26287924076811997,0.43221222187774266,-0.1682711414621032,23.99998626708509,-35.86776414864953,0.34754573132293126,11,0.19111156463622692,-0.2244439125061053,-0.33111095428466975,-0.7644443511962908,0.07111072540283203,1,0.09641259467235797,-1.624997653066972,9.866666793823242,1.2985046902572794,10.213333129882812,-10.714395193427805,9.924444198608398,0.09641259467235797
6991,2007-11-28,10.217778205871582,10.248888969421387,9.973333358764648,10.039999961853027,798300.0,0.030941771478095736,1.296298945394146,-39.99442179791343,69.56521401107949,62.16961090415452,-0.12435098467981476,-0.4511963511250663,-0.5138182148412795,-0.7004120320343787,15.34366789018583,0.3377780914306623,0.329172828040333,0.3717782497406006,-0.3450079070931178,1.088564406574319,0.013385171323742284,0.7301713281574589,-0.44000053405761896,80.48797933083407,17.56123041478994,0.3583930784168591,11,-0.11555576324463068,-0.5311112403869629,-0.6888895034790039,-1.0711116790771484,-0.008889198303222656,2,0.03958235662350873,-1.1639293515922473,9.911110877990724,-1.624997653066972,9.866666793823242,1.2985046902572794,10.213333129882812,0.03958235662350873
6992,2007-11-29,10.20444393157959,10.284443855285645,10.084444046020508,10.173333168029783,659700.0,-0.0013050072161803206,1.093026737327465,0.1749975860182275,61.74494389088186,62.54694167290883,-0.10615504899002026,-0.4238912722667756,-0.5063611805748813,-0.6875243335194909,15.884225238460076,0.19999980926513672,0.3241225009836075,0.3357773303985603,-0.3968702137677731,1.0684248745648937,-0.030546441684606407,0.702101102481727,-0.4266662597656268,78.04878048780495,17.395967113422678,0.3663237720831669,11,-0.1022214889526385,-0.5177769660949707,-0.676666259765625,-0.9777774810791016,-0.23555469512939453,3,0.04181190237319443,1.296298945394146,10.217778205871582,-1.1639293515922473,9.911110877990724,-1.624997653066972,9.866666793823242,0.04181190237319443
6993,2007-11-30,10.324443817138672,10.435556411743164,10.262222290039062,10.32888889312744,1079550.0,0.011759571257745849,-1.68968323849973,-0.14287903868548438,56.48851169032835,62.14871074392412,-0.22080897709177627,-0.48325862641415185,-0.6242309256182672,-0.8081291155537933,15.076379129964762,0.23111248016357422,0.318653699018439,0.4015550136566155,-0.29480831510199046,1.0979183424152215,0.05337334927731341,0.7497366780359176,-0.49475498199462997,83.107907285594,25.231554921640544,0.34818166437930276,11,-0.21777677536010742,-0.6333322525024414,-0.796666145324707,-1.0977773666381836,-0.28444385528564453,4,0.007748594028208489,1.093026737327465,10.20444393157959,1.296298945394146,10.217778205871582,-1.1639293515922473,9.911110877990724,0.007748594028208489
6994,2007-12-03,10.297778129577637,10.395556449890137,10.182222366333008,10.275555610656738,1285425.0,-0.002582772305542491,-1.0425592140104822,-4.999356361297857,58.73018215754141,62.41422068724109,-0.2052793002611608,-0.38755309991471876,-0.594698089937129,-0.7850681216031639,13.741901508288992,0.2133340835571289,0.30112393162482753,0.3184448719024662,-0.299137136410911,0.9360268802158433,0.009653867745777589,0.6272358760591548,-0.4075025367736824,79.05400801181915,22.116783836793424,0.30879100415668825,12,-0.19111108779907227,-0.6066665649414062,-0.7822227478027344,-1.0711116790771484,-0.27111148834228516,0,-0.01035830421606665,-1.68968323849973,10.324443817138672,1.093026737327465,10.20444393157959,1.296298945394146,10.217778205871582,-0.01035830421606665
6995,2007-12-04,10.115555763244627,10.275555610656738,10.0,10.222222328186037,1268550.0,-0.017695309030753337,1.5833363135684142,-4.799931336366137,51.71569413758262,61.92294339380048,-0.02965973928400345,-0.15075293040008653,-0.4072252155285838,-0.608965964443632,11.828407258923322,0.2977781295776367,0.2864484125451039,0.09666690826415802,-0.4403951359507978,0.6337289524791139,-0.1718641138433199,0.36519793037163595,-0.1707520885467524,30.76921489819965,-22.63401527857095,0.2685310221074776,12,-0.008888721466062677,-0.42444419860839666,-0.5977783203124982,-0.8888893127441388,-0.4088888168334943,1,0.007469174159646208,-1.0425592140104822,10.297778129577637,-1.68968323849973,10.324443817138672,1.093026737327465,10.20444393157959,0.007469174159646208
6996,2007-12-05,10.15999984741211,10.271110534667967,10.071110725402832,10.248888969421387,614025.0,0.004393637404379813,2.0000214578461146,0.8333363135683866,51.59704252945556,60.27228070415684,-0.06412545852098184,-0.14966443035453203,-0.44479114703631595,-0.6577017502314462,10.151300206338693,0.19999980926513494,0.2588281315758234,0.10733318328857422,-0.3698363506683435,0.584502717245492,-0.13125158368988465,0.3459179502670331,-0.16612089900970517,36.7345866340861,-12.704213890229653,0.23858476697845887,12,-0.05333280563354492,-0.4688882827758789,-0.6511111259460449,-0.9333333969116211,-0.24888896942138494,2,-0.017497858926034837,1.5833363135684142,10.115555763244627,-1.0425592140104822,10.297778129577637,-1.68968323849973,10.324443817138672,-0.017497858926034837
6997,2007-12-06,10.41333293914795,10.453332901000977,10.115555763244627,10.137778282165527,2907000.0,0.024934359797295302,-1.1111091242877116,-3.0999817610265326,56.70328778958448,58.49183709483329,-0.2691172820138661,-0.32884766909141305,-0.6946080989159462,-0.9137550590689685,8.574045657508368,0.33777713775634943,0.2548210112613205,0.3028885364532474,-0.025744430593997336,0.6315215035004922,0.13857205292962504,0.4672050199768698,-0.4133329391479492,91.17647058823529,43.35214420862651,0.1643164835236222,12,-0.2977776527404785,-0.7133331298828125,-0.8766663074493408,-0.9088883399963379,-0.7422218322753888,3,-0.019632900702809764,2.0000214578461146,10.15999984741211,1.5833363135684142,10.115555763244627,-1.0425592140104822,10.297778129577637,-0.019632900702809764
6998,2007-12-07,10.315555572509766,10.51555633544922,10.25333309173584,10.4622220993042,998550.0,-0.009389632234901302,1.0701698909430246,-0.5322592925866962,52.0787896174851,57.51249403871095,-0.17356721377682405,-0.19559341921217666,-0.5948081173157469,-0.8169522500848334,8.781633033624828,0.2622232437133807,0.2559834359698918,0.17622227668762136,-0.11378570635350194,0.46623025972874466,0.0312182851670606,0.3212262682081821,-0.261155624389648,61.20680725120216,14.747134557491606,0.14500399152056145,12,-0.16888856887817383,-0.5844440460205078,-0.7788889408111572,-0.8111109733581543,-0.4799995422363281,4,-0.03360617211771044,-1.1111091242877116,10.41333293914795,2.0000214578461146,10.15999984741211,1.5833363135684142,10.115555763244627,-0.03360617211771044
6999,2007-12-10,10.457777976989746,10.48888874053955,10.31999969482422,10.31999969482422,868050.0,0.013787178352176577,-1.45160620470548,-0.9393982742813177,57.69230063850331,57.36844071804913,-0.2493438097872911,-0.3261864513769783,-0.7274390978604934,-0.9650092978730367,9.173836359618814,0.17333316802978516,0.2480535784402793,0.3004446983337399,-0.02162008917106384,0.6225094858385436,0.13941230458133802,0.46147709208614174,-0.34222221374511896,88.79300776914508,40.56292092769541,0.161032393752402,12,-0.2133331298828125,-0.7266664505004883,-0.9211113452911377,-0.9533333778381348,-0.5733337402343732,0,-0.03994902321085381,1.0701698909430246,10.315555572509766,-1.1111091242877116,10.41333293914795,2.0000214578461146,10.15999984741211,-0.03994902321085381
7000,2007-12-11,10.35111141204834,10.600000381469727,10.288888931274414,10.471111297607422,1463850.0,-0.010199735084843509,-1.5454531267678167,-0.8709637228232768,57.082463269034385,55.98146841337744,-0.08236059354854852,-0.2026044406636025,-0.6166645147935217,-0.8587538732398254,9.419013301787901,0.3111114501953125,0.19360365218273934,0.17644476890563965,-0.14827800039329553,0.5011675382045748,0.014083384256172948,0.33880615355510635,-0.17955556869507028,52.94122950479731,2.3759481039253316,0.1623613846494674,12,-0.05111122131347656,-0.5777778625488281,-0.880000114440918,-0.8466668128967285,-0.6088895797729492,1,-0.031343955049633165,-1.45160620470548,10.457777976989746,1.0701698909430246,10.315555572509766,-1.1111091242877116,10.41333293914795,-0.031343955049633165
7001,2007-12-12,10.69777774810791,10.74666690826416,10.546667098999023,10.58666706085205,1516950.0,0.03349073565724181,-1.093026737327465,-0.9259232768280762,66.66668036889126,56.52832802204516,-0.39535437720354594,-0.5254555167281758,-0.9533904562831808,-1.2031100304511,9.87983067653461,0.3955554962158203,0.20553502549182667,0.4908888816833503,0.09644825829719217,0.8853295050695085,0.29366856999027213,0.6881091933764285,-0.45767077865600747,92.2534785604623,34.63590821903941,0.1972203116930787,12,-0.3244442939758301,-0.7333331108093262,-1.2799997329711914,-1.1933331489562988,-0.9733333587646484,2,-0.09264641919412397,-1.5454531267678167,10.35111141204834,-1.45160620470548,10.457777976989746,1.0701698909430246,10.315555572509766,-0.09264641919412397
7002,2007-12-13,10.688888549804688,10.76888942718506,10.533332824707033,10.58222198486328,1203975.0,-0.0008309387718206107,-1.3043530992275656,0.9600027465925246,61.65577576300992,57.102468474565335,-0.347012073753179,-0.49578013731794357,-0.9311637989730421,-1.185622996726078,10.388502447115954,0.23555660247802734,0.22522663054481384,0.4526663780212399,0.007060710008438775,0.898272046034041,0.22986354401483844,0.6754692120276413,-0.39999961853027344,84.48261191268931,25.83326967451606,0.2228028340064006,12,-0.3044438362121582,-0.7133326530456543,-1.2711105346679688,-1.1844439506530762,-0.7644443511962891,3,-0.0727650651599483,-1.093026737327465,10.69777774810791,-1.5454531267678167,10.35111141204834,-1.45160620470548,10.457777976989746,-0.0727650651599483
7003,2007-12-14,10.657777786254883,10.804444313049316,10.5600004196167,10.5600004196167,1892925.0,-0.0029105704868045423,-4.000009753528339,0.9166636864315705,72.93815430729833,58.68113204676055,-0.2946287670032639,-0.4469818717239846,-0.8787784337360733,-1.1459370584415396,11.495611935744943,0.2444438934326172,0.1904252156660977,0.3957778453826908,-0.08517827828410773,0.8767339690494893,0.15529978354929064,0.6362559072160909,-0.2728887557983395,71.55174167913741,5.483805130559674,0.24047806183339934,12,-0.2555556297302246,-0.633333683013916,-1.239999771118164,-1.1533331871032715,-0.6666669845581072,4,-0.09257714874247103,-1.3043530992275656,10.688888549804688,-1.093026737327465,10.69777774810791,-1.5454531267678167,10.35111141204834,-0.09257714874247103
7004,2007-12-17,10.64888858795166,10.74222183227539,10.555556297302246,10.568888664245604,1738575.0,-0.0008340573880877278,-2.5000447043255907,0.8181844782350197,71.8421076407397,60.917400213777995,-0.25780817228437414,-0.427085918215397,-0.8560163844914541,-1.1255987071286544,11.783037440706112,0.18666553497314453,0.18783299515893148,0.36599974632263255,-0.14467906197765146,0.8766785546229166,0.11066034217249054,0.6213391504727745,-0.18008850097656293,69.82754315120819,-1.4971937126489507,0.2553394041501419,12,-0.21111106872558594,-0.4577775001525879,-1.2311105728149414,-1.1444439888000488,-0.7466669082641602,0,-0.07637722481184017,-4.000009753528339,10.657777786254883,-1.3043530992275656,10.688888549804688,-1.093026737327465,10.69777774810791,-0.07637722481184017
7005,2007-12-18,10.826666831970217,10.848889350891113,10.675556182861328,10.737777709960938,1179900.0,0.016694535072861783,1.5999814034661077,1.1111150847578832,69.51566777398888,62.90835857428169,-0.36219616656873477,-0.5803637137437274,-1.0142745424112345,-1.2863779548420542,12.629639917342072,0.20000076293945312,0.19714102016059876,0.5093335628509532,-0.05068054816154799,1.0693476738634544,0.2293265073447035,0.7893406183572029,-0.2907378997802752,92.95767411638536,21.850510722871704,0.28000705550625027,12,-0.3444442749023455,-0.5133333206176776,-1.2488889694213885,-1.2644443511962908,-0.7866668701171893,1,-0.08702794773665168,-2.5000447043255907,10.64888858795166,-4.000009753528339,10.657777786254883,-1.3043530992275656,10.688888549804688,-0.08702794773665168
7006,2007-12-19,10.9022216796875,11.133333206176758,10.808889389038086,10.853333473205566,1456425.0,0.006978588044676437,-3.7097162713108003,0.5499908805132552,71.50687734013862,64.55320185767661,-0.3591648334171964,-0.6208947742804938,-1.0728974350510718,-1.346663727578603,13.342087170159378,0.3244438171386719,0.20830804249656154,0.5424439907073975,-0.060363992310405123,1.1452519737252,0.24103999919849706,0.8438479822162979,-0.3466653823852539,61.48143674123324,-8.386302014406368,0.301403991508901,12,-0.20888853073120117,-0.44666624069213867,-1.2733325958251953,-1.2733325958251953,-0.8177776336669922,2,-0.10640031743010381,1.5999814034661077,10.826666831970217,-2.5000447043255907,10.64888858795166,-4.000009753528339,10.657777786254883,-0.10640031743010381
7007,2007-12-20,10.897777557373047,11.026666641235352,10.74666690826416,10.991110801696776,912600.0,-0.00040763455789316616,2.4053922393045415,-1.909115736496072,69.026592364348,66.43629105177249,-0.31153702566232155,-0.5689631756844129,-1.0507940599761803,-1.3273181081613927,14.279144202642838,0.2799997329711914,0.25117105229296754,0.4893332004547126,-0.1225840067142343,1.1012504076236596,0.18337459687023916,0.7952918040391861,-0.2266658782958988,59.23069177988357,-8.592033205158657,0.3059586035844739,12,-0.18666648864746094,-0.44222211837768555,-1.2688884735107422,-1.2688884735107422,-1.1688880920410138,3,-0.10766719744944231,-3.7097162713108003,10.9022216796875,1.5999814034661077,10.826666831970217,-2.5000447043255907,10.64888858795166,-0.10766719744944231
7008,2007-12-21,10.884444236755373,11.022221565246582,10.85777759552002,10.977778434753418,2034900.0,-0.0012234898856651188,-1.2424053266749897,1.000010217948849,69.64285714285718,67.76413066336737,-0.2335843923840386,-0.5299445172564479,-1.0107089853766027,-1.3001449908638936,15.266840961541089,0.1644439697265625,0.2959238133849169,0.44244432449341,-0.19738964473381237,1.0822782937206323,0.1225273398797988,0.7623613091070212,-0.1377773284912127,56.922998202504914,-9.087475442809364,0.31991698461361096,12,-0.17333316802978693,-0.42888879776001154,-1.2555551528930682,-1.2555551528930682,-0.2800006866455096,4,-0.08819927019380347,2.4053922393045415,10.897777557373047,-3.7097162713108003,10.9022216796875,1.5999814034661077,10.826666831970217,-0.08819927019380347
7009,2007-12-24,11.075555801391602,11.106666564941406,10.911110877990724,10.982221603393556,293175.0,0.01755822901741455,1.5142846632988147,-1.0,81.95268770239593,70.52748893374087,-0.36637697574914085,-0.6596669688917203,-1.1765948543731515,-1.4792874167828565,16.670681261306136,0.22222232818603338,0.31740479259304877,0.5731114387512211,-0.06628052565319997,1.212503403155642,0.25341545654901054,0.8928074209534316,-0.3288888931274414,87.3787014545409,16.21189252547302,0.31969598220221024,12,-0.24222278594970703,-0.6200003623962402,-1.4466667175292969,-1.4466667175292969,0.15111160278320312,0,-0.09791337059207172,-1.2424053266749897,10.884444236755373,2.4053922393045415,10.897777557373047,-3.7097162713108003,10.9022216796875,-0.09791337059207172
7010,2007-12-26,10.866666793823242,11.133333206176758,10.862221717834473,11.079999923706056,757800.0,-0.018860363426828064,-1.4399917602931962,-2.2856909306413344,71.20001647949852,71.03119294603056,-0.08567536179297264,-0.3958131207932709,-0.9383696516967159,-1.2561160997858192,18.34539895833937,0.27111148834228516,0.35661891419326075,0.31644463539123535,-0.2781331862751273,0.911022457057598,0.019155724558054033,0.6137335462244167,-0.04266662597656179,31.03448275862069,-42.65002680192659,0.2972889108331809,12,-0.033333778381347656,-0.41111135482788086,-1.1211109161376953,-1.179999828338623,0.1333332061767578,2,-0.08875261682671132,1.5142846632988147,11.075555801391602,-1.2424053266749897,10.884444236755373,2.4053922393045415,10.897777557373047,-0.08875261682671132
7011,2007-12-27,10.622221946716307,10.924444198608398,10.613332748413086,10.804444313049316,711900.0,-0.02249492431716793,-2.111102634038414,0.8541681567842083,56.30027164377269,70.43613693278199,0.16419126279374652,-0.12597351996253003,-0.6699764009444475,-1.002213653475975,19.061964870163518,0.3111114501953125,0.3679408440760312,0.05177760124206365,-0.5223523096990164,0.6259075121831437,-0.23528735422847724,0.33884255671260455,0.511111259460451,1.7094597072952604,-66.88062021908773,0.2870649554705403,12,0.22222280502319514,-0.1666665077209455,-0.8766660690307599,-0.9355549812316877,0.17333412170410334,3,-0.054811694557301616,-1.4399917602931962,10.866666793823242,1.5142846632988147,11.075555801391602,-1.2424053266749897,10.884444236755373,-0.054811694557301616
7012,2007-12-28,10.631111145019533,10.76888942718506,10.577777862548828,10.631111145019533,525375.0,0.0008368492343520106,-2.583345254273571,-0.0,60.05665309099756,69.00485901985967,0.16343096149615732,-0.10673110299943644,-0.6538902688544201,-1.0020652570571684,19.64421511590648,0.19111156463623225,0.3915511662047635,0.03933343887329244,-0.5086468520845298,0.5873137298311146,-0.23465670660561777,0.31332358435220264,0.5022220611572248,9.599994506834161,-57.4486203142247,0.27399014547891093,12,0.21333360671996893,-0.1755557060241717,-0.8699998855590838,-0.9444441795349139,-0.026667594909669745,4,-0.05142144518497749,-2.111102634038414,10.622221946716307,-1.4399917602931962,10.866666793823242,1.5142846632988147,11.075555801391602,-0.05142144518497749
7013,2007-12-31,10.404443740844727,10.57333278656006,10.368888854980467,10.5600004196167,960975.0,-0.021321139538739153,1.243906779084429,-100.0,48.38707072431701,66.39874380692382,0.3915606242723424,0.13305899885490113,-0.40594257700492875,-0.7616964634017211,19.462423042837685,0.26222229003906605,0.3551059907429952,-0.1913339614868157,-0.7322197853225259,0.34955186234889446,-0.46177687340467166,0.07910895043104027,0.7066672515869143,4.6510757530772775,-57.18306274730074,0.27044291191785547,12,0.3466672897338867,0.051111698150634766,-0.5599989891052246,-0.7177767753601074,0.3111124038696289,0,-0.06492939866267622,-2.583345254273571,10.631111145019533,-2.111102634038414,10.622221946716307,-1.4399917602931962,10.866666793823242,-0.06492939866267622
7014,2008-01-02,10.191110610961914,10.373332977294922,10.11111068725586,10.355555534362793,1254600.0,-0.020504039927221718,1.622225401139642,1.0571383028943124,45.45452575054391,63.7252835820966,0.5957819160717523,0.35625658938661253,-0.16792472389213486,-0.5279571921127832,19.671681622252486,0.2933330535888672,0.3307821685985086,-0.3993337154388428,-0.9545066737946364,0.15583924291695084,-0.6769201946167396,-0.12174723626094597,0.8754670532226569,7.826077221474832,-52.85546898061763,0.27758647917789636,1,0.43111133575439453,0.26444482803344727,-0.268887996673584,-0.5044436454772949,0.6400003433227539,2,0.04055818398275002,1.243906779084429,10.404443740844727,-2.583345254273571,10.631111145019533,-2.111102634038414,10.622221946716307,0.04055818398275002
7015,2008-01-03,10.191110610961914,10.288888931274414,10.164443969726562,10.20444393157959,921600.0,0.0,-2.7333524068378514,0.08108076760248908,32.07547424441077,59.34401657146017,0.5544541897912065,0.38178132125945297,-0.15233080298927604,-0.5167822589293074,20.59705826169927,0.12444496154785156,0.2871257504013549,-0.40311145782470703,-0.9455608068342674,0.1393378911848533,-0.6743361323294863,-0.13188678331992776,0.7990296950683593,9.8360540404905,-44.916453248631065,0.27122467450477983,1,0.43111133575439453,0.26444482803344727,-0.27666592597961426,-0.5044436454772949,0.7377786636352539,3,0.10161373306055665,1.622225401139642,10.191110610961914,1.243906779084429,10.404443740844727,-2.583345254273571,10.631111145019533,0.10161373306055665
7016,2008-01-04,9.982221603393556,10.30666732788086,9.968889236450195,10.09333324432373,1267200.0,-0.02049717793698258,-3.9032802885048,8.333381017094496,28.099182835768048,54.79652662384018,0.6918752331641169,0.6078326325088348,0.07104930691704325,-0.29945174838140254,21.805345810753916,0.33777809143066406,0.23961051795890143,-0.6031115531921376,-1.1802385635766246,-0.025984542807650612,-0.8916750583843811,-0.3145480479998941,0.9375963331347634,1.666545470584737,-47.287726121764166,0.2885635051922439,1,0.5688896179199201,0.5688896179199201,-0.08777689933777033,-0.2955546379089373,0.7822227478027308,4,0.10195910660412899,-2.7333524068378514,10.191110610961914,1.622225401139642,10.191110610961914,1.243906779084429,10.404443740844727,0.10195910660412899
7017,2008-01-07,10.20888900756836,10.25777816772461,9.986666679382324,10.035555839538574,1118475.0,0.022707110018249432,1.0,-1.5599910736509874,37.59215715219638,51.23533773598898,0.3991918360414086,0.3847919649135747,-0.13962710961969194,-0.5110224720039476,22.46561197152871,0.2755565643310529,0.1885797497308861,-0.3662219524383552,-0.9630813276632182,0.23063742278650778,-0.6646516400507867,-0.06779226482592371,0.6158360589521479,39.705903235222074,-6.125978522925202,0.2984296876124317,1,0.3422222137451172,0.3422222137451172,-0.31444430351257324,-0.5222220420837402,0.9777784347534162,0,0.05746629828349836,-3.9032802885048,9.982221603393556,-2.7333524068378514,10.191110610961914,1.622225401139642,10.191110610961914,0.05746629828349836
7018,2008-01-08,9.968889236450195,10.359999656677246,9.964444160461426,10.279999732971193,1316475.0,-0.02350890199121969,-1.4722168412582515,-1.7948699608809862,33.33336449913212,45.8331907134041,0.5539121991363682,0.6297777637686668,0.11648356158023354,-0.2571683428117346,22.804260305800177,0.3955554962158203,0.11537076467946861,-0.58888840675354,-1.2355433122033475,0.05776649869626738,-0.9122158594784437,-0.26556095402863633,0.7702522470632811,1.087111167087657,-39.986505177416895,0.3233274527249034,1,0.5799994468688965,0.5799994468688965,-0.07444453239440918,-0.28222227096557617,0.7644433975219727,1,0.06375377422550055,1.0,10.20888900756836,-3.9032802885048,9.982221603393556,-2.7333524068378514,10.191110610961914,0.06375377422550055
7019,2008-01-09,10.039999961853027,10.15999984741211,9.968889236450195,9.977778434753418,1309950.0,0.007133264671336015,-3.7777698304842287,-0.19999816076732674,29.655177856877827,41.21709753311292,0.35812022638561203,0.5541762716668188,0.055764773606902907,-0.31528985839280743,23.161209616857327,0.19111061096191406,0.0455660562165221,-0.4968887805938724,-1.1829360495793182,0.18915848839157334,-0.8399124150865962,-0.15386514610114865,0.6061778428942031,19.101188610555248,-14.77289515653645,0.34302363449272305,1,0.40444421768188477,0.5088887214660645,-0.14111065864562988,-0.3488883972167969,0.7644443511962891,2,0.06728647265220156,-1.4722168412582515,9.968889236450195,1.0,10.20888900756836,-3.9032802885048,9.982221603393556,0.06728647265220156
7020,2008-01-10,10.026666641235352,10.14222240447998,9.826666831970217,9.93777847290039,1487475.0,-0.001328019986886031,-1.028569326597687,1.42857580773711,26.603360645544043,37.91744075553196,0.2679463089879448,0.5712447442744342,0.07983592581516596,-0.28884201634934925,23.355006996078938,0.31555557250976385,-0.030987565045180077,-0.4939998626708988,-1.2130912803568652,0.2250915550150676,-0.853545571513882,-0.1344541538279156,0.5377031261975826,37.49999999999979,6.824020967995889,0.3595457088429836,1,0.27111148834228693,0.45333337783813477,-0.1277773380279541,-0.3355550765991211,0.6400003433227521,3,0.08023048355282736,-3.7777698304842287,10.039999961853027,-1.4722168412582515,9.968889236450195,1.0,10.20888900756836,0.08023048355282736
7021,2008-01-11,9.706666946411133,9.991110801696776,9.68000030517578,9.95555591583252,1044225.0,-0.03191486326155479,-1.058819260152136,-2.8000236036306676,22.76426061805026,33.773841591871154,0.4966442602064589,0.8571313667127782,0.40421081814247195,0.040486567327151946,23.282171609927005,0.3466663360595721,-0.16189486014815735,-0.7644440174102787,-1.5642204432639115,0.03533240844335417,-1.164332230337095,-0.36455580448346225,0.7544244100570214,3.9215686274512316,-22.1864413193912,0.3998882129268168,1,0.4199995994567871,0.6999998092651367,0.19222235679626465,-0.015555381774902344,1.0,4,0.125915758203482,-1.028569326597687,10.026666641235352,-3.7777698304842287,10.039999961853027,-1.4722168412582515,9.968889236450195,0.125915758203482
7022,2008-01-14,9.911110877990724,9.95111083984375,9.666666984558104,9.813332557678224,1076850.0,0.021062217618909918,2.1999849796689928,-0.39285919556745946,29.532720326060215,31.678913769842612,0.2004021756024592,0.6233922883097751,0.20904370947150497,-0.15348685511336946,23.15457922849748,0.2844438552856463,-0.26691158540117144,-0.5211112022399877,-1.3513587477921778,0.3091363433122023,-0.9362349750160828,-0.10598742946389272,0.4250059102706505,35.2563644066402,12.507316380622175,0.41512377277609525,1,0.10888910293578924,0.4888892173767072,-0.012221574783326972,-0.21999931335449396,0.3377780914306623,0,0.08609867084632583,-1.058819260152136,9.706666946411133,-1.028569326597687,10.026666641235352,-3.7777698304842287,10.039999961853027,0.08609867084632583
7023,2008-01-15,9.67111110687256,9.880000114440918,9.626667022705078,9.853333473205566,854325.0,-0.024215224112881573,1.1509404934452911,-1.8636274968788833,21.062272429845123,28.968663400876082,0.3636846047587934,0.8281427384975597,0.47219991763691915,0.0941328958775145,22.958283037955777,0.2844438552856463,-0.3366633693542571,-0.7117776393890356,-1.600770702909342,0.1772154241312709,-1.1562741711491888,-0.26728110762888235,0.5445047167222263,8.333273728632047,-5.982766793545382,0.44449653176015363,1,0.32222223281860174,0.7088890075683576,0.23666644096374334,0.02888870239257635,0.8355560302734357,1,0.15670963953378836,2.1999849796689928,9.911110877990724,-1.058819260152136,9.706666946411133,-1.028569326597687,10.026666641235352,0.15670963953378836
7024,2008-01-16,9.835556030273438,9.915555953979492,9.640000343322754,9.666666984558104,1752300.0,0.017003726002487785,-1.4799993133548197,-0.9268293959408584,28.35822449040053,28.555635650430496,0.16036433037491626,0.6320460952531128,0.3355921931842687,-0.05881983724085771,22.707826894292182,0.2755556106567383,-0.4169578400047289,-0.5066660881042484,-1.418541871650067,0.40520969544157026,-0.9626039798771568,-0.05072819633133996,0.26227003314340713,40.5172780563782,27.146302955380822,0.455937891772909,1,0.1577773094177246,0.5444440841674805,0.1033332347869873,-0.10444450378417969,0.5644435882568359,2,0.09127868327275146,1.1509404934452911,9.67111110687256,2.1999849796689928,9.911110877990724,-1.058819260152136,9.706666946411133,0.09127868327275146
7025,2008-01-17,9.884444236755373,10.115555763244627,9.813332557678224,9.862221717834473,2073375.0,0.004970558485098309,-4.037018199157684,0.13158058195412364,33.13008147810238,29.11462438846765,0.07085163455822929,0.5364538891699375,0.31066845117289965,-0.0978728910897555,21.759433999186427,0.3022232055664027,-0.4623705596053487,-0.4106667518615712,-1.3144823594369885,0.49314885571384615,-0.8625745556492799,0.04124105192613747,-0.25777721405029475,52.727173419008544,36.31626608774796,0.45190780378770873,1,0.10888910293578924,0.4955558776855451,0.10333395004272283,-0.15333271026611506,0.6888885498046875,3,0.09307554924260852,-1.4799993133548197,9.835556030273438,1.1509404934452911,9.67111110687256,2.1999849796689928,9.911110877990724,0.09307554924260852
7026,2008-01-18,9.74222183227539,10.075555801391602,9.67111110687256,9.924444198608398,1273050.0,-0.014388507949807394,-1.493157046948318,-8.19989700454831,30.842900222633617,28.364706951849566,0.19606860286040018,0.6190554561909423,0.4705387162446879,0.056296109753297685,20.172894880419562,0.4044446945190412,-0.49257587987177587,-0.4948891639709476,-1.383414334073036,0.3936360061311408,-0.9391517490219918,-0.05062657891990341,-0.10577703475952127,23.63621822069036,6.100895191842056,0.4442625850510438,1,0.2511115074157715,0.6377782821655273,0.2944450378417969,0.031111717224121094,0.7288894653320312,4,0.09489058740379752,-4.037018199157684,9.884444236755373,-1.4799993133548197,9.835556030273438,1.1509404934452911,9.67111110687256,0.09489058740379752
7027,2008-01-22,9.724444389343262,9.871110916137695,9.288888931274414,9.35111141204834,973800.0,-0.0018247832207262116,-1.3392840036937839,-2.0487769136564893,33.89474169237448,28.427082195543164,0.15410690087552936,0.5738439274742433,0.5134285293864806,0.0881669941961114,19.24009737780886,0.5822219848632812,-0.504702239120915,-0.4539999485015862,-1.3133175301026192,0.4053176330994468,-0.8836587393021027,-0.024341157701069704,0.3911113739013654,52.68814971453237,32.13825319105112,0.4296587908005163,1,0.0,0.4866666793823242,0.4444446563720703,0.1222224235534668,0.6266670227050781,1,0.1010055194664139,-1.493157046948318,9.74222183227539,-4.037018199157684,9.884444236755373,-1.4799993133548197,9.835556030273438,0.1010055194664139
7028,2008-01-23,9.924444198608398,9.928889274597168,9.3644437789917,9.51555633544922,1388250.0,0.02056670810769523,1.7021311565222155,1.0952363922466157,43.64406972293217,29.981403513993648,-0.05907255215055507,0.31435274853771844,0.3259086808918372,-0.10097506236303389,18.16134293360484,0.5644454956054688,-0.4851420497227501,-0.20600013732910227,-1.0043572746053222,0.5923569999471177,-0.6051787059672122,0.1931784313090077,0.17457822799682532,76.88167019103109,52.46177449400731,0.39917856863811035,1,-0.20888853073120117,0.2866668701171875,0.2555561065673828,-0.0666661262512207,0.1466665267944336,2,0.032691480179664056,-1.3392840036937839,9.724444389343262,-1.493157046948318,9.74222183227539,-4.037018199157684,9.884444236755373,0.032691480179664056
7029,2008-01-24,9.991110801696776,10.248888969421387,9.880000114440918,9.977778434753418,1276650.0,0.006717414270687838,-2.531912562318523,0.03260641399416489,45.37987815382821,32.06768323713633,-0.14908082393275102,0.17104624793764778,0.26114834881044224,-0.15727953525517968,16.322232180811785,0.36888885498046875,-0.49794127744385364,-0.08511128425598358,-0.7492140295252767,0.5789914610133096,-0.41716265689063015,0.246940088378663,-0.7022218704223615,73.14810859568463,44.9467478460507,0.33205137263464646,1,-0.22222185134887518,0.22000026702881037,0.22222232818603693,-0.11555528640746893,0.1511116027832049,3,0.05160150314434153,1.7021311565222155,9.924444198608398,-1.3392840036937839,9.724444389343262,-1.493157046948318,9.74222183227539,0.05160150314434153
7030,2008-01-25,9.9022216796875,10.20888900756836,9.826666831970217,10.137778282165527,782550.0,-0.008896820761329138,1.023527689212343,-17.668025751075316,48.04347886931052,34.876485265054136,-0.08906695952420307,0.1939192221460928,0.3539590461523545,-0.05744645496104539,14.728290015256867,0.38222217559814275,-0.4817908221837648,-0.12577815055847097,-0.679021173883287,0.42746487276634504,-0.4023996622208781,0.15084336110393615,-0.5941327476501463,63.88882542098262,30.99542919048779,0.27662151166240795,1,-0.1333327293395996,0.30888938903808594,0.41222262382507324,-0.02666616439819336,0.16444492340088068,4,0.05026931884022234,-2.531912562318523,9.991110801696776,1.7021311565222155,9.924444198608398,-1.3392840036937839,9.724444389343262,0.05026931884022234
7031,2008-01-28,10.039999961853027,10.053333282470703,9.728889465332033,9.862221717834473,966375.0,0.01391387575660441,2.17390006343992,-0.7547156061360573,45.681810755861726,36.67082864614319,-0.19510707932683857,0.010841727963658343,0.2202081044962494,-0.18315560451303448,14.472852395275988,0.3244438171386701,-0.4610163184053331,0.04111123085021973,-0.4365948472589736,0.518817308959413,-0.19774180820437692,0.2799642699048164,-0.7130950290679934,78.24072924293164,44.30022034325226,0.23885303905459673,1,-0.27111101150512695,0.1711111068725586,0.35777807235717773,-0.14222192764282227,0.16888904571533203,0,0.05312079947544124,1.023527689212343,9.9022216796875,-2.531912562318523,9.991110801696776,1.7021311565222155,9.924444198608398,0.05312079947544124
7032,2008-01-29,10.084444046020508,10.146666526794434,9.85777759552002,10.115555763244627,814050.0,0.004426701627125995,5.19048300244209,-0.1750029504221686,53.28281022079749,40.250888400693455,-0.2373366551085141,-0.08079981982602291,0.17881475512854195,-0.22061390065066533,14.242933775150874,0.28888893127441406,-0.43244351683807736,0.11288866996765101,-0.26453667889598265,0.49031401883128467,-0.07582400446416493,0.30160134439946695,-0.739099432502746,81.40699670479444,41.521631374720506,0.18871267443181647,1,-0.3155550956726074,0.12666702270507812,0.49000024795532227,-0.04444408416748047,-0.031110763549804688,1,0.03834294184412679,2.17390006343992,10.039999961853027,1.023527689212343,9.9022216796875,-2.531912562318523,9.991110801696776,0.03834294184412679
7033,2008-01-30,9.728889465332033,10.075555801391602,9.68000030517578,9.968889236450195,1026450.0,-0.035257727552049145,-1.3421027369799907,7.714128069154048,42.39131093927335,41.810120228345994,0.142233010164448,0.23352173445547564,0.5320618792533622,0.13936213124833685,15.132439349175774,0.40444374084472834,-0.3670505925044143,-0.208888196945189,-0.5414421815547605,0.12366578766438252,-0.3751651892499748,-0.042611204640403244,-0.3654739646961982,8.593801077243219,-32.51939688685623,0.16627699230478557,1,0.039999485015867364,0.4822216033935529,0.8544437885284406,0.3111104965209943,0.4711103439331037,2,0.06395611225037912,5.19048300244209,10.084444046020508,2.17390006343992,10.039999961853027,1.023527689212343,9.9022216796875,0.06395611225037912
7034,2008-01-31,10.604443550109863,10.755556106567383,9.817777633666992,9.853333473205566,3053925.0,0.08999527519536366,-1.2810840654076612,-3.129628305080728,59.93883571309286,44.78887069890048,-0.6847984347437812,-0.6424157565017996,-0.3385387916397846,-0.725002124866446,15.62869435468484,1.0266666412353498,-0.3057637190799518,0.6459992408752449,0.2114307695191311,1.0805677122313586,0.4287150051971871,0.8632834765533026,-1.2233185800983168,85.95028205305543,42.54674522090263,0.21728423567805727,1,-0.5822210311889648,-0.39333248138427734,-0.02111029624938965,-0.5644435882568359,-0.1377763748168963,3,-0.050293334316585225,-1.3421027369799907,9.728889465332033,5.19048300244209,10.084444046020508,2.17390006343992,10.039999961853027,-0.050293334316585225
7035,2008-02-01,11.226667404174805,11.444443702697756,10.702221870422363,10.702221870422363,3301875.0,0.058675766543025754,-1.830501108341023,0.6982272637240413,73.68423086090489,49.54901854759729,-1.2254774774097275,-1.2470155947581851,-0.9454679685868239,-1.3322333723715616,16.666322270182466,0.8400001525878924,-0.17792629437664864,1.2164452552795417,0.5059711868033219,1.9269193237557616,0.8612082210414318,1.5716822895176517,-1.7905651887010254,87.65750724399543,37.63798648990409,0.35523703423811037,2,-0.8600010871887207,-0.8600010871887207,-0.5822231769561768,-1.1866674423217773,-0.5066671371459979,4,-0.09659545087187293,-1.2810840654076612,10.604443550109863,-1.3421027369799907,9.728889465332033,5.19048300244209,10.084444046020508,-0.09659545087187293
7036,2008-02-04,11.0,11.217778205871582,10.95555591583252,11.217778205871582,1651050.0,-0.02019008811916123,1.4081591543066339,-0.41525419105653355,66.85007519041105,53.21072226960136,-0.8958384176617464,-0.9909982358710483,-0.703102107987224,-1.0934423745376272,17.092717302260063,0.27111148834228516,-0.08231397810927632,0.9388889312744144,0.102259581140558,1.7755182814082708,0.5205742562074871,1.3572036063413417,-1.4433972952927814,74.81111021629016,21.97717650442567,0.4183146750669281,2,-0.5955562591552734,-0.633333683013916,-0.35555577278137207,-0.9600000381469727,-0.3644437789916992,0,-0.084848490628329,-1.830501108341023,11.226667404174805,-1.2810840654076612,10.604443550109863,-1.3421027369799907,9.728889465332033,-0.084848490628329
7037,2008-02-05,10.79555606842041,10.960000038146973,10.688888549804688,10.960000038146973,1881000.0,-0.018585811961780885,2.2973114039157463,0.7550983766646084,67.5938930076621,55.87181374568246,-0.5849978471823345,-0.7803585302562901,-0.4808565920494239,-0.8755987534241818,17.25664847424129,0.3111114501953125,-0.006734734363842421,0.705111646652222,-0.19226680505020965,1.6024900983546537,0.2564224208010053,1.1538008725034388,-1.1256829038337592,63.22423064470881,4.5645798776858015,0.448689225851216,2,-0.23333406448364258,-0.42888975143432617,-0.14555597305297852,-0.7555561065673828,-0.013334274291992188,1,-0.05434338510530201,1.4081591543066339,11.0,-1.830501108341023,11.226667404174805,-1.2810840654076612,10.604443550109863,-0.05434338510530201
7038,2008-02-06,10.604443550109863,10.915555953979492,10.58222198486328,10.862221717834473,1177200.0,-0.017702887845638338,-1.2058933045547062,1.5675744641365872,61.931012846485906,57.71082871153332,-0.32104488592571023,-0.5683290789976319,-0.2831093820071544,-0.6733391899354153,17.778542988615044,0.3333339691162127,0.0911607234998133,0.4822214126586921,-0.4416538788893938,1.406096704206778,0.020283766884649168,0.9441590584327351,-0.8280961532365456,48.360627385041596,-12.073670021362055,0.4619376457740429,2,-0.0422215461730957,-0.2377772331237793,0.04555654525756836,-0.5644435882568359,-0.04444313049316406,2,-0.05196974881661287,2.2973114039157463,10.79555606842041,1.4081591543066339,11.0,-1.830501108341023,11.226667404174805,-0.05196974881661287
7039,2008-02-07,10.715556144714355,10.751111030578613,10.51111125946045,10.564443588256836,942750.0,0.01047792786858115,1.1599969100966883,-0.5862116167221606,62.652236125984025,59.33402396227481,-0.3560282262258685,-0.6600782724817584,-0.3749835518622522,-0.7753130945127893,18.257246731379585,0.23999977111816406,0.18830122933948878,0.5595561981201165,-0.4003568827352417,1.5194692789754747,0.07959965769243738,1.0395127385477956,-0.8391229694915712,21.904830024420857,-37.87248209276089,0.4799565404276788,2,-0.1533341407775879,-0.3488898277282715,-0.11222290992736816,-0.6755561828613281,-0.35111236572265625,3,-0.048112886394937715,-1.2058933045547062,10.604443550109863,2.2973114039157463,10.79555606842041,1.4081591543066339,11.0,-0.048112886394937715
7040,2008-02-08,10.831110954284668,10.977778434753418,10.622221946716307,10.711111068725586,1596375.0,0.010783836882541253,-1.3880631431288926,0.7941092942386702,66.71213856791032,61.670727052502436,-0.3642703853218521,-0.7507683404486922,-0.47099330993604127,-0.8794742248966045,18.42260800540225,0.35555648803711115,0.2552263396027037,0.6348887920379642,-0.368631178075308,1.6384087621512364,0.133128806981329,1.1366487770945994,-0.8605971474133849,45.28295775674297,-18.278364547801203,0.5017599850566357,2,-0.2688889503479004,-0.464444637298584,-0.292222261428833,-0.7911109924316406,0.09333324432373047,4,-0.03364786682824361,1.1599969100966883,10.715556144714355,-1.2058933045547062,10.604443550109863,2.2973114039157463,10.79555606842041,-0.03364786682824361
7041,2008-02-11,10.928889274597168,11.008889198303224,10.728889465332033,10.817777633666992,1408275.0,0.009027543040155184,1.06556892651986,0.9259312241216254,68.04260445107829,63.31070418920031,-0.36062320602809983,-0.792940431905679,-0.5575737266250584,-0.971348592490763,18.136470857996454,0.2799997329711914,0.3220341255144863,0.6715559959411621,-0.35503201517229854,1.6981440070546228,0.15826199038443178,1.1848500014978924,-0.8699396739762957,83.92859195567429,18.207351206426566,0.5132940055567303,2,-0.3666672706604004,-0.562222957611084,-0.390000581741333,-0.8888893127441406,-0.2933330535888672,0,-0.019113470941086175,-1.3880631431288926,10.831110954284668,1.1599969100966883,10.715556144714355,-1.2058933045547062,10.604443550109863,-0.019113470941086175
7042,2008-02-12,10.764444351196287,11.004444122314453,10.68000030517578,11.004444122314453,1337175.0,-0.01504681027221244,1.7037010546058688,-2.15998764043981,62.71869911749263,65.56930287566912,-0.10010332464801941,-0.5916207376355889,-0.3831810181804549,-0.8039539934280118,17.738054372353528,0.32444381713867365,0.39118841361537804,0.4644443988800031,-0.5724362241036243,1.5013250218636305,-0.05399591261181058,0.9828847103718168,-0.6223651044508021,50.89279214036324,-12.862498093341927,0.5184403114918134,2,-0.13333368301391424,-0.3977780342102033,-0.21333312988281072,-0.7244443893432599,0.3333339691162127,1,-0.011973505178988875,1.06556892651986,10.928889274597168,-1.3880631431288926,10.831110954284668,1.1599969100966883,10.715556144714355,-0.011973505178988875
7043,2008-02-13,11.186667442321776,11.217778205871582,10.84000015258789,10.844444274902344,1566000.0,0.039223863057879615,-1.1518984591231696,-1.4259312241216073,66.34264659642048,66.28083741826107,-0.3283207621558706,-0.9428193516740588,-0.794213500118607,-1.2174068946743066,17.351200036704668,0.45333385467529475,0.47361988977018576,0.8108896732330297,-0.25362497106345216,1.8754043175295116,0.2786323510847897,1.3431469953812698,-0.9664463282191544,95.59753520271394,31.665922670971398,0.5322573221482406,2,-0.208889961242674,-0.8200011253356916,-0.635556221008299,-1.1466674804687482,-0.13333415985107244,2,-0.036154256866816725,1.7037010546058688,10.764444351196287,1.06556892651986,10.928889274597168,-1.3880631431288926,10.831110954284668,-0.036154256866816725
7044,2008-02-14,10.733332633972168,11.235555648803713,10.666666984558104,11.191110610961914,1079325.0,-0.04052456289480244,1.081294714273502,-1.3376592252408477,60.33147675307183,64.79719807294629,0.16228573368737997,-0.4414080022041347,-0.33386550021095474,-0.7573522293522217,16.942598017476293,0.568888664245609,0.5316813155815527,0.312666034698486,-0.7314518347752852,1.3567839041722571,-0.20939290003839872,0.8347249694353707,-0.43965816455383866,18.115862030361217,-43.92833781407174,0.5220589347368852,2,0.1400008201599121,-0.366666316986084,-0.18444395065307617,-0.6933326721191406,0.5911111831665039,3,-0.016148965122617542,-1.1518984591231696,11.186667442321776,1.7037010546058688,10.764444351196287,1.06556892651986,10.928889274597168,-0.016148965122617542
7045,2008-02-15,10.804444313049316,10.924444198608398,10.551111221313477,10.69333267211914,1076175.0,0.006625312146953499,1.126578427724375,-0.24271949834900994,59.66290764099482,63.99862390078894,0.02791923687636988,-0.46384310682151053,-0.3911185967204318,-0.8190623928749261,17.39405150782379,0.3733329772949219,0.6538747773327405,0.33777770996093714,-0.6877692301170413,1.3633246500389156,-0.17499576007805118,0.8505511799999255,-0.4417236896342214,37.01295263149085,-22.033112003545007,0.5127734700389891,2,0.06888914108276367,-0.4377779960632324,-0.30777788162231445,-0.7644443511962891,0.33777809143066406,4,-0.04072403182514406,1.081294714273502,10.733332633972168,-1.1518984591231696,11.186667442321776,1.7037010546058688,10.764444351196287,-0.04072403182514406
7046,2008-02-19,10.666666984558104,11.017778396606444,10.64888858795166,10.9022216796875,835650.0,-0.012751912500007845,-1.7213144740591044,-2.119982147301941,57.18990110404412,62.84262480038693,0.1267722675085139,-0.266943995437682,-0.24223072118370048,-0.6720925210418596,17.42617856481243,0.3688898086547834,0.6590465925136542,0.15377812385558975,-0.8161102022815765,1.123666449992756,-0.33116603921299337,0.6387222869241729,-0.23904297638604888,16.883147645507798,-37.70954558804179,0.4849441630685833,2,0.20666646957397639,-0.3000006675720197,-0.27777791023254217,-0.6266670227050763,0.4222221374511719,1,0.024166613096993972,1.126578427724375,10.804444313049316,1.081294714273502,10.733332633972168,-1.1518984591231696,11.186667442321776,0.024166613096993972
7047,2008-02-20,10.706666946411133,10.737777709960938,10.497777938842773,10.591111183166504,812475.0,0.003749996311962933,1.7000048279894642,-0.49056871136086305,63.09521315864088,62.97198039062638,0.08139716947317233,-0.24199241814502415,-0.27859318975124125,-0.7057674439096182,16.147945589081232,0.23999977111816406,0.5575272908002429,0.14466695785522532,-0.7539768377547862,1.0433107534652368,-0.30465493994977955,0.5939888556602302,-0.21803375656753587,28.313271700688645,-30.772037914882446,0.4493218978050056,2,0.15999984741210938,-0.34000062942504883,-0.4400002956390381,-0.6666669845581055,0.16888904571533025,2,-0.006641723867825022,-1.7213144740591044,10.666666984558104,1.126578427724375,10.804444313049316,1.081294714273502,10.733332633972168,-0.006641723867825022
7048,2008-02-21,10.248888969421387,10.813332557678224,10.177778244018556,10.76888942718506,1842975.0,-0.042756347916770965,1.0875946020448957,-4.499995873532025,44.63809677215227,60.97040935131172,0.5402486947713889,0.25438065013793754,0.18072999669841217,-0.24447506660674634,14.924590346463512,0.635554313659668,0.4822565749918333,-0.3293332576751702,-1.1904477245007214,0.5317812091503811,-0.7598904910879458,0.10122397573760544,1.195554733276369,6.722654982148485,-46.94174676835077,0.4305572334127761,2,0.45777797698974787,0.11777734756469727,-0.03888893127441406,-0.20888900756835938,0.7511110305786133,3,0.08282745119240364,1.7000048279894642,10.706666946411133,-1.7213144740591044,10.666666984558104,1.126578427724375,10.804444313049316,0.08282745119240364
7049,2008-02-22,10.506667137145996,10.542222023010254,10.04888916015625,10.266667366027832,1318050.0,0.02515181582059456,2.171441533679519,-0.46153761508271124,37.801226768646416,57.75808581806018,0.279070814187488,0.039217767907395285,-0.0770606525178934,-0.49429461603851266,15.103121371397886,0.4933328628540039,0.4218145053909783,-0.09733290672302175,-0.9141742534198389,0.7195084399737954,-0.5057535800714312,0.31108776662538773,0.9124432563781752,47.247710034115805,-2.0293499744979755,0.4084206733484086,2,0.13555526733398438,-0.1400008201599121,-0.32000041007995605,-0.46666717529296875,0.4222221374511719,4,0.05203040490280553,1.0875946020448957,10.248888969421387,1.7000048279894642,10.706666946411133,-1.7213144740591044,10.666666984558104,0.05203040490280553
7050,2008-02-25,10.399999618530273,10.479999542236328,10.25333309173584,10.444443702697754,1327275.0,-0.010152364895867239,2.9230661307760237,-0.18518386063626033,39.40347135154728,54.5759599181123,0.3555432980059834,0.19509212726222813,0.03179334968353764,-0.38240787440427937,15.125448298037231,0.25333404541015625,0.3930023319805258,-0.22888932228088343,-0.9836741489537637,0.5258955043919968,-0.6062817356173227,0.1485030910555558,0.9643019256591803,36.23845174092534,-9.403534428639688,0.37739241333644,2,0.24222278594970703,-0.03333330154418945,-0.2133328914642334,-0.3599996566772461,0.573333740234375,0,0.0888888685112319,2.171441533679519,10.506667137145996,1.0875946020448957,10.248888969421387,1.7000048279894642,10.706666946411133,0.0888888685112319
7051,2008-02-26,10.57333278656006,10.702221870422363,10.346667289733887,10.346667289733887,1551375.0,0.016666651383423936,-2.137262491795554,-5.100015020492283,46.03173684102973,52.721852998505305,0.14133314782421635,0.06720944664120232,-0.14846990963862794,-0.5486093132359322,14.682379137576728,0.35555458068847656,0.35485983737826743,-0.08222279548644806,-0.7853211566333549,0.6208755656604588,-0.4337719760599015,0.26932638508700535,0.7383522622680658,68.6046381071314,24.146251531233503,0.351549180573453,2,0.0688896179199201,-0.20666646957397639,-0.38666605949402033,-0.533332824707033,0.0977783203125,1,0.0538041911102094,2.9230661307760237,10.399999618530273,2.171441533679519,10.506667137145996,1.0875946020448957,10.248888969421387,0.0538041911102094
7052,2008-02-27,10.471111297607422,10.617777824401855,10.35111141204834,10.48888874053955,664875.0,-0.009667858849820132,-1.0689680686942977,-0.07843030007236682,47.541007826408446,50.63278202405953,0.22078776343361817,0.21068636256145545,-0.05422264880746397,-0.4381459196165203,14.595097241902238,0.2666664123535156,0.28679699370305123,-0.20377764701843226,-0.8604880182000691,0.4529327241632046,-0.5321328326092498,0.1245775385723853,0.7900619156738298,55.23262269251724,10.802380349704848,0.3283551855908182,2,0.1711111068725586,-0.10444498062133789,-0.28444457054138184,-0.43111133575439453,0.17777729034423828,2,0.0589983056089769,-2.137262491795554,10.57333278656006,2.9230661307760237,10.399999618530273,2.171441533679519,10.506667137145996,0.0589983056089769
7053,2008-02-28,10.35111141204834,10.551111221313477,10.311111450195312,10.4622220993042,783225.0,-0.0114600907342568,-1.5116320847929579,6.25009387908374,43.30065600095369,48.74046860715752,0.23445515156163133,0.40021067751679773,0.05724713450677399,-0.306544202236978,13.945659474454692,0.23999977111816406,0.19635079037765024,-0.35488862991332937,-0.8656330398654273,0.15585578003876854,-0.6102608348893774,-0.0995164249372813,0.8615704391079113,46.25855205825983,-0.9788268510704441,0.2553722049760487,2,0.1822223663330078,0.05333232879638672,-0.383333683013916,-0.19333362579345703,0.2799997329711932,3,0.05066553331342649,-1.0689680686942977,10.471111297607422,-2.137262491795554,10.57333278656006,2.9230661307760237,10.399999618530273,0.05066553331342649
7054,2008-02-29,10.071110725402832,10.368888854980467,10.031110763549805,10.333333015441896,947700.0,-0.02705030170186329,1.026664683027883,2.3600096130737964,36.8259028408723,46.20302362936613,0.45889916975308687,0.6726962252923663,0.325574783508948,-0.020284202054966727,14.207381894235743,0.3377780914306623,0.12859408120259985,-0.6082226753234856,-1.191792961815013,-0.024652388831958305,-0.9000078185692484,-0.31643753207772285,1.0950194181134183,5.960259254154049,-39.809013102062245,0.29178514324576355,2,0.45333385467529297,0.49111127853393555,-0.10777735710144043,0.08666706085205078,0.5911111831665039,4,0.09223305153960704,-1.5116320847929579,10.35111141204834,-1.0689680686942977,10.471111297607422,-2.137262491795554,10.57333278656006,0.09223305153960704
7055,2008-03-03,10.14222240447998,10.177778244018556,9.93333339691162,10.057778358459473,802125.0,0.007060956930776241,2.142858894501911,-0.3220322956066315,36.236410440892755,43.874858000127084,0.3173448759809503,0.5440697580321654,0.23764451695925715,-0.08302732514689026,13.096178556111226,0.24444484710693715,0.0013339403479228906,-0.4828887462615974,-1.0537137244429395,0.08793623191974476,-0.7683012353522685,-0.19747625717092632,0.9558065762382828,27.167660169825954,-13.20569563040085,0.28541248909067074,3,0.2311105728149414,0.4199995994567871,-0.1522223949432373,0.04666614532470703,0.6088886260986328,0,0.07756355941964999,1.026664683027883,10.071110725402832,-1.5116320847929579,10.35111141204834,-1.0689680686942977,10.471111297607422,0.07756355941964999
7056,2008-03-04,10.06666660308838,10.248888969421387,10.022221565246582,10.053333282470703,1209375.0,-0.007449629714117223,-4.999924268241887,0.15789533124028032,37.399699317523186,41.01980090666956,0.3339595849640382,0.5756302545523386,0.29272127180545837,-0.0013734178554187793,11.843450675384464,0.2266674041748047,-0.07930994701207439,-0.5117778778076154,-1.1056959284483945,0.08214017283316366,-0.8087369031280058,-0.214818852487225,0.9381867309253504,19.4805013849957,-18.754121482271817,0.2969590253203896,3,0.3066663742065412,0.4955554008483869,-0.07666659355163752,0.14444446563720525,0.8755550384521467,1,0.09006623457640983,2.142858894501911,10.14222240447998,1.026664683027883,10.071110725402832,-1.5116320847929579,10.35111141204834,0.09006623457640983
7057,2008-03-05,10.20888900756836,10.271110534667967,10.057778358459473,10.124444007873537,912600.0,0.014128053514392391,1.0425502773529522,6.333381017093651,30.357158594570578,39.43302999804936,0.1270639501484805,0.4081276028343037,0.1313934932338956,-0.13639589580289524,11.31513288661407,0.21333217620849432,-0.16385890643171308,-0.3402221202850342,-0.9468059082371489,0.2663616676670806,-0.6435140142610916,-0.0369302263089768,0.7102427314772033,44.604322099702685,13.062857339758047,0.30329189397605694,3,0.10888862609863281,0.3533329963684082,-0.2188889980316162,0.0022220611572265625,0.6755552291870135,2,0.04527643497363254,-4.999924268241887,10.06666660308838,2.142858894501911,10.14222240447998,1.026664683027883,10.071110725402832,0.04527643497363254
7058,2008-03-06,10.053333282470703,10.164443969726562,10.026666641235352,10.119999885559082,1214325.0,-0.015237282429296228,-1.2962909981005968,-0.7894677402961305,34.48279013853461,39.064314816925844,0.28157336230092866,0.5483950753699531,0.26607220023525713,0.029928139367310536,11.097127515925804,0.1822223663330078,-0.2365668890709305,-0.4682223320007317,-1.113085655707435,0.17664099170597147,-0.7906539938540842,-0.14579067014737923,0.7869345892041437,27.551000299969974,-5.453718050322802,0.3224316618533517,3,0.26444435119628906,0.5088887214660645,-0.06333327293395996,0.1577777862548828,1.1111106872558594,3,0.059239586388664334,1.0425502773529522,10.20888900756836,-4.999924268241887,10.06666660308838,2.142858894501911,10.14222240447998,0.059239586388664334
7059,2008-03-07,10.199999809265137,10.266667366027832,9.942221641540527,9.960000038146973,1581975.0,0.014588845577234055,-1.3548393795294558,-3.6,36.66667508143394,38.760226342468805,0.09703573450576641,0.38063956695896195,0.09364145477026398,-0.10713683255079687,10.946276826256293,0.3244457244873047,-0.33951233607214704,-0.2957779884338372,-0.9491503523429756,0.35759437547530126,-0.6224641703884064,0.03090819352073204,0.5677133044286524,78.94744272061264,44.53094824366137,0.3266861819545689,3,0.11777782440185547,0.43111085891723633,-0.20999979972839355,0.011111259460449219,1.244443893432619,4,0.042265818021172574,-1.2962909981005968,10.053333282470703,1.0425502773529522,10.20888900756836,-4.999924268241887,10.06666660308838,0.042265818021172574
7060,2008-03-10,10.466667175292967,10.542222023010254,10.25333309173584,10.25333309173584,1732275.0,0.026143859903370092,-1.7083242064041986,0.888892862535656,45.82561183156344,38.737323563639215,-0.17788705502998425,0.08987711243366014,-0.18948848686866704,-0.3595739927382464,10.2541922242491,0.3422222137451172,-0.32198716780217396,-0.01088843345642232,-0.6449250432494757,0.6231481763366311,-0.32790673835294903,0.3061298714401044,0.23429556105824823,87.40753338652684,48.67580041275901,0.3170183048965267,3,-0.1911115646362287,0.22222137451172053,-0.3500003814697248,-0.25555610656738104,0.9555549621582049,0,0.018683572335039367,-1.3548393795294558,10.199999809265137,-1.2962909981005968,10.053333282470703,1.0425502773529522,10.20888900756836,0.018683572335039367
7061,2008-03-11,10.720000267028807,10.862221717834473,10.502222061157227,10.666666984558104,1470825.0,0.02420379739730749,1.131586971743478,0.24999888241684273,50.2555361287254,39.03893781945221,-0.456201976039214,-0.18963025735642525,-0.4487994305087586,-0.5986205321859046,9.759604976374085,0.3955545425415057,-0.2939846157703663,0.2528891086578344,-0.356235735632616,0.8620139529482849,-0.05167331348739168,0.5574515308030605,-0.7866668701171875,84.54114793353286,42.65364965386825,0.3045624221452254,3,-0.32222270965575994,-0.1355557441711408,-0.35333395004272283,-0.35333395004272283,0.5999994277954137,1,0.0029021233931767476,-1.7083242064041986,10.466667175292967,-1.3548393795294558,10.199999809265137,-1.2962909981005968,10.053333282470703,0.0029021233931767476
7062,2008-03-12,10.6355562210083,10.808889389038086,10.617777824401855,10.76888942718506,1071000.0,-0.007877242902710413,-1.2631483844737823,-2.5000000000000333,58.648116675027914,40.74421122768268,-0.3866373744374414,-0.12157024862234067,-0.37172430321522043,-0.500023021644056,9.393050352966325,0.19111156463623047,-0.26641728442682755,0.17488946914672887,-0.42362504542772506,0.7734039837211828,-0.12436778814049809,0.47414672643395583,-0.6836450576782251,75.3624480403031,27.827765027704558,0.2992572572872267,3,-0.2377786636352539,-0.051111698150634766,-0.2500011920928955,-0.2688899040222168,0.8711109161376935,2,0.02883398048580421,1.131586971743478,10.720000267028807,-1.7083242064041986,10.466667175292967,-1.3548393795294558,10.199999809265137,0.02883398048580421
7063,2008-03-13,10.782221794128418,10.880000114440918,10.466667175292967,10.493332862854004,1030950.0,0.013790117796604884,-1.4155956348719632,-2.1666690508547024,56.485332921537676,42.928592347756606,-0.5204497359402662,-0.31630666051832534,-0.5168991735381745,-0.6323192088139944,8.354412490805776,0.413332939147951,-0.2714831902503274,0.34177732467651367,-0.17523535831640835,0.8587900076694357,0.08327098318005355,0.6002836661729738,-0.8121044197082536,89.57340959106386,40.26734951741111,0.25850634149646096,3,-0.37555503845214844,-0.19777727127075195,-0.3177776336669922,-0.415555477142334,0.5911111831665039,3,0.009480647363665051,-1.2631483844737823,10.6355562210083,1.131586971743478,10.720000267028807,-1.7083242064041986,10.466667175292967,0.009480647363665051
7064,2008-03-14,10.5600004196167,10.875555992126463,10.475556373596193,10.853333473205566,935100.0,-0.02060997990532265,1.3684165946706006,-1.0153834980622074,53.57144833828549,44.854707669689134,-0.2476270122280102,-0.11355893962242547,-0.28886117634502106,-0.3941780974492701,7.81278326463953,0.3999996185302699,-0.2806586902348833,0.128222560882568,-0.3737090739591977,0.6301541957243337,-0.12274325653831397,0.37918837830345,-0.553487735595704,48.9362479227159,-1.9392179003621877,0.2509658174208827,3,-0.14888954162597656,0.024444103240966797,-0.09555625915527344,-0.19333410263061523,0.6044435501098633,4,0.057238970273810086,-1.4155956348719632,10.782221794128418,-1.2631483844737823,10.6355562210083,1.131586971743478,10.720000267028807,0.057238970273810086
7065,2008-03-17,10.3644437789917,10.542222023010254,10.248888969421387,10.30222225189209,988875.0,-0.018518620535442953,-2.4736972872857046,-0.21211904467751688,45.383101641069175,45.741752372305356,-0.01925854195614818,0.04990232935835692,-0.08964037212895093,-0.1884319196648967,7.337556389512737,0.3111114501953125,-0.27165465336276995,-0.04533405303955007,-0.5160930275489157,0.4254249214698156,-0.2807135402942329,0.19004543421513276,-0.32299159775390685,18.309739969294377,-29.07048861545156,0.23537948725468272,3,0.04666709899902344,0.2200007438659668,0.10000038146972656,0.0022225379943847656,1.111112594604494,0,0.10420240070144149,1.3684165946706006,10.5600004196167,-1.4155956348719632,10.782221794128418,-1.2631483844737823,10.6355562210083,0.10420240070144149
7066,2008-03-18,10.924444198608398,10.95111083984375,10.5377779006958,10.57333278656006,1299375.0,0.05403091874083943,1.0439528308782784,5.642925019925175,58.33332164615335,48.850214933592326,-0.49705838184003426,-0.5162650582857591,-0.6326596798917521,-0.7343862153916234,7.000855446178505,0.5866670608520508,-0.2006391286610132,0.5017775058746334,-0.01084907104504751,1.0144040827943144,0.24546421741479385,0.758090794334473,-0.8494501000424819,96.20253336465974,47.75774960736121,0.2563132884598402,3,-0.47777795791625977,-0.3399996757507324,-0.46000003814697266,-0.5577778816223145,0.5555553436279297,1,0.04556551617575044,-2.4736972872857046,10.3644437789917,1.3684165946706006,10.5600004196167,-1.4155956348719632,10.782221794128418,0.04556551617575044
7067,2008-03-19,10.6355562210083,11.11111068725586,10.6355562210083,10.982221603393556,1093500.0,-0.026444180806644346,-1.7435936231963798,-0.987337268141913,54.923082509688975,51.12135853038726,-0.15788632020014326,-0.24556807510164091,-0.3371046661281234,-0.4336990296759424,7.243963013174478,0.4755544662475586,-0.1348223563364126,0.21644506454467738,-0.2888212030134607,0.7217113321028155,-0.03618806923439166,0.4690781983237464,-0.5079951179657147,44.845454897384705,-3.7157641730113866,0.25263313377906915,3,-0.10889005661010742,-0.051111698150634766,-0.171112060546875,-0.2688899040222168,0.7955551147460938,2,0.0643542716142993,1.0439528308782784,10.924444198608398,-2.4736972872857046,10.3644437789917,1.3684165946706006,10.5600004196167,0.0643542716142993
7068,2008-03-20,11.0977783203125,11.186667442321776,10.6355562210083,10.68000030517578,3229425.0,0.043460077658296514,-1.1754411061628682,-1.2051333544242848,66.7149231451921,54.460052759693724,-0.5100060527592092,-0.6755695144748639,-0.7794141145627407,-0.8800369633354066,7.990188109818805,0.5511112213134748,-0.05153771729930412,0.6362226963043209,0.05435105641690541,1.2180943361917365,0.3452868763606123,0.9271585162480296,-0.8915332505328522,90.52130918143635,35.06063024349143,0.290935819943708,3,-0.38000011444091797,-0.513333797454834,-0.5988898277282715,-0.731112003326416,0.4266653060913068,3,0.03684420476169503,-1.7435936231963798,10.6355562210083,1.0439528308782784,10.924444198608398,-2.4736972872857046,10.3644437789917,0.03684420476169503
7069,2008-03-24,11.053333282470703,11.262222290039062,10.986666679382324,11.168889045715332,1505025.0,-0.004004859041061182,-1.2142854405910055,-0.2765960846618809,64.9635015917836,56.58648495527374,-0.3707773267364036,-0.6198497562107264,-0.7174547873042911,-0.8232112834285754,8.511705540780795,0.2755556106567383,0.044689239008727455,0.5644443511962898,-0.07487320105283679,1.2037619034454163,0.2447855750717256,0.8841031273208539,-0.749045975436843,79.38595294181864,19.505908722248527,0.31965877612456367,3,-0.2977776527404785,-0.45555543899536133,-0.38111138343811035,-0.6866669654846191,0.36888885498046875,0,0.02895051534650639,-1.1754411061628682,11.0977783203125,-1.7435936231963798,10.6355562210083,1.0439528308782784,10.924444198608398,0.02895051534650639
7070,2008-03-25,11.324443817138672,11.373332977294922,11.031110763549805,11.031110763549805,1789650.0,0.024527491186565165,-1.3333355007770287,-2.5384545552080153,69.41014927657596,58.71477530503491,-0.5670475387308436,-0.8623661885467246,-0.9671097592109188,-1.080097055623476,9.149309558022791,0.3422222137451172,0.14914127635283236,0.7893326759338386,0.05105962225845673,1.5276057296092205,0.42019614909614766,1.1584692027715295,-0.9052043121441873,94.14890035074183,27.954074569540936,0.3691365268376914,3,-0.5133328437805176,-0.6711106300354004,-0.7044439315795898,-0.9577775001525879,0.18222332000732244,1,-0.014128715722882768,-1.2142854405910055,11.053333282470703,-1.1754411061628682,11.0977783203125,-1.7435936231963798,10.6355562210083,-0.014128715722882768
7071,2008-03-26,11.14222240447998,11.25777816772461,10.968889236450195,11.235555648803713,1163250.0,-0.01609098120853525,3.1935336503519736,-0.3181818181818242,64.22765267739882,59.33472374974279,-0.3560811933853678,-0.6696742925317345,-0.7547917203874519,-0.8859853823496273,10.21671338416326,0.35555458068847656,0.24250363775253803,0.57866678237915,-0.2080539472351539,1.365387511993454,0.18530641757199717,0.9720271471863029,-0.5894098133634351,68.67472838556647,-0.24077612168696305,0.39336036480715203,3,-0.33111143112182617,-0.488889217376709,-0.5222225189208984,-0.7755560874938965,0.48444461822509766,2,0.029916291114615357,-1.3333355007770287,11.324443817138672,-1.2142854405910055,11.053333282470703,-1.1754411061628682,11.0977783203125,0.029916291114615357
7072,2008-03-27,11.088889122009276,11.262222290039062,11.06666660308838,11.11111068725586,695250.0,-0.004786592883773477,-4.866676203419185,0.2380884261293533,66.29372304096556,60.42454487412367,-0.2589069101447823,-0.5983640391272491,-0.6779518692553079,-0.8197448467076853,11.3455921546011,0.19555568695068182,0.2962108492541873,0.4944446086883527,-0.32483132534402515,1.3137205427207306,0.0848066416721629,0.9040825757045425,-0.4212036768277567,61.44580960813817,-12.177318876671258,0.409637967016189,3,-0.27777814865112127,-0.4355559349060041,-0.46888923645019354,-0.7222228050231916,0.7333326339721697,3,0.03527047803650363,3.1935336503519736,11.14222240447998,-1.3333355007770287,11.324443817138672,-1.2142854405910055,11.053333282470703,0.03527047803650363
7073,2008-03-28,10.875555992126463,11.11111068725586,10.808889389038086,11.11111068725586,1350450.0,-0.0192384582022187,1.566039263634781,10.600274666322566,60.410976460034014,61.184492443206835,-0.03457829630650622,-0.362301709126001,-0.4353693721097116,-0.5864529589196739,12.24253148028175,0.30222129821777344,0.31588670471902525,0.25488924980163397,-0.565164994343176,1.074943493946444,-0.15513787227077103,0.664916371874039,-0.10907989244906702,11.811030273948681,-58.613035426400494,0.41002712207240516,3,-0.06444501876830877,-0.22222280502319158,-0.2588894367218,-0.5088896751403791,1.0977773666381854,4,0.05108293718777546,-4.866676203419185,11.088889122009276,3.1935336503519736,11.14222240447998,-1.3333355007770287,11.324443817138672,0.05108293718777546
7074,2008-03-31,11.0,11.017778396606444,10.755556106567383,10.871110916137695,1936125.0,0.011442542152661384,2.1891622301866693,-0.5471726377243407,58.595990300383185,62.65259118313062,-0.10062667610894493,-0.4359383489901436,-0.5338162663512165,-0.6888765122726159,12.347422172245476,0.2622222900390607,0.32361257512365604,0.3328887939453118,-0.4609112228008918,1.1266888106915154,-0.06401121442779001,0.7297888023184136,0.3733329772949219,39.568314227229365,-27.521581593820812,0.3969000083731016,3,-0.04444456100463867,-0.3466668128967285,-0.4633333683013916,-0.633333683013916,0.8755559921264648,0,0.047676693309437024,1.566039263634781,10.875555992126463,-4.866676203419185,11.088889122009276,3.1935336503519736,11.14222240447998,0.047676693309437024
7075,2008-04-01,10.928889274597168,11.11111068725586,10.74666690826416,11.11111068725586,1622700.0,-0.006464611400257447,3.000010467203634,-1.4137846836847947,53.5768711473305,62.12409668326141,0.06590089534084775,-0.3192382383623986,-0.43857479013532696,-0.5984190479146498,12.301559398182336,0.3644437789916992,0.3269589903519474,0.22244472503662038,-0.5391519331284655,0.9840413832017063,-0.15835360404592258,0.6032430541191633,0.4320881652832025,35.34486745258501,-28.317396111131167,0.38079832908254324,4,0.07555532455444336,-0.2755560874938965,-0.42444491386413574,-0.562222957611084,0.7511110305786115,1,0.045140256293079606,2.1891622301866693,11.0,1.566039263634781,10.875555992126463,-4.866676203419185,11.088889122009276,0.045140256293079606
7076,2008-04-02,10.973333358764648,10.995555877685547,10.871110916137695,10.871110916137695,990000.0,0.004066660668873734,-1.4347874762100234,-0.560979311572017,55.86419395376329,62.22866462149189,0.03254331590638415,-0.3080692574144557,-0.45328920088650193,-0.6256162823899398,12.486655148590147,0.12444496154785156,0.3574432347784722,0.22155547142028809,-0.485692950148211,0.9288038929887872,-0.13206873936396057,0.5751796822045367,0.36307165985107304,43.965490132242195,-17.4642624430535,0.35362421078424916,4,0.03111124038696289,-0.32000017166137695,-0.4688889980316162,-0.6066670417785645,0.5555553436279297,2,0.04860271359161428,3.000010467203634,10.928889274597168,2.1891622301866693,11.0,1.566039263634781,10.875555992126463,0.04860271359161428
7077,2008-04-03,10.67111110687256,10.928889274597168,10.640000343322754,10.862221717834473,959625.0,-0.027541517423299355,-1.2807128498181737,-1.8695562936149395,48.16984437362398,60.16810031353988,0.38033578660740197,0.03220836680926631,-0.1236630552840623,-0.30411029333425965,12.468050193396934,0.33333301544189453,0.42298960579325673,-0.10377788543700994,-0.765044277626366,0.5574885067523461,-0.43441108153168884,0.22685531065766895,0.6417043873290993,6.603710563872481,-49.14831067440081,0.33063319609467823,4,0.3355555534362775,-0.017777919769288886,-0.16666674613952814,-0.3044447898864764,0.635556221008299,3,0.08954605628809431,-1.4347874762100234,10.973333358764648,3.000010467203634,10.928889274597168,2.1891622301866693,11.0,0.08954605628809431
7078,2008-04-04,10.64888858795166,10.711111068725586,10.595556259155273,10.666666984558104,1116900.0,-0.002082493444060196,1.166654745726343,0.09302673732745646,51.567386205333214,58.679643048378715,0.37122533067002905,0.10681240175948403,-0.08017743941107724,-0.27020171188240916,12.306926458696942,0.1155548095703125,0.4075755179330258,-0.155778169631958,-0.7278560167892927,0.41629967752537667,-0.44181709321062534,0.13026075394670933,0.6235579971972651,10.344655363134898,-44.358169409197764,0.28603892357866706,4,0.3355560302734375,0.004444599151611328,-0.14444422721862793,-0.28222227096557617,0.8444442749023455,4,0.1101836269897043,-1.2807128498181737,10.67111110687256,-1.4347874762100234,10.973333358764648,3.000010467203634,10.928889274597168,0.1101836269897043
7079,2008-04-07,10.631111145019533,10.76888942718506,10.528888702392578,10.76888942718506,758025.0,-0.0016694176847940057,2.48386873490184,7.74975860959202,55.016740949284156,57.08037545645741,0.36074867664356347,0.16711152751581437,-0.043054268659698636,-0.24647112545347483,12.551020858942778,0.24000072479248225,0.42446841703596583,-0.19511117935180522,-0.6997744090744042,0.3095520503707938,-0.44744279421310473,0.057220435509494294,0.5871842140499002,17.557296921887794,-40.024399851273714,0.2523316148612997,4,0.2644443511962873,0.022222042083738458,-0.16222238540649592,-0.26444482803344904,0.7866668701171875,0,0.12625417940192651,1.166654745726343,10.64888858795166,-1.2807128498181737,10.67111110687256,-1.4347874762100234,10.973333358764648,0.12625417940192651
7080,2008-04-08,10.662221908569336,10.737777709960938,10.497777938842773,10.528888702392578,665775.0,0.002926388702499505,-1.4545534347050046,-0.9677374698036284,43.84132405261305,54.8152278314812,0.2523616141935783,0.15958438374326533,-0.05119332709821833,-0.26989711942525396,12.93759616915559,0.23999977111816406,0.36067272473595047,-0.17377815246581996,-0.6561970099528818,0.30864070502124186,-0.41498758120935086,0.06743127627771095,0.4871327848324114,33.0356082290146,-18.848644573894028,0.24120942874353116,4,0.21777820587158203,-0.008888721466064453,-0.11888861656188965,-0.29555559158325195,0.9555559158325195,1,0.11379748930023292,2.48386873490184,10.631111145019533,1.166654745726343,10.64888858795166,-1.2807128498181737,10.67111110687256,0.11379748930023292
7081,2008-04-09,10.751111030578613,10.822221755981444,10.640000343322754,10.653332710266113,1513575.0,0.008336829112310706,-1.9285911348169662,0.7333381017094629,52.99537621181617,53.3376337393535,0.11416459925418643,0.0770983804962011,-0.1200459032254404,-0.351287189140983,12.382015173516658,0.18222141265868963,0.30580562257227584,-0.08644456863403249,-0.5674872044690513,0.39459806720098634,-0.326965886551541,0.15407674928347603,0.32005445227605733,58.7627999371755,5.740820729009727,0.24052131791750925,4,0.053333282470703125,-0.09333372116088867,-0.28333353996276855,-0.3844447135925293,0.9600000381469727,2,0.08639937509297346,-1.4545534347050046,10.662221908569336,2.48386873490184,10.631111145019533,1.166654745726343,10.64888858795166,0.08639937509297346
7082,2008-04-10,10.942221641540527,11.053333282470703,10.715556144714355,10.755556106567383,1301625.0,0.017775894083723154,-1.533340009083789,1.9090687421972534,45.30826904170332,51.65955513731676,-0.11168339614428113,-0.09471577366674211,-0.28991892101594274,-0.5344919375609045,12.06914971970441,0.33777713775634766,0.20881663389603844,0.08933277130126882,-0.3840889569477479,0.5627544995502856,-0.14737809282324044,0.3260436354257781,-0.4444437026977539,79.99989700313454,30.410955382882506,0.23671086412450873,4,-0.13777732849121094,-0.28444433212280273,-0.4744441509246826,-0.5755553245544434,0.7600002288818377,3,0.05361498606689308,-1.9285911348169662,10.751111030578613,-1.4545534347050046,10.662221908569336,2.48386873490184,10.631111145019533,0.05361498606689308
7083,2008-04-11,10.884444236755373,11.088889122009276,10.76888942718506,10.79111099243164,1649025.0,-0.005280226144004585,-3.6452041614464683,0.5000025545002726,44.94679227042669,50.1429775784327,-0.05868383654203413,-0.03044857165443382,-0.19967508786747068,-0.4697030664857724,12.296158043779155,0.3199996948242152,0.13854521808512388,0.026444244384768112,-0.44597128742860725,0.4988597761981435,-0.20976352152191957,0.2626520102914558,-0.375555191040041,65.41346347759497,18.784250195410664,0.23620776590668732,4,-0.07999992370605646,-0.22666692733764826,-0.444444417953493,-0.5177779197692889,0.7822227478027326,4,0.03879142397548363,-1.533340009083789,10.942221641540527,-1.9285911348169662,10.751111030578613,-1.4545534347050046,10.662221908569336,0.03879142397548363
7084,2008-04-14,11.164443969726562,11.25777816772461,10.85777759552002,10.9022216796875,1597275.0,0.025724761584580147,-1.278488507901327,2.809527215506706,45.23808983176695,49.216446321147856,-0.3496763129608773,-0.2770474561149445,-0.4715114271960985,-0.7424112571921828,12.715908333706402,0.40000057220458984,0.06852921698227199,0.2762217998504646,-0.19325150648125877,0.7456951061821879,0.04148514668460379,0.5109584530163254,-0.6323549209594734,87.7191881724343,45.15520629909244,0.23473665316586154,4,-0.2866659164428711,-0.5066666603088379,-0.7244441509246826,-0.7977776527404785,0.20888900756835938,0,0.029458600358357012,-3.6452041614464683,10.884444236755373,-1.533340009083789,10.942221641540527,-1.9285911348169662,10.751111030578613,0.029458600358357012
7085,2008-04-15,11.444443702697756,11.444443702697756,11.217778205871582,11.217778205871582,2051550.0,0.025079594983004938,-1.0000000000000158,0.8644020948501668,58.499988198260695,49.509312348314246,-0.6133547097873588,-0.4974945546133558,-0.7599850371847623,-1.011926987368314,14.077230506574917,0.2799997329711932,0.041749220695061595,0.5022215366363536,0.037997627524553934,0.9664454457481533,0.2701095820804529,0.7343334911922543,-0.868813306793216,100.0,58.22979263439504,0.23211195455590009,4,-0.473332881927492,-0.5977773666381854,-0.9699995517730731,-1.0777773857116717,-0.12888813018799006,1,-0.002330011685473976,-1.278488507901327,11.164443969726562,-3.6452041614464683,10.884444236755373,-1.533340009083789,10.942221641540527,-0.002330011685473976
7086,2008-04-16,11.422222137451172,11.555556297302244,11.23111057281494,11.533332824707033,2015550.0,-0.0019416902930236013,3.171389335066368,-0.49019673841700867,59.54199515263103,50.77288465709281,-0.5819614762261534,-0.4596343137029333,-0.7393629925811744,-0.9778958551084909,14.494929006549567,0.3244457244873047,0.01363459413204815,0.45511107444763255,-0.05609760723775459,0.9663197561330197,0.1995067336049381,0.710715415290327,-0.7770866770031741,84.12688861540157,42.992990740485325,0.25560434084269373,4,-0.3955550193786621,-0.5199995040893555,-0.940000057220459,-1.055555820465088,0.6088886260986328,2,0.01712063419862031,-1.0000000000000158,11.444443702697756,-1.278488507901327,11.164443969726562,-3.6452041614464683,10.884444236755373,0.01712063419862031
7087,2008-04-17,11.31999969482422,11.422222137451172,11.222222328186037,11.324443817138672,1106100.0,-0.008949435704965314,-1.0000095367977517,0.0399972534074747,63.58696000760363,52.10839285734507,-0.42243835075452374,-0.31990780112067263,-0.6333700356268555,-0.862280379757836,14.541847204733639,0.19999980926513494,0.008346868391722495,0.3186664581298846,-0.190722573609996,0.8280554898697652,0.0639719422599434,0.5733609739998258,-0.5838221506907981,70.05637183590372,24.171791828641993,0.2546945158699407,4,-0.29333257675171076,-0.4177770614624041,-0.8288886547088641,-0.9533333778381365,1.0177783966064435,3,0.034550475657715074,3.171389335066368,11.422222137451172,-1.0000000000000158,11.444443702697756,-1.278488507901327,11.164443969726562,0.034550475657715074
7088,2008-04-18,11.506667137145994,11.79111099243164,11.435556411743164,11.471111297607422,2584125.0,0.016490057186761442,-5.666714350854292,-8.000643776826832,64.92149684847107,53.208921290588066,-0.5304126181119067,-0.5000073079102503,-0.8078590615086956,-1.038946091101705,14.71936005781867,0.4711112976074201,-0.00327404785430474,0.48488945960998286,-0.07145534552159383,1.0412342647415596,0.20671705704419452,0.7630618621757712,-0.6885517176956899,69.52387472398775,21.896819120513356,0.2781724025657884,4,-0.3622226715087873,-0.48666715621948065,-1.0155560970306379,-1.1400008201599103,1.413332939147951,4,0.016994906600285464,-1.0000095367977517,11.31999969482422,3.171389335066368,11.422222137451172,-1.0000000000000158,11.444443702697756,0.016994906600285464
7089,2008-04-21,11.373332977294922,11.4622220993042,11.324443817138672,11.386667251586914,1394550.0,-0.011587556871323845,-1.479975967728092,-0.37502346914145046,62.626246753577576,55.29613492402857,-0.3137124764845822,-0.3599238568767422,-0.6672267862971673,-0.8907487194144643,14.562243744581718,0.18222332000732244,0.03473101105448073,0.3355553150177002,-0.24258930498606013,0.9136999350214605,0.04648300501582092,0.6246276250195795,-0.4384580890868577,27.131672053268307,-21.13817639568114,0.2890723100018799,4,-0.1577773094177246,-0.3533329963684082,-0.8777773380279541,-1.006666660308838,1.0533342361450178,0,0.025791384798878214,-5.666714350854292,11.506667137145994,-1.0000095367977517,11.31999969482422,3.171389335066368,11.422222137451172,0.025791384798878214
7090,2008-04-22,11.164443969726562,11.355555534362793,11.128889083862305,11.30222225189209,1977750.0,-0.01836656044322038,-1.1702193713333486,10.332641968244886,54.9653456073216,55.51502041241806,-0.029157651775683746,-0.17247934210397275,-0.4570417473912478,-0.6687699304380672,13.865021561454691,0.2444438934326172,0.06112321888550021,0.13466629981994593,-0.4310712400950045,0.7004038397348964,-0.14820247013753018,0.41753506977742205,-0.12682074901166906,5.369028931868258,-41.65061170215452,0.28286876995747523,4,0.08888959884643555,-0.14444398880004883,-0.6666662693023682,-0.7977776527404785,1.4888887405395508,1,0.018710202508497753,-1.479975967728092,11.373332977294922,-5.666714350854292,11.506667137145994,-1.0000095367977517,11.31999969482422,0.018710202508497753
7091,2008-04-23,11.475556373596193,11.48888874053955,11.186667442321776,11.23111057281494,1369800.0,0.027866359015571218,1.2295061207260578,-1.7741968976473044,70.80460802033109,58.34794696559892,-0.2533422767394189,-0.4820539367799572,-0.7663684150255357,-0.9697471622349099,13.478727408436963,0.3244447708129883,0.08982451142422754,0.42911200523376714,-0.16927166624859602,1.0274956767161303,0.12992016949258556,0.7283038409749487,-0.34751462027528923,52.34911217039443,0.2081588539990804,0.29919183574118174,4,-0.19555616378784357,-0.33111190795898615,-0.9777786731719988,-1.1088900566101092,1.0266656875610334,2,-0.013942748907109115,-1.1702193713333486,11.164443969726562,-1.479975967728092,11.373332977294922,-5.666714350854292,11.506667137145994,-0.013942748907109115
7092,2008-04-24,11.479999542236328,11.604443550109865,11.23111057281494,11.4622220993042,1117125.0,0.0003871854658270557,1.800010013625673,0.07272549937577921,71.69373769357351,61.319829790393015,-0.1938665291567343,-0.48031999534687664,-0.7636360369440123,-0.963713517383999,13.155693787201717,0.3733329772949254,0.15493143157523548,0.4139996528625485,-0.21500448912859405,1.043003794853691,0.09949758186697721,0.7285017238581197,-0.35111045837402344,53.02006077276459,-4.225759684652843,0.31450207099557087,4,-0.15555524826049805,-0.3355550765991211,-0.9644441604614258,-1.1133332252502441,0.9200000762939453,3,0.0480062058614088,1.2295061207260578,11.475556373596193,-1.1702193713333486,11.164443969726562,-1.479975967728092,11.373332977294922,0.0480062058614088
7093,2008-04-25,11.431111335754395,11.542222023010256,11.293333053588867,11.520000457763672,913500.0,-0.004258554741406351,2.7333648048408175,-5.000107290381417,70.54795963408287,64.1320375462059,-0.06624511464828409,-0.4086274909657952,-0.7216040194397308,-0.9064424732863365,13.766244056260623,0.2488889694213885,0.1948610579335881,0.33733367919921875,-0.30518192025708224,0.9798492786555197,0.016075879471069143,0.6585914789273684,-0.24444389343261896,63.551553679397344,1.2323032887052534,0.3212577997281502,4,0.028888702392578125,-0.2866668701171875,-0.8755559921264648,-1.0644450187683105,0.9644451141357404,4,0.07931571384843261,1.800010013625673,11.479999542236328,1.2295061207260578,11.475556373596193,-1.1702193713333486,11.164443969726562,0.07931571384843261
7094,2008-04-28,11.524443626403807,11.706666946411133,11.391111373901367,11.524443626403807,1205550.0,0.008164760880027933,-1.3666859787281536,-0.0,71.46018150736474,65.57205902499523,-0.11526224513255201,-0.4855496422237895,-0.8062347576764228,-0.9903383243808168,14.727781433804513,0.3155555725097656,0.24461959703098302,0.4044437885284413,-0.2642315361467773,1.07311911320366,0.07010612619083112,0.7387814508660515,-0.2933330535888672,68.4613530875932,2.3372109923470674,0.3343376623376095,4,-0.06444358825683416,-0.3799991607665998,-0.8733322620391828,-1.1577773094177228,1.1644449234008807,0,0.12109534265869115,2.7333648048408175,11.431111335754395,1.800010013625673,11.479999542236328,1.2295061207260578,11.475556373596193,0.12109534265869115
7095,2008-04-29,11.422222137451172,11.626667022705078,11.41333293914795,11.5600004196167,922050.0,-0.008869971711123137,-1.7428469833796203,-100.0,66.59342753027548,66.35555151140018,-0.018466302579689398,-0.3630896722460868,-0.6986126244821733,-0.876269436622815,15.473423709837286,0.2133340835571289,0.3023797621012072,0.27755565643310476,-0.39779968582068115,0.9529109986868907,-0.06012201469378731,0.6152333275599968,-0.1288890838623047,45.29902303309088,-20.857549879829627,0.3376776711268926,4,0.03777790069580078,-0.27777767181396484,-0.7455554008483887,-1.055555820465088,1.4266672134399414,1,0.08793779913414523,-1.3666859787281536,11.524443626403807,2.7333648048408175,11.431111335754395,1.800010013625673,11.479999542236328,0.08793779913414523
7096,2008-04-30,11.506667137145994,11.702221870422365,11.453332901000975,11.466667175292967,932625.0,0.0073930447752319495,-6.46646258600723,-0.2903212409410885,64.73321769746555,66.48291347694038,-0.10021137430590521,-0.4274453163319354,-0.7721227174308964,-0.9489653621277423,16.32111815913555,0.2799997329711932,0.3452825134462394,0.3353339672088609,-0.3535194160568249,1.0241873504745467,-0.0090927244239829,0.6797606588417047,-0.15360073089599346,57.94403768522229,-6.194532087352961,0.34442669163284334,4,-0.04666709899902166,-0.3622226715087873,-0.7744450569152814,-1.1400008201599103,0.8266658782959002,2,0.09965227632408302,-1.7428469833796203,11.422222137451172,-1.3666859787281536,11.524443626403807,2.7333648048408175,11.431111335754395,0.09965227632408302
7097,2008-05-01,11.626667022705078,11.760000228881836,11.386667251586914,11.524443626403807,1228050.0,0.010428726592055293,1.024089408467745,2.5555873447297968,68.76407105821112,66.9098661669115,-0.19236505537443094,-0.49770437915912424,-0.8808573486144375,-1.0604441082468554,17.927021339318223,0.3733329772949219,0.34340899051223417,0.40755605697631836,-0.2676308757295409,1.0827429896821776,0.06996259062338872,0.745149523329248,0.1644439697265625,71.42862981673125,7.14351895248987,0.3375934663529299,5,-0.1822223663330078,-0.4822225570678711,-0.8944449424743652,-1.2600007057189941,0.6622219085693359,3,0.0753057636158605,-6.46646258600723,11.506667137145994,-1.7428469833796203,11.422222137451172,-1.3666859787281536,11.524443626403807,0.0753057636158605
7098,2008-05-02,11.822221755981445,11.88888931274414,11.702221870422365,11.773332595825195,1450575.0,0.016819500626833017,1.0487659360673045,0.4782580302083153,67.37090880883619,67.43705083971803,-0.3782255646367503,-0.6333194834688172,-1.047884388984425,-1.2446928268038455,19.87917090923233,0.2622222900390625,0.34665299181968834,0.544444131851197,-0.12601072568972604,1.21489898939212,0.2092167030807346,0.8796715606216594,-0.43555450439453125,86.72548222810462,24.355185705480423,0.3352274287704615,5,-0.31333255767822266,-0.6288881301879883,-1.0899996757507324,-1.4555554389953613,0.3955564498901367,4,0.04887218954901629,1.024089408467745,11.626667022705078,-6.46646258600723,11.506667137145994,-1.7428469833796203,11.422222137451172,0.04887218954901629
7099,2008-05-05,11.973333358764648,12.017778396606445,11.777777671813965,11.777777671813965,1807650.0,0.01278199698011484,-1.4545512179659117,3.999980493133583,64.98743617419751,68.55061645825978,-0.48642996426422336,-0.7153981856823215,-1.176434421837536,-1.3857758136588814,21.88541514309188,0.24000072479248047,0.3561566303550716,0.6284446239471428,-0.03815923888450179,1.2950484867787875,0.2951426925313214,0.9617465553629643,-0.5866661071777344,92.95765283301701,33.88710184635924,0.3333019314158222,5,-0.3711104393005371,-0.7155551910400391,-1.2411112785339355,-1.6066670417785645,0.07555580139160156,0,0.03526362112154957,1.0487659360673045,11.822221755981445,1.024089408467745,11.626667022705078,-6.46646258600723,11.506667137145994,0.03526362112154957
7100,2008-05-06,11.875555992126465,11.924444198608398,11.751111030578613,11.853333473205565,1833300.0,-0.0081662611161335,1.888911847919382,0.11363780449148699,62.31886010991109,67.60775557932423,-0.30974656215367524,-0.5502729280797567,-1.0533277570658512,-1.2767334283138023,23.84607043411285,0.22222232818603516,0.3469584059492288,0.4700005531311042,-0.15452927163879338,1.0945303779010018,0.15773564074615543,0.782265465516053,-0.4636442947387689,77.46476106430048,20.672895380780602,0.3122649123849486,5,-0.2511115074157715,-0.6177778244018555,-1.0711116790771484,-1.5088896751403809,0.5111112594604492,1,0.06848795611906211,-1.4545512179659117,11.973333358764648,1.0487659360673045,11.822221755981445,1.024089408467745,11.626667022705078,0.06848795611906211
7101,2008-05-07,11.68000030517578,11.928889274597168,11.644444465637207,11.90666675567627,1206450.0,-0.016467076327233765,1.0983604250723755,-10.199854089776967,59.31036489898112,66.23182526881395,-0.09179382980617845,-0.2967748902261338,-0.8397808118869463,-1.0764707776859073,26.006700162767693,0.28444480895996094,0.3477967299349043,0.22800040245055975,-0.32575403130059755,0.781754836201717,-0.04887681442501979,0.5048776193261393,-0.24385393981933312,46.47882641650823,-8.278458546625913,0.276877216875579,5,-0.024444580078123224,-0.4222221374511701,-0.8511114120483381,-1.3133339881896955,0.804443359375,2,0.10007611431288765,1.888911847919382,11.875555992126465,-1.4545512179659117,11.973333358764648,1.0487659360673045,11.822221755981445,0.10007611431288765
7102,2008-05-08,11.528888702392578,11.74222183227539,11.404443740844727,11.706666946411133,1751400.0,-0.012937636886553805,1.714297756899049,0.784316530417325,50.585463146802276,64.01377010356056,0.07485366268287841,-0.10483296649134743,-0.6687675318361315,-0.921341196647596,27.12031118576792,0.33777809143066406,0.378957952928733,0.04755544662475586,-0.4519997178532158,0.5471106111027275,-0.20222213561422997,0.2973330288637417,0.4888896942138672,20.28989563508353,-31.252862695547645,0.24977758223898577,5,0.17333412170410156,-0.27111053466796875,-0.6999998092651367,-1.1622223854064941,1.0355548858642578,3,0.06977639682499248,1.0983604250723755,11.68000030517578,1.888911847919382,11.875555992126465,-1.4545512179659117,11.973333358764648,0.06977639682499248
7103,2008-05-09,11.30666732788086,11.524443626403807,11.106666564941406,11.466667175292967,2099700.0,-0.01927517736081552,2.0322837425330262,0.8999967813576134,48.322170847478446,61.442880030239856,0.31018560114222105,0.1587830589343362,-0.42494783552852056,-0.6958565088353819,27.78466534625896,0.4222221374511719,0.3448103084664105,-0.19577708244323766,-0.618974445783671,0.22742028089719568,-0.40737576411345344,0.015821599226978122,0.6988443756103511,21.95128588923663,-31.32936206633076,0.21159868167021634,5,0.2555551528930664,-0.04888916015625,-0.4766674041748047,-0.9400010108947754,1.2088890075683612,4,0.08687100937086178,1.714297756899049,11.528888702392578,1.0983604250723755,11.68000030517578,1.888911847919382,11.875555992126465,0.08687100937086178
7104,2008-05-12,11.493332862854006,11.524443626403807,11.275555610656738,11.359999656677244,930825.0,0.016509332905979557,1.5454563188233623,-0.8333333333333648,58.37105829750983,60.52928344882146,0.1325857166424047,-0.0020865794685640537,-0.5783740282291898,-0.8779982145760012,27.96783088605455,0.24888801574706854,0.31213488335019157,-0.025555992126463423,-0.41788677814065345,0.3667747938877266,-0.22172138513355932,0.17060940088063248,0.4762250350952133,47.02695429982519,-11.805504699769621,0.19616539300709532,5,0.0688896179199201,-0.2355546951293963,-0.6744439601898211,-1.1266665458679217,0.9111108779907209,0,0.0630317899657249,2.0322837425330262,11.30666732788086,1.714297756899049,11.528888702392578,1.0983604250723755,11.68000030517578,0.0630317899657249
7105,2008-05-13,11.41777801513672,11.493332862854006,11.244443893432617,11.493332862854006,968850.0,-0.006573797924314451,5.588299147996261,-0.566661898290522,48.32902615473298,58.706595499628946,0.2318224812900347,0.07522493361447324,-0.4720649616381092,-0.8011515702337828,27.603464283951062,0.2488889694213885,0.28260430045999385,-0.09977755546569611,-0.4933528368754896,0.29379772594409737,-0.29656519617059374,0.09701008523920152,0.5172642294921861,37.83785664659721,-20.91355928138922,0.19678764070489685,5,0.14444446563720525,-0.15999984741211115,-0.6433336734771746,-1.013334274291994,0.8533325195312464,1,0.05527442766734958,1.5454563188233623,11.493332862854006,2.0322837425330262,11.30666732788086,1.714297756899049,11.528888702392578,0.05527442766734958
7106,2008-05-14,11.617777824401855,11.653332710266113,11.377778053283693,11.41333293914795,1112850.0,0.017516526332881144,-1.0000000000000129,-2.7059135373934997,53.579699106159275,57.01944306051207,0.055027988419489304,-0.11528381630672335,-0.6359166894369039,-0.9998898746556506,27.12342437836126,0.2755546569824201,0.24640360836429664,0.09044446945190465,-0.3028750258281878,0.4837639647319971,-0.10621527818814158,0.2871042170919509,0.2841293930395512,80.41964023120278,20.078102515462263,0.19665974764004637,5,-0.05555534362792969,-0.28888845443725586,-0.8511111736297607,-1.055555820465088,0.6400003433227539,2,0.0661821424722111,5.588299147996261,11.41777801513672,1.5454563188233623,11.493332862854006,2.0322837425330262,11.30666732788086,0.0661821424722111
7107,2008-05-15,11.711111068725586,11.79111099243164,11.555556297302244,11.57333278656006,1319850.0,0.008033657187667576,-1.7179712903917645,0.6739140575437462,57.11061866531044,55.87941082234254,-0.02801305260586595,-0.18742288847609956,-0.6958569713616214,-1.0913351188652953,26.808888533351382,0.2355546951293963,0.2320477047910181,0.16422214508056676,-0.22455858506102722,0.5530028752221607,-0.030168219990230227,0.35861251015136375,0.15898652261582136,88.31169916900285,27.204015048309678,0.19439036507079713,5,-0.14888858795166016,-0.34444379806518555,-0.9800002574920654,-1.1488890647888184,0.6488885879516584,3,0.06603409286163897,-1.0000000000000129,11.617777824401855,5.588299147996261,11.41777801513672,1.5454563188233623,11.493332862854006,0.06603409286163897
7108,2008-05-16,11.702221870422365,11.79111099243164,11.626667022705078,11.724444389343262,1100925.0,-0.0007590397060582843,1.1142773063907008,-0.16129188556871923,54.71700118422261,54.738251379012,-0.04239412126037223,-0.17194790313522468,-0.6479748201816182,-1.0803775482391522,25.611651196928854,0.1644439697265625,0.21859191180612747,0.14555521011352646,-0.24876315342826594,0.5398735736553189,-0.05160397165736974,0.34271439188442265,0.13733847986304148,83.7398076138044,22.588978309405988,0.19715918177089614,5,-0.18444395065307795,-0.3088879585266131,-0.9711110591888445,-1.1399998664855975,0.7555561065673793,4,0.07368017179829378,-1.7179712903917645,11.711111068725586,-1.0000000000000129,11.617777824401855,5.588299147996261,11.41777801513672,0.07368017179829378
7109,2008-05-19,11.666666984558105,11.760000228881836,11.5377779006958,11.720000267028807,2002950.0,-0.0030383021496221962,2.333338101709463,2.3999656681831003,56.72373857272142,54.116571208213145,-0.06136803557237691,-0.11941275281800756,-0.5777644060203393,-1.0459915482295337,24.70736012720691,0.22222232818603516,0.18406463803809459,0.09533362388610911,-0.29203257201192834,0.48269981978414656,-0.09834947406290873,0.28901672183512694,0.143577614313541,77.23587022131042,13.498268134525418,0.1936830979490187,5,-0.14888906478881836,-0.22888898849487305,-0.935556173324585,-1.104444980621338,1.0533332824707013,0,0.07276194237949007,1.1142773063907008,11.702221870422365,-1.7179712903917645,11.711111068725586,-1.0000000000000129,11.617777824401855,0.07276194237949007
7110,2008-05-20,11.373332977294922,11.644444465637207,11.346667289733887,11.591111183166506,1452150.0,-0.025142914223182822,-1.1967292694852592,4.083345254273826,46.7105012397,52.71658635718191,0.17124165599908636,0.20066108897221113,-0.2610657168383206,-0.7522086546729199,24.29542726102283,0.31999969482421875,0.13053139929834323,-0.20844483375549316,-0.5591473319594407,0.14225766444845434,-0.3837960828574669,-0.033093584653519414,0.41777801513671875,5.999789714462281,-56.05529668292678,0.17535124910197394,5,0.07555580139160156,0.1888895034790039,-0.6055552959442139,-0.8111109733581543,1.5955562591552734,1,0.09066038650308195,2.333338101709463,11.666666984558105,1.1142773063907008,11.702221870422365,-1.7179712903917645,11.711111068725586,0.09066038650308195
7111,2008-05-21,11.315555572509766,11.471111297607422,11.177778244018556,11.457777976989744,1737450.0,-0.005080076781406095,2.4736776721835207,0.653060777642012,42.08142665590868,51.7716934137493,0.19208588386840297,0.2591223700600285,-0.18828021172209475,-0.6904106919740514,23.70247724040032,0.2933330535888654,0.06741009224307959,-0.25822219848632777,-0.6260105885529867,0.10956619158033121,-0.44211639351965815,-0.0743280034529974,0.4481776428222659,22.463716285766484,-36.819180889108296,0.18389419503332963,5,0.1333332061767578,0.24666690826416016,-0.40666699409484863,-0.6844449043273926,1.440000534057619,2,0.08444613753474428,-1.1967292694852592,11.373332977294922,2.333338101709463,11.666666984558105,1.1142773063907008,11.702221870422365,0.08444613753474428
7112,2008-05-22,12.031110763549805,12.653332710266113,11.733332633972168,12.213333129882812,5073750.0,0.06323641702387306,-1.3657119034773653,1.2812493713580837,54.203942534833246,52.42522360123316,-0.49700235907552504,-0.43534853858447775,-0.8774807535836153,-1.3978855242255257,23.487195381863472,1.3377771377563477,0.02936255419694156,0.4297774314880378,0.01234231699702626,0.8472125459790494,0.22105987424253115,0.6384949887335445,-0.9244441986083984,57.83131284210303,1.9362856421885155,0.2087175572455062,5,-0.1155552864074707,-0.15111112594604492,-1.0666658878326416,-1.2866659164428729,0.5644454956054688,3,0.01884010617386478,2.4736776721835207,11.315555572509766,-1.1967292694852592,11.373332977294922,2.333338101709463,11.666666984558105,0.01884010617386478
7113,2008-05-23,12.337778091430664,12.404443740844727,11.88888931274414,11.995555877685547,2421900.0,0.025489527434986003,1.1682288721237573,-1.878047248709924,56.90236894371076,52.26203589525549,-0.7174753086506414,-0.7068484161783477,-1.158414748542139,-1.6909879722153711,23.260279424183818,0.5155544281005859,0.018120476995946433,0.6911114215850827,0.16796899745733995,1.2142538457128254,0.4295402095212104,0.9526826336489549,-1.2001782035827642,78.6145055263241,26.27546940818972,0.26157121206387157,5,-0.4222226142883301,-0.4577784538269043,-1.373333215713501,-1.5933332443237322,0.10666561126709162,4,0.0018010994428578897,-1.3657119034773653,12.031110763549805,2.4736776721835207,11.315555572509766,-1.1967292694852592,11.373332977294922,0.0018010994428578897
7114,2008-05-27,12.920000076293945,13.279999732971193,12.542222023010256,12.542222023010256,3906225.0,0.0471901812910438,-2.9058791454299344,1.103896936290214,66.71408927680264,54.304820686596564,-1.2024978541891809,-1.2428812963131595,-1.700443409433202,-2.2527154495967956,23.082526003720186,0.9422216415405291,0.055978682035197735,1.2035555839538574,0.4345465042704948,1.97256466363722,0.8190510441121752,1.5880601237955396,-1.7520855319976807,82.87527462881155,32.32176360299113,0.38450453984168165,5,-0.6911110877990705,-0.7266669273376465,-1.837777853012085,-2.0577778816223145,-0.9022216796875,1,-0.03577570406925168,1.1682288721237573,12.337778091430664,-1.3657119034773653,12.031110763549805,2.4736776721835207,11.315555572509766,-0.03577570406925168
7115,2008-05-28,12.42666721343994,12.733332633972168,12.23111057281494,12.733332633972168,2183400.0,-0.03818365789015665,2.2753745778419208,-0.8117608152899772,60.90910382930602,55.119198989168424,-0.6157575180861077,-0.7066709885336255,-1.165516754753833,-1.7415487215038556,22.575363161572348,0.6888895034790057,0.10995671346911351,0.6600004673004136,-0.15775449611879644,1.4777554307196237,0.2511229855908077,1.0688779490100195,-1.1742692615966774,59.40805837940518,7.994646413631166,0.4088774817096054,5,-0.1977782249450648,-0.2333340644836408,-1.3088893890380842,-1.5644450187683088,-0.4088888168334943,2,0.023605126664341336,-2.9058791454299344,12.920000076293945,1.1682288721237573,12.337778091430664,-1.3657119034773653,12.031110763549805,0.023605126664341336
7116,2008-05-29,12.653332710266113,12.702221870422365,12.377778053283693,12.444443702697756,2416950.0,0.018240248405543946,1.1159333756266003,-0.6811625751798933,66.0737125175281,56.11509830608149,-0.7600043232579505,-0.8885847454240885,-1.3651502623369396,-1.9455458895122035,21.863848366853222,0.3244438171386719,0.13675286567770506,0.8293326854705807,-0.06853258919270822,1.7271979601338696,0.38040004813893624,1.2782653228022252,-1.319830687177733,59.482746926559216,3.961713477711129,0.4489326373316443,5,-0.42444372177123846,-0.45999956130981445,-1.5166659355163574,-1.7911105155944824,-0.47111034393310547,3,0.024938609725172256,2.2753745778419208,12.42666721343994,-2.9058791454299344,12.920000076293945,1.1682288721237573,12.337778091430664,0.024938609725172256
7117,2008-05-30,12.502222061157227,12.706666946411133,12.448888778686525,12.644444465637207,1928925.0,-0.011942359579803385,-1.0714310346809666,-0.6808515495169801,67.44488627698074,57.529307760832396,-0.5418550990235964,-0.7046439412677294,-1.178893054042101,-1.7760347114399337,21.439018562233574,0.2577781677246076,0.19548801297920626,0.6344442844390876,-0.3072210634245547,1.57610963230273,0.16361161050726736,1.105276958370908,-1.0908601296735334,44.089436718688354,-15.030304330870955,0.470832673931821,5,-0.27333307266235174,-0.30888891220092773,-1.2899997234344482,-1.6399998664855957,0.4222221374511719,4,0.020263121561185038,1.1159333756266003,12.653332710266113,2.2753745778419208,12.42666721343994,-2.9058791454299344,12.920000076293945,0.020263121561185038
7118,2008-06-02,12.399999618530273,12.555556297302244,12.333333015441895,12.48888874053955,1494000.0,-0.008176341943608945,-1.000008583064739,0.625000838189243,63.56384276420705,58.289319337664125,-0.3690537891867578,-0.5870128954796492,-1.0568883195977374,-1.6519872405235922,20.552400730829387,0.2222232818603498,0.23048245144593693,0.503332948684692,-0.46744840834011825,1.4741143057095023,0.017942270172286,0.988723627197098,-0.9138921749870796,16.101705702647774,-42.70747235622565,0.48539067851240547,6,-0.17111063003539861,-0.2066664695739746,-1.1655552387237549,-1.5377774238586426,0.6533336639404315,0,0.01577069730976155,-1.0714310346809666,12.502222061157227,1.1159333756266003,12.653332710266113,2.2753745778419208,12.42666721343994,0.01577069730976155
7119,2008-06-03,12.395556449890135,12.51555633544922,12.271110534667967,12.35111141204834,1533600.0,-0.00035832006264735483,-1.3912901510416114,-0.500005364403941,64.94567792175224,60.315450080114374,-0.27976475379996835,-0.5790016832956137,-1.030873805521308,-1.6266587439334383,19.25511374134215,0.24444580078125355,0.2538519072816694,0.47777862548827876,-0.5180630147925811,1.4736202657691386,-0.02014219465215028,0.9756994456287078,-0.8376933147698207,32.743658591236795,-27.53192927755662,0.49792082014042954,6,-0.16666746139526012,-0.20222330093383611,-1.093334197998045,-1.533334255218504,0.7199993133544922,1,0.003943933699568136,-1.000008583064739,12.399999618530273,-1.0714310346809666,12.502222061157227,1.1159333756266003,12.653332710266113,0.003943933699568136
7120,2008-06-04,12.688888549804688,12.871110916137695,12.324443817138672,12.324443817138672,1176075.0,0.02366429462851194,-2.0,8.199897004549294,65.91811321899237,62.963970809345895,-0.40997372004522603,-0.8519570103327929,-1.3075213009825966,-1.8969748769593213,18.225203804818815,0.5466670989990234,0.296036025854292,0.7304440975189213,-0.3229045771671366,1.7837927722049791,0.2037697601758932,1.2571184348619493,-1.0621399507703373,69.62962492012991,11.410459725032254,0.5266743373430286,6,-0.1822223663330078,-0.49555540084838867,-1.3866662979125977,-1.8266663551330566,0.35111141204833984,2,-0.052889593171544735,-1.3912901510416114,12.395556449890135,-1.000008583064739,12.399999618530273,-1.0714310346809666,12.502222061157227,-0.052889593171544735
7121,2008-06-05,12.848889350891113,12.875555992126465,12.58666706085205,12.751111030578613,1291275.0,0.012609520562688603,2.823517532123293,0.26829395940839673,66.58033557944249,64.33912559208025,-0.3683317639040826,-0.969609984820055,-1.4427598344036898,-2.027686168944223,17.682180952512226,0.28888893127441406,0.34697044374883923,0.8320004463195794,-0.2841373671888885,1.9481382598280472,0.2739315395653463,1.3900693530738124,-1.1560107064992895,95.58824689534828,39.47466392640231,0.5580689067542336,6,-0.26444482803344727,-0.6555562019348145,-1.5466670989990234,-1.9866671562194824,0.07999992370605469,3,-0.0646834859876062,-2.0,12.688888549804688,-1.3912901510416114,12.395556449890135,-1.000008583064739,12.399999618530273,-0.0646834859876062
7122,2008-06-06,12.333333015441895,12.786666870117188,12.333333015441895,12.777777671813965,1685700.0,-0.04012458364064464,-1.0400013732903608,-4.545431491885144,58.01355079708287,64.46259024245494,0.21747275733003768,-0.41181035563339563,-0.9062021424810283,-1.4888052931128009,17.92958166039079,0.5155563354492188,0.439388715252349,0.27622189521789586,-0.8237315329224799,1.3761753233582716,-0.2737548188522929,0.8261986092880846,-0.5769695275068951,10.294143169766453,-40.5765098811912,0.5499767140701883,6,0.4222221374511719,-0.1399998664855957,-1.0311107635498047,-1.4711108207702637,0.40444469451904297,4,-0.012252215108413012,2.823517532123293,12.848889350891113,-2.0,12.688888549804688,-1.3912901510416114,12.395556449890135,-0.012252215108413012
7123,2008-06-09,12.288888931274414,12.48444366455078,12.182222366333008,12.377778053283693,1602675.0,-0.0036035744848399442,1.0000063111192572,0.20000042915324173,57.88288500540186,63.48134532341041,0.2841321445323626,-0.3056801084277705,-0.8339627268963277,-1.4172262013648922,19.172458444584713,0.30222129821777166,0.5570844243395605,0.1826667308807366,-0.8625560294299603,1.2278894911914335,-0.3399446492746119,0.7052781110360851,-0.47157999353796676,15.384594223211964,-30.822910032532043,0.5226113801553489,6,0.24000024795532227,-0.09555578231811523,-0.9944443702697754,-1.4266667366027832,0.9644441604614258,0,0.05171787871859901,-1.0400013732903608,12.333333015441895,2.823517532123293,12.848889350891113,-2.0,12.688888549804688,0.05171787871859901
7124,2008-06-10,12.217778205871582,12.373332977294922,12.124444007873535,12.186667442321776,1734750.0,-0.005786587038138169,-2.1999583113650574,-0.34999517203644803,61.336537818930324,63.528837988924224,0.27396802524842023,-0.18710599856772703,-0.7393217195037884,-1.321744210373062,20.424120917926064,0.24888896942138672,0.5953254434023574,0.07533373832702672,-0.9299052527096485,1.080572729363702,-0.4272857571913118,0.5779532338453652,-0.3419616363257454,12.426136176069518,-37.261802447104486,0.5026194955183377,6,0.28222179412841797,-0.024445056915283203,-0.8666667938232422,-1.3066668510437012,0.9111108779907227,1,0.06838846331304116,1.0000063111192572,12.288888931274414,-1.0400013732903608,12.333333015441895,2.823517532123293,12.848889350891113,0.06838846331304116
7125,2008-06-11,12.04888916015625,12.244443893432615,12.004444122314453,12.177778244018555,1161900.0,-0.013823220791008284,-1.2040655462037515,-4.142909692845082,59.55968719013153,62.805057396991266,0.42871806570922644,0.033190250512349806,-0.5460872918691368,-1.1299991639923803,21.737023607629443,0.2399997711181623,0.5991155497265162,-0.12511086463928223,-1.0725280575383778,0.8223063282598133,-0.59881946108883,0.34859773181026554,-0.11690526407339874,5.102104492203536,-46.04546543496243,0.4737085964495481,6,0.391110897064209,0.14444398880004883,-0.6188886165618896,-1.0733332633972168,0.8444442749023455,2,0.0885282110997978,-2.1999583113650574,12.217778205871582,1.0000063111192572,12.288888931274414,-1.0400013732903608,12.333333015441895,0.0885282110997978
7126,2008-06-12,12.386667251586914,12.475556373596193,12.164443969726562,12.164443969726562,1789425.0,0.028033961217573733,-1.799998283394432,-1.724143544210137,55.14140561650863,61.43800399027215,0.05490987931011304,-0.25721881680190606,-0.8565258262888822,-1.4404541667172879,22.742661281442487,0.4266672134399432,0.5223674643619205,0.17422275543212962,-0.739978825267757,1.0884243361320163,-0.2828780349178128,0.6313235457820721,-0.4007627220285297,48.86371948989295,-1.378983010244255,0.457100790349943,6,0.05333280563354492,-0.19333410263061523,-0.9455559253692627,-1.4111113548278809,0.5777769088745117,3,0.05274483418309406,-1.2040655462037515,12.04888916015625,-2.1999583113650574,12.217778205871582,1.0000063111192572,12.288888931274414,0.05274483418309406
7127,2008-06-13,12.48444366455078,12.51555633544922,12.20888900756836,12.48444366455078,1628550.0,0.007893682051670403,8.856669936242188,0.0,52.25716836987793,60.181706835346695,-0.051018776360892915,-0.30998143408569057,-0.9155198122289754,-1.50977768143572,23.39614391292525,0.30666732788086115,0.49992613914503714,0.2333325386047349,-0.6566855209629772,1.123350598172447,-0.21167649117912113,0.6783415683885909,-0.47999954223632635,93.91275142739791,45.306675151503185,0.4450090297838563,6,-0.04444360733032049,-0.29111051559448065,-1.0277767181396467,-1.5088877677917463,0.7111120223999059,4,0.03559995318881359,-1.799998283394432,12.386667251586914,-1.2040655462037515,12.04888916015625,-2.1999583113650574,12.217778205871582,0.03559995318881359
7128,2008-06-16,12.564443588256836,12.640000343322756,12.324443817138672,12.4622220993042,1560600.0,0.006407968657282881,1.4912193524342796,100.0,43.52748044848693,57.80190711609498,-0.11760686144687682,-0.33947912851819595,-0.954291685364657,-1.5637640784990836,24.172286221042867,0.3155565261840838,0.4369438199157276,0.27022137641906774,-0.5909105833649964,1.1313533362031318,-0.1603446034729643,0.7007873563110998,-0.5089772415161136,88.11171182526546,42.02945454178765,0.4305659798920321,6,-0.12444353103637695,-0.3711104393005371,-1.0844430923461914,-1.5888876914978027,0.5866670608520508,0,0.013795606664676052,8.856669936242188,12.48444366455078,-1.799998283394432,12.386667251586914,-1.2040655462037515,12.04888916015625,0.013795606664676052
7129,2008-06-17,12.51555633544922,12.69333267211914,12.399999618530273,12.69333267211914,1570500.0,-0.003890920633628947,2.3000236036306676,-1.7391288122626638,51.93051176674549,56.24772917695644,-0.05577262364152702,-0.2358253013109266,-0.8633213152412722,-1.4899479571449419,25.401388828877824,0.2933330535888672,0.37656197196352714,0.17888965606689666,-0.6343542410905645,0.9921335532243578,-0.2277322925118348,0.5855116046456281,-0.41110865325928003,74.19374487784374,28.566223859077155,0.40662194857873085,6,-0.07555627822876154,-0.2866673469543457,-1.105556011199953,-1.5400004386901873,0.5688877105712873,1,0.05894877834530865,1.4912193524342796,12.564443588256836,8.856669936242188,12.48444366455078,-1.799998283394432,12.386667251586914,0.05894877834530865
7130,2008-06-18,12.404443740844727,12.542222023010256,12.235555648803713,12.502222061157227,1092600.0,-0.00887795888783438,2.4499876618708205,0.550007510246127,44.30893333850878,53.77312892796381,0.012011422090944635,-0.04585471154996057,-0.7115520250031224,-1.3528802196829925,27.255272704166554,0.30666637420654297,0.33701843792815644,0.01622152328491211,-0.658886142265116,0.6913291888349402,-0.32133230949010283,0.35377535605992705,-0.2529739766235366,45.37812398571892,1.4411003918563452,0.33755383277501433,6,-0.00888824462890625,-0.17555475234985174,-0.994443416595459,-1.4288878440856934,0.5600004196166992,2,0.05840208220157117,2.3000236036306676,12.51555633544922,1.4912193524342796,12.564443588256836,8.856669936242188,12.48444366455078,0.05840208220157117
7131,2008-06-19,12.271110534667967,12.48888874053955,12.226667404174805,12.448888778686525,1351800.0,-0.010748825901618408,1.034472807991121,1.8181764981273771,44.672114928842205,52.29074716482596,0.06120398838479524,0.17153130370025416,-0.5411388142090043,-1.196303621323601,28.712732924011675,0.2622213363647461,0.2885063250573765,-0.16488943099975728,-0.6196551569180606,0.28987629491854605,-0.39227229395890895,0.062493431959394385,-0.07449957169677646,12.843913885695022,-29.790202589401893,0.22738286295915147,6,0.0777778625488299,-0.04222154617309215,-0.8611102104186994,-1.2955546379089338,0.6844453811645526,3,0.05070632349311355,2.4499876618708205,12.404443740844727,2.3000236036306676,12.51555633544922,1.4912193524342796,12.564443588256836,0.05070632349311355
7132,2008-06-20,12.25777816772461,12.30666732788086,12.004444122314453,12.20888900756836,2340225.0,-0.0010864841373314782,3.121202663337495,-0.2750008046605887,46.58120872943752,51.035005356385476,0.07005930088954493,0.21367071992560938,-0.49627786534448504,-1.1602790630545528,28.04952003302016,0.30222320556640625,0.20818552606424134,-0.18955516815185547,-0.6119830377087094,0.2328727014049985,-0.40076910293028156,0.021658766626570625,1.0222215652465838,36.77431501539415,-8.835270643955674,0.21121393477842676,6,0.0911102294921875,-0.028889179229734552,-0.8122222423553467,-1.2822222709655762,1.0266656875610352,4,0.057650414542294914,1.034472807991121,12.271110534667967,2.4499876618708205,12.404443740844727,2.3000236036306676,12.51555633544922,0.057650414542294914
7133,2008-06-23,12.359999656677244,12.444443702697756,12.20444393157959,12.35111141204834,1229625.0,0.008339316273628494,1.7000193120614213,0.18180399500620587,49.18364379859185,49.68468379857009,-0.02348392930939447,0.11931680838008951,-0.5632702752667615,-1.233306379233051,27.467723629979673,0.23999977111816584,0.10779021259514643,-0.08844475746155034,-0.5097748140270131,0.3328852991039124,-0.2991097857442817,0.12222027082118103,0.8944889640808142,51.61292555430014,4.195123285676885,0.21066502828273148,6,-0.011111259460447442,-0.1311106681823695,-0.8955547809600812,-1.379999637603758,0.9288892745971697,0,0.06760162245004997,3.121202663337495,12.25777816772461,1.034472807991121,12.271110534667967,2.4499876618708205,12.404443740844727,0.06760162245004997
7134,2008-06-24,12.457777976989744,12.506667137145994,12.071110725402832,12.071110725402832,2159775.0,0.00791086755893855,-1.2528745837957733,43.503218884128664,44.1704125409127,47.97476439310133,-0.09346717745235189,-0.015668897049192054,-0.6329835859294395,-1.3150056678869309,25.43512433765604,0.4355564117431623,0.0755396700069344,0.03244466781615962,-0.32598912937923785,0.3908784650115571,-0.14677223078153823,0.21166156641385747,0.771709753799442,84.2975983372962,38.049912331829375,0.17921689859769832,6,-0.10888957977294744,-0.2288889884948695,-1.0022220611572248,-1.477777957916258,0.9066658020019549,1,0.055654601759621114,1.7000193120614213,12.359999656677244,3.121202663337495,12.25777816772461,1.034472807991121,12.271110534667967,0.055654601759621114
7135,2008-06-25,12.720000267028807,12.982221603393555,12.41777801513672,12.466667175292967,2515275.0,0.021048881311209966,-2.2151822406680126,0.655170797878903,46.90830746819316,47.059975709955175,-0.2799174192073437,-0.2685577387259297,-0.8725417899949779,-1.5693960197544534,24.581231170454647,0.5644435882568342,0.05319370277134894,0.2800003051757791,-0.10190071833444314,0.6619013286860014,0.0890497934206671,0.47095081693089114,0.484986591590884,73.18190064314497,31.805019568711003,0.19095051175511155,6,-0.2266674041748029,-0.491111278533932,-1.242222309112547,-1.7400002479553205,0.7022218704223651,2,0.028651239885298274,-1.2528745837957733,12.457777976989744,1.7000193120614213,12.359999656677244,3.121202663337495,12.25777816772461,0.028651239885298274
7136,2008-06-26,12.968889236450195,13.075555801391602,12.595556259155273,12.595556259155273,2457675.0,0.01956674246827861,-1.5714285714285714,1.4736842105263157,67.48170979630916,48.75159142400308,-0.48895141643570916,-0.5192142569948359,-1.0946909004495922,-1.8053070302527932,23.745410493183005,0.4799995422363281,0.02942548622566754,0.5131114482879635,0.07253429857616922,0.9536885979997578,0.2928228734320655,0.7334000231438615,0.21208676744338995,90.04150855368243,42.8850014540087,0.2202885748558975,6,-0.42888927459716797,-0.7400002479553205,-1.4633336067199707,-1.988889217376709,0.5288887023925781,3,-0.00034274916746734885,-2.2151822406680126,12.720000267028807,-1.2528745837957733,12.457777976989744,1.7000193120614213,12.359999656677244,-0.00034274916746734885
7137,2008-06-27,12.755556106567385,13.053333282470705,12.604443550109865,12.915555953979492,2564550.0,-0.01644960690104591,1.061233337420502,-0.42857142857142383,61.744996082889195,50.77575982782556,-0.26051234527486855,-0.3013808061854899,-0.8532501042018836,-1.57684032172679,22.85788011381801,0.44888973236083984,0.022456804763125504,0.287111616134645,-0.1732120985185137,0.7474353307878037,0.05694975880806474,0.5172734734612252,0.4018892596946184,68.14164333383673,16.2653465919079,0.23016185732657948,6,-0.21555614471435725,-0.2488899230957049,-1.25000047683716,-1.6222224235534686,1.1199998855590803,4,0.015679426878312475,-1.5714285714285714,12.968889236450195,-2.2151822406680126,12.720000267028807,-1.2528745837957733,12.457777976989744,0.015679426878312475
7138,2008-06-30,12.595556259155273,12.90666675567627,12.591111183166506,12.715556144714355,1414800.0,-0.012543541502650246,-3.8965083499198268,0.7500000000000083,59.1006605019815,51.572443020629564,-0.1068739861851995,-0.1327872336267344,-0.6724400537165298,-1.399432125896789,22.26136226588368,0.31555557250976385,0.011571526493751705,0.11733393669128489,-0.3451708483913958,0.5798387217739656,-0.11391845585005633,0.3485863292326261,0.5388290822277781,52.21246500075482,-4.461759310598765,0.23125239254134042,6,-0.055556297302246094,-0.011111736297607422,-0.6977787017822266,-1.1444454193115234,1.2933330535888672,0,0.05469290771732638,1.061233337420502,12.755556106567385,-1.5714285714285714,12.968889236450195,-2.2151822406680126,12.720000267028807,0.05469290771732638
7139,2008-07-01,12.444443702697756,12.604443550109865,12.333333015441895,12.497777938842773,1728000.0,-0.011997291215120387,1.0333382209363318,0.44445239173797885,59.611212683670665,53.27269628120311,0.036979182560108015,0.023374019668368717,-0.4975457578624489,-1.2333873514968676,21.527431085027477,0.2711105346679705,0.0027299892923018376,-0.036222982406615145,-0.49740306198652995,0.42495709717329966,-0.26681302219657255,0.19436705738334226,0.6673428143039235,14.969991404089015,-46.23552023578763,0.23059003978995757,7,0.09555625915527166,0.19777822494506658,-0.5466661453247088,-0.9933328628540057,1.3822231292724592,1,0.06785720991237199,-3.8965083499198268,12.595556259155273,1.061233337420502,12.755556106567385,-1.5714285714285714,12.968889236450195,0.06785720991237199
7140,2008-07-02,12.017778396606445,12.57333278656006,11.968889236450195,12.444443702697756,1950525.0,-0.034285606997347395,-1.3050849306897994,7.999839070183581,41.40785627337912,52.910000875040545,0.45039143171863216,0.4186478237089517,-0.04483212521560276,-0.795964351407811,19.817290351024578,0.6044435501098651,0.007781851490559433,-0.4293327808380134,-0.9232224645271927,0.06455690285116589,-0.676277622682603,-0.18238793899342376,1.07186127250149,4.417695600918285,-55.938633990593836,0.24694484184458937,7,0.5044441223144531,0.5044441223144531,0.19333267211914062,-0.25333404541015625,2.026665687561035,2,0.11205610038254021,1.0333382209363318,12.444443702697756,-3.8965083499198268,12.595556259155273,1.061233337420502,12.755556106567385,0.11205610038254021
7141,2008-07-03,12.017778396606445,12.115555763244627,11.871110916137695,12.017778396606445,1441350.0,0.0,1.5000146302925355,-0.0,38.61173870585469,52.02450420575356,0.4589396094430338,0.37227742484703796,-0.02827635572308651,-0.7866586841581409,18.06440899102555,0.24444484710693182,-0.012846454867322166,-0.38777723312377965,-0.8791805958967398,0.1036261296491805,-0.6334789145102597,-0.14207555173729958,1.0270312551951797,12.406082361956985,-41.90015289194922,0.24570168138648008,7,0.4555549621582031,0.4555549621582031,0.19333267211914062,-0.25333404541015625,2.2222213745117188,3,0.1168638407612268,-1.3050849306897994,12.017778396606445,1.0333382209363318,12.444443702697756,-3.8965083499198268,12.595556259155273,0.1168638407612268
7142,2008-07-07,12.182222366333008,12.333333015441895,12.035555839538574,12.06222152709961,1934775.0,0.013683391746764029,-2.4359126722126856,100.0,41.04168156784207,51.11984173567024,0.31586782846555295,0.20652058791635142,-0.17405559707896678,-0.9381205634528946,17.058327670034686,0.3155546188354492,-0.0013769672136607625,-0.2157777309417721,-0.7164166758696844,0.28486121398614017,-0.46609720340572736,0.034541741522183145,0.7921653613287809,30.04294296036594,-19.161479269071286,0.25031947246395597,7,0.2911109924316406,0.2911109924316406,0.028888702392578125,-0.41777801513671875,2.088888168334959,0,0.10798978486433297,1.5000146302925355,12.017778396606445,-1.3050849306897994,12.017778396606445,1.0333382209363318,12.444443702697756,0.10798978486433297
7143,2008-07-08,12.924444198608398,13.04888916015625,12.191110610961914,12.235555648803713,2828475.0,0.06092663636863227,-1.205713865319535,5.740697766828245,57.23268827594301,52.571205706229165,-0.37757336327971913,-0.5118906064670128,-0.8870271380359487,-1.6696542236943692,16.954673626368646,0.8666667938232422,0.038911422585810485,0.49466633796691895,-0.05508548125205692,1.0444181571858948,0.219790428357431,0.7695422475764069,-1.0533332824707031,89.43392254188292,41.59806552906865,0.2748759096094878,7,-0.45111083984375,-0.45111083984375,-0.7133331298828125,-1.035555362701416,1.284444808959961,1,0.07359015048557938,-2.4359126722126856,12.182222366333008,1.5000146302925355,12.017778396606445,-1.3050849306897994,12.017778396606445,0.07359015048557938
7144,2008-07-09,13.053333282470705,13.177778244018555,12.88888931274414,12.95555591583252,1607175.0,0.009972504958950967,-1.5000061897275283,0.1419349569185136,61.40626980226073,54.18209041001445,-0.46164576359687004,-0.6060446448967678,-0.9875739895434332,-1.7797586790484115,17.08954278345369,0.28888893127441406,0.08218614108858269,0.581777667999269,-0.024253153547613593,1.1878084895461516,0.2787622572258286,0.8847930787727094,-1.1586668014526378,90.47615572131329,40.580827663379196,0.303015410773441,7,-0.5288887023925799,-0.5288887023925799,-0.842222213745119,-1.1644444465637225,-0.6266660690307653,2,0.06401093208854958,-1.205713865319535,12.924444198608398,-2.4359126722126856,12.182222366333008,1.5000146302925355,12.017778396606445,0.06401093208854958
7145,2008-07-10,13.115555763244627,13.155555725097654,12.946666717529295,13.053333282470705,1332225.0,0.004766788637617925,1.9374979045269658,0.6363689564699552,65.22438239520726,53.93127625433647,-0.5161351562555456,-0.6158318199272781,-1.0168514435699088,-1.823779456120862,17.57852808398973,0.20888900756835938,0.11714359142661657,0.5906668186187733,-0.04572908961297806,1.2270627268505248,0.27246886450289765,0.908864772734649,-1.1695648117065414,95.23807786065643,38.976537875650145,0.3181979541158755,7,-0.5911111831665021,-0.5911111831665021,-0.9044446945190412,-1.2266669273376447,-1.0533342361450178,3,0.054218904754187,-1.5000061897275283,13.053333282470705,-1.205713865319535,12.924444198608398,-2.4359126722126856,12.182222366333008,0.054218904754187
7146,2008-07-11,13.039999961853027,13.177778244018555,12.844444274902346,13.177778244018555,1485225.0,-0.0057607777173529495,3.838701192626868,-2.2142846195112003,63.79309822940544,54.15884315950494,-0.47989790121087417,-0.515236813307336,-0.9112716565979433,-1.72807660594143,17.510245674593097,0.33333396911620916,0.1589932460655863,0.48244438171386683,-0.1901219154203755,1.1550106788481092,0.14616123314674567,0.818727530280988,-1.0447375186157224,87.93770095691184,28.00447526458781,0.33628314856712116,7,-0.5155553817749023,-0.5155553817749023,-0.6900002956390381,-1.151111125946045,-1.1955556869506818,4,0.07702792371570832,1.9374979045269658,13.115555763244627,-1.5000061897275283,13.053333282470705,-1.205713865319535,12.924444198608398,0.07702792371570832
7147,2008-07-14,12.928889274597168,13.191110610961914,12.79555606842041,13.173333168029785,1660275.0,-0.008520758250069038,1.8254019073569483,1.7741830540385268,60.000013411045906,54.25877126051209,-0.3817604058672224,-0.38906996693976126,-0.7746776169552199,-1.597899121645023,17.307318854185137,0.3955545425415039,0.1744337495746553,0.3491114139556881,-0.3423869636530128,1.040609791564389,0.0033622251513385493,0.6948606027600377,-0.8863261993286127,73.77786636352539,12.263746956004894,0.34574918880435035,7,-0.3977785110473633,-0.3977785110473633,-0.5400004386901855,-1.0400004386901855,-1.2088890075683612,0,0.10140936848280391,3.838701192626868,13.039999961853027,1.9374979045269658,13.115555763244627,-1.5000061897275283,13.053333282470705,0.10140936848280391
7148,2008-07-15,12.737777709960938,12.928889274597168,12.528888702392578,12.831110954284668,2267325.0,-0.014781746565942777,1.7692251826371719,0.3818186783604741,54.76550268253391,53.720359038163565,-0.1881378572220349,-0.1942669941566031,-0.566082299549965,-1.3813290854635838,16.578955529914932,0.40000057220458984,0.11746870895776951,0.14933314323425328,-0.5456919007986585,0.844358187267165,-0.1981793787822017,0.4968456652507083,-0.6263017825507813,31.54365702271058,-25.9695073072068,0.3475125220164557,7,-0.2066669464111328,-0.2066669464111328,-0.2633335590362549,-0.8488888740539551,-1.1822214126586932,1,0.12037679253171163,1.8254019073569483,12.928889274597168,3.838701192626868,13.039999961853027,1.9374979045269658,13.115555763244627,0.12037679253171163
7149,2008-07-16,13.25333309173584,13.297778129577635,12.720000267028807,12.800000190734865,2013300.0,0.040474515532779254,1.131144888332333,-4.857142857142838,58.3565393013166,55.60354604126773,-0.6446808128575707,-0.6869355469395586,-1.0626741767960972,-1.8722855892092873,15.964866066138098,0.5777778625488281,0.09694425913668958,0.6279996871948246,-0.1265071137972651,1.3825064881869142,0.25074628669877974,1.0052530876908694,-1.0770790833125776,94.21958005008462,37.09022736259327,0.3772534004960448,7,-0.6688885688781738,-0.6688885688781738,-0.8922219276428223,-1.3644442558288574,-1.6355552673339844,2,0.07209929073829424,1.7692251826371719,12.737777709960938,1.8254019073569483,12.928889274597168,3.838701192626868,13.039999961853027,0.07209929073829424
7150,2008-07-17,13.128889083862305,13.466667175292967,12.986666679382324,13.315555572509766,1333575.0,-0.009389638592206873,-1.0377371476692043,-0.41176470588235453,52.60869402966509,57.15876329946888,-0.3867184253985272,-0.5327494753946524,-0.9171695892235832,-1.7220134303396648,15.96261716301971,0.48000049591064275,0.09128153715234255,0.4673334121704098,-0.31168316915823624,1.2463499934990558,0.07782512150608589,0.8568417028347337,-0.8629131457466919,63.98103590648948,10.559837514203075,0.38950829066432313,7,-0.3777775764465332,-0.46000003814697266,-0.7822225093841553,-1.2400002479553223,-1.57777786254883,3,-0.05348676997245094,1.131144888332333,13.25333309173584,1.7692251826371719,12.737777709960938,1.8254019073569483,12.928889274597168,-0.05348676997245094
7151,2008-07-18,12.893333435058596,13.346667289733887,12.835556030273438,13.146666526794435,2267550.0,-0.01794178070201291,-1.7710925603724588,1.3571428571428572,52.23020907496109,58.401933022482105,-0.015538291354239675,-0.26160073746148704,-0.6565520056034178,-1.4645047991285995,15.84114802509515,0.5111112594604492,0.09173748506970547,0.20066661834716903,-0.5622271689909493,0.9635604056852873,-0.18078027532189012,0.5821135120162282,-0.5072883732252471,38.862561169574725,-12.172116491842345,0.38144689366905904,7,-0.06444454193115412,-0.2244443893432635,-0.5766668319702166,-1.004444599151613,-1.5466661453247088,4,-0.0644605921459448,-1.0377371476692043,13.128889083862305,1.131144888332333,13.25333309173584,1.7692251826371719,12.737777709960938,-0.0644605921459448
7152,2008-07-21,12.964444160461426,13.022221565246582,12.74666690826416,12.95555591583252,1287900.0,0.005515309579249061,3.4286064618968792,-0.0350852096265985,56.14813364287494,58.2814269521412,0.04020596036453661,-0.29202775050804775,-0.6963862366150533,-1.511393979994942,16.331370789905282,0.2755546569824219,0.17865064005133746,0.2364440441131599,-0.5068486116315896,0.9797366998579093,-0.13520228375921484,0.6080903719855346,-0.47033688728211587,46.44545280739373,-4.256820831919576,0.37164632787237467,7,0.033333778381347656,-0.29555511474609375,-0.6477775573730469,-1.0755553245544434,-2.017777442932129,0,-0.0863901199077105,-1.7710925603724588,12.893333435058596,-1.0377371476692043,13.128889083862305,1.131144888332333,13.25333309173584,-0.0863901199077105
7153,2008-07-22,13.195555686950685,13.466667175292967,12.822221755981445,12.88888931274414,2139525.0,0.017826566540669386,-1.9292874559739828,34.502467811159,62.193384220767086,58.368884109753026,-0.1658444319061374,-0.4820467182800403,-0.8857269238842544,-1.714778101772314,16.799765348860472,0.6444454193115217,0.2871011904504872,0.42577776908874654,-0.3243204766443437,1.1758760148218368,0.0507286462222023,0.8008268919552908,-0.6041924235600096,63.69043741705958,8.118454874320015,0.3750491228665449,7,-0.19777774810791193,-0.5266666412353533,-0.8788890838623065,-1.306666851043703,-1.8666667938232457,1,-0.11182215095201187,3.4286064618968792,12.964444160461426,-1.7710925603724588,12.893333435058596,-1.0377371476692043,13.128889083862305,-0.11182215095201187
7154,2008-07-23,13.151110649108887,13.199999809265135,13.008889198303224,13.199999809265135,1387575.0,-0.0033681823559542634,6.818117977528512,-0.15942132645857215,71.00492253850983,59.011166347897756,-0.11853646434385468,-0.4036932309307488,-0.805183986615825,-1.6381117982504456,17.704936057343573,0.1911106109619105,0.3873241312392679,0.3466660976409912,-0.4067975152548744,1.1001297105368568,-0.030065708806940705,0.7233979040889231,-0.47221699452798127,56.17272095102501,-5.6274539028406,0.3767318064479325,7,-0.15333271026611328,-0.4822216033935547,-0.8344440460205078,-1.2622218132019043,-1.5688886642456072,2,-0.1213246846124556,-1.9292874559739828,13.195555686950685,3.4286064618968792,12.964444160461426,-1.7710925603724588,12.893333435058596,-0.1213246846124556
7155,2008-07-24,13.084444046020508,13.355555534362793,13.04444408416748,13.15999984741211,2076975.0,-0.005069275505859783,-3.0,1.5454509987516167,69.29258675350933,59.62222062835375,-0.06341603879453572,-0.3249856777407807,-0.7000141641455677,-1.540419926629312,17.686721760009313,0.3111114501953125,0.3867437701952614,0.2617773056030277,-0.5006617366090342,1.0242163478150896,-0.11944221550300327,0.6429968267090587,-0.32677303936839586,46.91347395609138,-20.26166786273066,0.3812195211060312,7,-0.08666610717773438,-0.4155550003051758,-0.7499995231628418,-1.1955552101135254,-1.3333330154418945,3,-0.11209236070406237,6.818117977528512,13.151110649108887,-1.9292874559739828,13.195555686950685,3.4286064618968792,12.964444160461426,-0.11209236070406237
7156,2008-07-25,12.964444160461426,13.41777801513672,12.911110877990724,13.177778244018555,1510425.0,-0.009171187185104679,-2.166663189736136,2.8235301542422944,64.37907568632113,60.108783103384326,0.049996863163208616,-0.21643248693614225,-0.5485591934547216,-1.3885711806464123,17.34412474132121,0.5066671371459961,0.35847798481843896,0.14199967384338308,-0.6202624682086295,0.9042618158953957,-0.23913139718262322,0.5231307448693894,-0.13587353694522797,30.246829365210843,-39.905788257972745,0.38113107102600585,7,0.033333778381347656,-0.29555511474609375,-0.6522219181060791,-1.0755553245544434,-1.1555547714233398,4,-0.10901608442715127,-3.0,13.084444046020508,6.818117977528512,13.151110649108887,-1.9292874559739828,13.195555686950685,-0.10901608442715127
7157,2008-07-28,12.95555591583252,13.053333282470705,12.844444274902346,12.968889236450195,1134900.0,-0.0006855862479637764,1.2926944152234563,0.06249972060421016,50.78301301237392,59.66628425114433,0.0704769751357901,-0.20215721372391826,-0.5106794799244199,-1.3498333106652076,16.913769730975694,0.20888900756835938,0.31118770977942667,0.12311143875121999,-0.6407019269541916,0.8869248044566316,-0.2587952441014867,0.5050181216039267,0.5111112594604474,20.689752127266058,-45.08140087820502,0.38190668285270585,7,0.13777780532836736,-0.2866668701171875,-0.6666672229766846,-1.066667079925537,-1.062222480773924,0,-0.12418522497614082,-2.166663189736136,12.964444160461426,-3.0,13.084444046020508,6.818117977528512,13.151110649108887,-0.12418522497614082
7158,2008-07-29,13.284443855285645,13.284443855285645,12.986666679382324,13.026666641235352,1475775.0,0.025385860829885587,1.3103452103041446,-19.333309491452685,55.28454327190414,59.32495135898739,-0.19300842177633726,-0.502555512879729,-0.8058699333261163,-1.6441723367533037,16.65743688248649,0.328887939453125,0.2796027925104454,0.4175549983978275,-0.36322203397621955,1.1983320307718746,0.027166482210803977,0.807943514584851,0.16977886199951087,76.74405839144059,13.515551459743385,0.39038851618702325,7,-0.17777681350708008,-0.6155548095703125,-0.9955551624298096,-1.3244438171386719,-1.17777729034424,1,-0.17597854778287825,1.2926944152234563,12.95555591583252,-2.166663189736136,12.964444160461426,-3.0,13.084444046020508,-0.17597854778287825
7159,2008-07-30,13.288888931274414,13.568888664245605,13.239999771118164,13.355555534362793,1650375.0,0.00033460760850756444,-2.999988401292096,-0.2586210085867872,54.07097877929549,59.48742744227966,-0.2144290008331211,-0.46429793889762827,-0.7747248863224065,-1.6160337503308213,17.40570734597523,0.3288888931274414,0.26974232653295616,0.379777812957764,-0.39612647374988796,1.155682099665416,-0.008174330396062857,0.7677299563115909,-0.44444465637206854,61.349727171602055,2.080566313915206,0.3879521433538262,7,-0.13111114501953125,-0.5688891410827637,-1.000000238418579,-1.2911109924316406,-1.0755558013916016,2,-0.14749164119614688,1.3103452103041446,13.284443855285645,1.2926944152234563,12.95555591583252,-2.166663189736136,12.964444160461426,-0.14749164119614688
7160,2008-07-31,13.3644437789917,13.431111335754395,12.920000076293945,13.168889045715332,1275525.0,0.0056855654455409965,2.108099957664716,-2.933323796581074,57.62003314966627,60.08629678391357,-0.28279551699895045,-0.45723372132903606,-0.8036213872954701,-1.66249270959975,18.899694640301632,0.5111112594604492,0.29644085918884144,0.3879993915557858,-0.2897381564055497,1.0657369395171212,0.04913061757511805,0.7268681655364535,-0.5055106163024892,71.77907810988165,15.469721075440916,0.33886877398066795,7,-0.2066659927368164,-0.6444439888000488,-1.0755550861358643,-1.3399991989135724,-1.1155548095703125,3,-0.1333554784322556,-2.999988401292096,13.288888931274414,1.3103452103041446,13.284443855285645,1.2926944152234563,12.95555591583252,-0.1333554784322556
7161,2008-08-01,13.422222137451172,13.546667098999025,13.30666732788086,13.359999656677244,982575.0,0.004323289424906562,-1.8421320112258879,0.3181844782350106,61.88436102752418,60.72365538220792,-0.28794148223705207,-0.4262541233861583,-0.8112453919853202,-1.6945888212209894,20.384770399790682,0.23999977111816584,0.271664453457408,0.37555556297302317,-0.16009221662212525,0.9112033425681716,0.10773167317544896,0.6433794527705974,-0.5490898647308331,79.7546189946487,24.59513300162017,0.2678238897975742,8,-0.22666692733764648,-0.7022223472595215,-1.0611112117767334,-1.3533334732055664,-1.2844438552856445,4,-0.12450331172882045,2.108099957664716,13.3644437789917,-2.999988401292096,13.288888931274414,1.3103452103041446,13.284443855285645,-0.12450331172882045
7162,2008-08-04,13.497777938842773,13.68000030517578,13.23111057281494,13.444443702697756,1399500.0,0.005629157423999276,1.1489340817626468,0.8571538048892106,69.38776999700274,61.523031579567444,-0.3127800925524653,-0.41971755576997083,-0.857802812257793,-1.7424139605913442,21.884058766380125,0.44888973236083984,0.28109376190399615,0.38533358573913645,-0.007380702750838353,0.7780478742291113,0.18897644149414994,0.581690729984123,-0.6107305382919286,76.02338007172649,17.1381845461964,0.19635714424498715,8,-0.23555564880371094,-0.7222223281860352,-1.1133334636688232,-1.3044447898864746,-1.288888931274414,0,-0.1251234505010299,-1.8421320112258879,13.422222137451172,2.108099957664716,13.3644437789917,-2.999988401292096,13.288888931274414,-0.1251234505010299
7163,2008-08-05,13.875555992126465,13.88888931274414,13.546667098999025,13.600000381469727,2008575.0,0.027988166274135695,1.2647056039229552,5.166580241394898,67.07319370839957,61.08617282066631,-0.6525822489860005,-0.761636749697459,-1.211481103756583,-2.0923248947641575,22.110409123333486,0.3911113739013672,0.32181841000193145,0.7155560493469242,0.20579220987483815,1.2253198888190102,0.46067412961088117,0.9704379690829672,-0.9567904753906227,98.62385501705786,42.38202546774025,0.25488191973604274,8,-0.5088891983032227,-0.9955558776855469,-1.3522229194641113,-1.682222843170166,-1.355555534362793,1,-0.14285716249443703,1.1489340817626468,13.497777938842773,-1.8421320112258879,13.422222137451172,2.108099957664716,13.3644437789917,-0.14285716249443703
7164,2008-08-06,13.88888931274414,14.017778396606445,13.48444366455078,13.88888931274414,1212750.0,0.0009609215389452253,3.137935627081035,0.0,72.2077994460019,61.410085342054366,-0.6149214760815465,-0.7474867605916451,-1.218832469767598,-2.0738824094287445,22.201234971380423,0.5333347320556658,0.3480268138313001,0.687111568450927,0.08547777348785957,1.2887453634139945,0.3862946709693933,0.9879284659324608,-0.9119163682478,88.25909735349717,31.633185325831818,0.3008168974815336,8,-0.4577779769897461,-0.9444446563720703,-1.326667070388794,-1.6955561637878418,-1.164444923400879,2,-0.1283200339257804,1.2647056039229552,13.875555992126465,1.1489340817626468,13.497777938842773,-1.8421320112258879,13.422222137451172,-0.1283200339257804
7165,2008-08-07,13.826666831970215,13.88888931274414,13.075555801391602,13.800000190734865,1446975.0,-0.004480018479003367,9.764673213339055,100.0,80.34682045077223,63.18427920477116,-0.4876212270474607,-0.6632639519375712,-1.1353237041962156,-1.9768008671694801,21.88618566372136,0.8133335113525391,0.3346461050701528,0.5893335342407227,-0.07194011795615474,1.2506071864376,0.25869670814228485,0.9199703603391605,-0.7664294513050667,79.71694102786257,19.983036949314524,0.3306368260984387,8,-0.3955554962158203,-0.8822221755981445,-1.23555588722229,-1.633333683013916,-1.3244447708129883,3,-0.11668276394402077,3.137935627081035,13.88888931274414,1.2647056039229552,13.875555992126465,1.1489340817626468,13.497777938842773,-0.11668276394402077
7166,2008-08-08,14.04444408416748,14.448888778686525,13.76888942718506,13.76888942718506,1941300.0,0.015750524319694925,-3.9354952585312466,10.333309491453308,82.05804555141115,66.65928282021974,-0.599090439858811,-0.8452698710977025,-1.336152428220359,-2.1670404076914913,22.169823504950116,0.6799993515014648,0.3077689117627891,0.7568885803222649,0.011497763569726871,1.502279397074803,0.384193171945995,1.1295839886985348,-0.9688882827758789,70.55013596806755,8.757961025057355,0.3726954083762693,8,-0.3599996566772461,-0.8844442367553711,-1.522221565246582,-1.8511109352111816,-1.0799999237060547,4,-0.12784807315871272,9.764673213339055,13.826666831970215,3.137935627081035,13.88888931274414,1.2647056039229552,13.875555992126465,-0.12784807315871272
7167,2008-08-11,14.239999771118164,14.32888889312744,14.022221565246582,14.053333282470705,1898325.0,0.013924060345765987,-1.4642807877998172,0.6774209178376113,81.67115388508277,69.59112844390624,-0.6630097371433123,-0.9882312714702266,-1.5072662777109826,-2.329028950597058,22.613628257375606,0.3066673278808576,0.29749189592982717,0.8868887424468994,0.04938699852110773,1.724390486372691,0.46813787048400357,1.3056396144097953,-1.1644439697265625,84.78963142792848,22.27765371267693,0.4187508719628956,8,-0.5555553436279297,-0.9977774620056152,-1.7666664123535156,-2.0466666221618652,-1.6933326721191388,0,-0.14762791592289226,-3.9354952585312466,14.04444408416748,9.764673213339055,13.826666831970215,3.137935627081035,13.88888931274414,-0.14762791592289226
7168,2008-08-12,14.271110534667967,14.422222137451172,14.06222152709961,14.284443855285645,1770525.0,0.002184744666422045,1.4923033246072435,-0.07142857142858162,84.23915293442634,72.94314779447635,-0.6028381888666665,-0.9471389731831135,-1.5097743172293914,-2.333431251255705,23.887637442524323,0.3600006103515625,0.31959355770936426,0.84133286476135,-0.03864633175745347,1.7213120612801536,0.4013432665019483,1.2813224630207518,-1.0582214355468729,87.05497887564523,22.76040631325226,0.43998959825940154,8,-0.5866661071777326,-0.9511108398437482,-1.7977771759033185,-2.077777385711668,-0.9377775192260724,1,-0.14450322713778818,-1.4642807877998172,14.239999771118164,-3.9354952585312466,14.04444408416748,9.764673213339055,13.826666831970215,-0.14450322713778818
7169,2008-08-13,14.20888900756836,14.524443626403807,14.0977783203125,14.324443817138672,2118375.0,-0.004359963924913668,-1.526319653061675,8.666618982904216,84.46872029102958,75.92633525462783,-0.4429740825246782,-0.8534140427680192,-1.4189401209511772,-2.243882266290047,24.53822293196509,0.4266653060913068,0.39496819004204653,0.7313335418701179,-0.2099369899499539,1.6726040736901897,0.2606982759600829,1.201968807780153,-0.8723999404907214,78.2209075548834,11.243281951290157,0.4706352659100355,8,-0.4088892936706543,-0.682222843170166,-1.735555648803711,-2.0155558586120605,-1.5200004577636719,2,-0.1188614077360377,1.4923033246072435,14.271110534667967,-1.4642807877998172,14.239999771118164,-3.9354952585312466,14.04444408416748,-0.1188614077360377
7170,2008-08-14,12.42666721343994,14.20888900756836,11.542222023010256,14.182222366333008,15040800.0,-0.1254300595337975,1.9484040391046382,15.192402284431548,41.83536481541753,73.6986690088382,1.3323452361640555,0.9207067518008589,0.36231828355971984,-0.4487479755619219,24.60514681596786,2.6666669845581037,0.39470831923385674,-1.015777158737185,-2.058707808093576,0.02715349061920591,-1.5372424834153797,-0.4943118340589905,2.097776412963867,29.657259186347844,-40.2329695967325,0.5214653246781952,8,0.6066656112670916,0.6066656112670916,0.09777736663818537,-0.2333340644836408,0.039999961853027344,3,0.023962754517258267,-1.526319653061675,14.20888900756836,1.4923033246072435,14.271110534667967,-1.4642807877998172,14.239999771118164,0.023962754517258267
7171,2008-08-15,12.06222152709961,12.58666706085205,11.844444274902346,12.51555633544922,4326750.0,-0.029327709520229783,1.4925362618217162,0.2582287475289727,37.75881522276906,70.18434070059001,1.6579369174448892,1.2856089461854836,0.7163877333577844,-0.07046837989667942,25.099729669100846,0.7422227859497053,0.3880088179518335,-1.338667249679565,-2.5294697692237857,-0.1478647301353444,-1.9340685094516754,-0.7432659899074547,2.4622220993041974,17.43664868826757,-56.253218632182396,0.5954012597721103,8,0.9711112976074219,0.9711112976074219,0.4622230529785156,0.13111162185668945,0.28888988494873047,4,0.036477570327247744,1.9484040391046382,12.42666721343994,-1.526319653061675,14.20888900756836,1.4923033246072435,14.271110534667967,0.036477570327247744
7172,2008-08-18,11.844444274902346,12.15999984741211,11.79111099243164,12.151110649108887,3385350.0,-0.018054489524006345,1.2739701062594613,0.676467742071199,29.648247843652285,66.02601338228476,1.8064978705175392,1.4916543044193737,0.9376646872597956,0.1608684425608633,25.88780894783831,0.36888885498046875,0.3584902462556592,-1.5004445075988748,-2.869644515267847,-0.1312444999299025,-2.185044511433361,-0.8158445037643887,2.6203549194335896,10.134131264698201,-60.55993861361374,0.6846000038344858,8,1.1888885498046857,1.1888885498046857,0.6800003051757795,0.3488888740539533,0.31111145019530895,0,0.09455909112868155,1.4925362618217162,12.06222152709961,1.9484040391046382,12.42666721343994,-1.526319653061675,14.20888900756836,0.09455909112868155
7173,2008-08-19,11.720000267028807,11.817777633666992,11.6355562210083,11.800000190734865,2512350.0,-0.0105065298958118,2.153852502310841,0.2608695652174044,28.554068002848126,61.175598777489895,1.7802313145775184,1.5809410904877534,1.0656672877405864,0.3016923661074298,25.957629585938502,0.20888805389404475,0.3066507728835699,-1.5511107444763201,-3.1012526914013048,-0.0009687975513354985,-2.3261817179388125,-0.7760397710138278,2.686347383880614,5.961268733894638,-63.19192535387951,0.7750709734624922,8,1.3133325576782244,1.3133325576782244,0.8111104965209979,0.473332881927492,0.7599992752075213,1,0.07053471101838049,1.2739701062594613,11.844444274902346,1.4925362618217162,12.06222152709961,1.9484040391046382,12.42666721343994,0.07053471101838049
7174,2008-08-20,11.555556297302244,11.84000015258789,11.408888816833494,11.74666690826416,2546775.0,-0.014031055117736058,1.2823582276435994,2.3888849152420306,25.860037916197427,55.12151182920381,1.7644337511677648,1.7072529476885006,1.2341248292043723,0.47973929400304094,26.121630133407237,0.4311113357543963,0.22192493632862131,-1.6357769966125506,-3.365723966907055,0.09416997368195368,-2.5007504817598036,-0.7708035114652976,2.793508841049194,5.2381239456364765,-60.95636890501005,0.8649734851472524,8,1.4111099243164062,1.4111099243164062,0.9755544662475604,0.6377768516540545,1.0622215270996112,2,0.15384605227138137,2.153852502310841,11.720000267028807,1.2739701062594613,11.844444274902346,1.4925362618217162,12.06222152709961,0.15384605227138137
7175,2008-08-21,11.617777824401855,11.626667022705078,11.408888816833494,11.520000457763672,2617875.0,0.005384554884141579,2.769231404072029,-0.5116270946235868,25.947856303690287,48.88704635723484,1.5152780756585464,1.6121757164014099,1.1821672763081281,0.43275607566340923,26.02436922661473,0.2177782058715838,0.10875519455484906,-1.5002221584320061,-3.3680945469608297,0.3676502300968174,-2.434158352696418,-0.5662859641675944,2.6136802610888648,17.735852112162974,-44.81245533366013,0.9339361942644113,8,1.348888397216795,1.348888397216795,0.9666666984558105,0.584444522857666,1.0,3,0.09219583483108806,1.2823582276435994,11.555556297302244,2.153852502310841,11.720000267028807,1.2739701062594613,11.844444274902346,0.09219583483108806
7176,2008-08-22,11.551111221313475,11.715556144714355,11.466667175292967,11.626667022705078,2260125.0,-0.005738326562619855,-1.0363688855249968,-0.7727330361758548,23.99048216591123,42.47808283288243,1.3310449167622629,1.6522412589134952,1.2476455393003896,0.5137183814855479,26.255105405105873,0.2488889694213885,-0.028773535889051516,-1.4962221145629897,-3.491172845242568,0.4987286161165887,-2.49369747990278,-0.4987467492231996,2.5674440934309573,18.934937537852438,-40.177651910458266,0.9974753653397893,8,1.4155550003051758,1.4155550003051758,1.158889055252077,0.7355556488037127,1.4977779388427752,4,0.07926128806466326,2.769231404072029,11.617777824401855,1.2823582276435994,11.555556297302244,2.153852502310841,11.720000267028807,0.07926128806466326
7177,2008-08-25,11.346667289733887,11.533332824707033,11.248888969421387,11.51111125946045,2715075.0,-0.0176990704757789,1.7234219344941588,2.1764572236386535,14.570333125971345,34.73710285416521,1.2090534757326026,1.8234609309835612,1.4453488651518178,0.7362399447512065,26.790782842146044,0.30222225189208807,-0.19246338278135688,-1.6202216148376465,-3.755568289999763,0.5151250603244701,-2.687894952418704,-0.5525482772565891,2.663501365094108,16.541443149276006,-36.0211252735243,1.067673337581058,8,1.539999008178711,1.539999008178711,1.4022216796875,0.9399995803833008,1.5377769470214862,0,0.088523272663793,-1.0363688855249968,11.551111221313475,2.769231404072029,11.617777824401855,1.2823582276435994,11.555556297302244,0.088523272663793
7178,2008-08-26,10.946666717529297,11.324443817138672,10.453332901000977,11.266667366027832,8044200.0,-0.03525269244181484,3.0000175165476635,1.9459555070984504,12.80896053666396,26.774907325902362,1.2157373446298987,2.14954963648724,1.8312427821150195,1.1525305227801024,27.217121964613334,0.8933343887329102,-0.41013889993074315,-1.9033333301544193,-4.214213645479795,0.40754698517095633,-3.0587734878171062,-0.7478931724917324,2.897825156174301,35.57694291573878,-11.955121313650643,1.1554401576626878,8,1.384444236755371,1.5422215461730957,1.8866667747497559,1.3400001525878906,2.0266666412353516,1,0.11043443988593538,1.7234219344941588,11.346667289733887,-1.0363688855249968,11.551111221313475,2.769231404072029,11.617777824401855,0.11043443988593538
7179,2008-08-27,11.32888889312744,11.41777801513672,10.9022216796875,10.93333339691162,4038750.0,0.034916763747459,-1.2524249191693864,-1.2361084206291257,20.789999736797583,24.436533428277926,0.42692020843052525,1.700126696765997,1.4406405810768685,0.7892701907427035,27.111758436935755,0.5155563354492205,-0.6542348146431305,-1.4231111526489268,-3.820252998385053,0.9740306930871991,-2.62168207551699,-0.22454022978086385,2.2443102627599494,69.36617563392622,24.83516139144946,1.1985709228680634,8,0.19111108779907404,1.159999370574953,1.504444599151613,0.9577779769897479,1.8622217178344744,2,0.10160843309242784,3.0000175165476635,10.946666717529297,1.7234219344941588,11.346667289733887,-1.0363688855249968,11.551111221313475,0.10160843309242784
7180,2008-08-28,11.58222198486328,11.631111145019533,11.373332977294922,11.377778053283693,4413150.0,0.022361689140540708,-1.416661823806326,0.5168527135520802,21.443283689394462,22.623696591236303,0.046048064618833706,1.377029047894636,1.1852804776472823,0.5560678163298629,27.775487533733838,0.3022222518920934,-0.9248384646759114,-1.080666971206666,-3.51417648131609,1.3528425389027579,-2.297421726261378,0.13608778384804587,1.741387870633197,89.43656278592877,46.205832672538406,1.2167547550547122,8,-0.2755556106567365,0.9066662788391131,1.2511115074157733,0.704444885253908,1.57777786254883,3,0.0894090823757252,-1.2524249191693864,11.32888889312744,3.0000175165476635,10.946666717529297,1.7234219344941588,11.346667289733887,0.0894090823757252
7181,2008-08-29,11.751111030578613,11.915555953979492,11.502222061157227,11.502222061157227,4273425.0,0.014581748298042818,-2.3214319926124323,1.21739475218661,20.95434165308312,21.657707014506393,-0.19178076676052136,1.1347021577016179,1.0205835184956449,0.4070766346865433,28.06327465963899,0.4133338928222656,-1.2143255901566583,-0.8282223701477047,-3.266706456344137,1.6102617160487274,-2.0474644132459208,0.3910196729505113,1.3428766685582225,88.7537730262214,48.68229647894774,1.2192420430982163,8,-0.5666666030883789,0.7377772331237793,1.0822224617004395,0.5711116790771484,1.235555648803711,4,0.07375190240037832,-1.416661823806326,11.58222198486328,-1.2524249191693864,11.32888889312744,3.0000175165476635,10.946666717529297,0.07375190240037832
7182,2008-09-02,11.808889389038086,12.155555725097654,11.782221794128418,11.85777759552002,2497725.0,0.004916842187017156,-6.304275625297337,-0.19642576605780543,21.443301067176733,20.86762179943179,-0.28511596224628555,0.9949190742921612,0.9681848757105485,0.36668263413321966,27.967713430381835,0.4044446945190412,-1.2838956084923954,-0.6859995841979973,-3.107477967438296,1.7354787990423013,-1.8967387758181466,0.524739607422152,1.0738459262478806,79.63449137491536,43.626301347713515,1.2107391916201489,9,-0.5044450759887695,0.6799988746643066,1.0244441032409668,0.5133333206176758,1.0488882064819336,1,0.10500562163527638,-2.3214319926124323,11.751111030578613,-1.416661823806326,11.58222198486328,-1.2524249191693864,11.32888889312744,0.10500562163527638
7183,2008-09-03,11.893333435058596,12.42666721343994,11.733332633972168,12.09333324432373,3946950.0,0.007150888050394988,-1.666664221354537,4.090962292491624,23.28204324635533,20.581177947227115,-0.38262401824685455,0.7951240923234177,0.8869173023447843,0.3012130138769269,27.33870023406164,0.6933345794677717,-1.3076899045023822,-0.5024444103240953,-2.847026776795369,1.8421379561471785,-1.674735593559733,0.6698467729115425,0.7950496870845711,65.01457306457272,32.927209749206796,1.172291183235637,9,-0.45333337783813654,0.595554828643797,0.9877779483795148,0.4288892745971662,-0.2711114883422887,2,0.08333330660479321,-6.304275625297337,11.808889389038086,-2.3214319926124323,11.751111030578613,-1.416661823806326,11.58222198486328,0.08333330660479321
7184,2008-09-04,12.106666564941404,12.30666732788086,11.88888931274414,11.95111083984375,3656700.0,0.017937202471256297,-1.984141689373297,-0.7777793672364857,44.21220472834818,22.610549994411326,-0.5694441504070511,0.46528050848511704,0.676152916934301,0.10381666624067698,26.468138672002688,0.41777801513671875,-1.277647296785684,-0.20000014305114888,-2.438724090205495,2.0387238041031974,-1.3193621166283211,0.9193618305260234,0.4029125395103872,69.6202176367427,35.68771703577602,1.119361973577173,9,-0.6666665077209455,0.3822216987609881,0.7811114788055438,0.21555614471435725,0.1688890457153338,3,0.07158591418821647,-1.666664221354537,11.893333435058596,-6.304275625297337,11.808889389038086,-2.3214319926124323,11.751111030578613,0.07158591418821647
7185,2008-09-05,12.213333129882812,12.25777816772461,12.008889198303224,12.04888916015625,2352150.0,0.008810564358837869,-1.036368885525027,1.0571386531953626,53.01419707901453,25.83540720697836,-0.6512309382965906,0.2440630445267118,0.564894031718941,0.009398140399728305,26.72750001738166,0.24888896942138494,-1.226179829799026,-0.012666893005370383,-2.1339684710151516,2.108634685004411,-1.073317682010261,1.0479838959995202,0.21333408355712713,76.92301343888865,39.2142006578783,1.0606507890048904,9,-0.7733330726623535,0.2755551338195801,0.7255556583404541,0.16000032424926758,0.48444461822509766,4,0.08005820120362861,-1.984141689373297,12.106666564941404,-1.666664221354537,11.893333435058596,-6.304275625297337,11.808889389038086,0.08005820120362861
7186,2008-09-08,12.248888969421387,12.533332824707033,12.075555801391602,12.444443702697756,2767275.0,0.0029112314517629745,1.4523792493894638,-1.18918762178715,58.699820091861824,30.738683536521744,-0.6452532328124452,0.0707172469544588,0.5170406872138624,-0.013223745016878397,25.91079466100546,0.45777702331543146,-1.1428442224928101,0.11266670227050746,-1.8289661439095042,2.054299548450519,-0.8581497208194975,1.0834831253605124,-1.7955560684204102,64.44452656637975,22.2873634341978,0.9708164230900056,9,-0.7555561065673828,0.23999929428100586,0.6899998188018799,0.12444448471069336,-0.004445075988771308,0,0.07438314448479821,-1.036368885525027,12.213333129882812,-1.984141689373297,12.106666564941404,-1.666664221354537,11.893333435058596,0.07438314448479821
7187,2008-09-09,12.137778282165527,12.311111450195312,12.031110763549805,12.311111450195312,2704725.0,-0.009071082898476801,2.230780234714145,0.8863665180879102,59.03847280692129,35.87529601099478,-0.4583192874115305,0.017138296659121366,0.6211866223059417,0.11193830213597167,25.076183795081807,0.2800006866455078,-1.0623101801996775,0.10666708946228098,-1.5641575978695013,1.7774917767940632,-0.728745254203611,0.942079433128173,-1.64284538269043,50.55569397075309,3.6621936326460016,0.8354123436658915,9,-0.4200010299682617,0.35110998153686523,0.8199992179870605,0.23555517196655273,-0.6488895416259766,1,0.06993770832542712,1.4523792493894638,12.248888969421387,-1.036368885525027,12.213333129882812,-1.984141689373297,12.106666564941404,0.06993770832542712
7188,2008-09-10,12.20888900756836,12.297778129577635,12.04444408416748,12.248888969421387,2485575.0,0.005858627810603423,2.677416228862609,0.23076923076923078,64.72945469525574,40.757457673045685,-0.3705186812939498,-0.2280844154464674,0.548951921936041,0.05245454739700506,24.05548543783724,0.2533340454101545,-0.9609838087988596,0.2808888912200924,-1.021879974910135,1.5836577573503199,-0.3704955418450204,0.9322733242852053,-1.673188109588624,49.65519690772286,-2.4038491144322975,0.6513844330651137,9,-0.2555561065673828,0.2799992561340332,0.809999942779541,0.2200002670288086,0.17333316802978516,2,0.05314886453217893,2.230780234714145,12.137778282165527,1.4523792493894638,12.248888969421387,-1.036368885525027,12.213333129882812,0.05314886453217893
7189,2008-09-11,12.520000457763672,12.520000457763672,12.022221565246582,12.186667442321776,2235150.0,0.025482371901526246,1.9866762034189256,-8.333333333333378,68.28829992186314,45.962459476653315,-0.5530631453214951,-0.7085377054591397,0.2451800197496361,-0.24297382856616423,22.6677909594292,0.49777889251708984,-0.7921629500541467,0.6764447689056396,-0.12711637822739164,1.480005916038671,0.274664195339124,1.0782253424721553,-1.944346921249391,97.45780742254735,39.361081419202165,0.4017805735665155,9,-0.502223014831543,-0.031112194061279297,0.6033329963684082,0.2911105155944824,-0.5111112594604474,3,-0.0717075461838862,2.677416228862609,12.20888900756836,2.230780234714145,12.137778282165527,1.4523792493894638,12.248888969421387,-0.0717075461838862
7190,2008-09-12,12.724444389343262,12.74666690826416,12.4622220993042,12.48444366455078,2189925.0,0.016329386909312182,-1.0000067055364261,0.7200028610256792,72.52560183115301,51.69259949643886,-0.6464219989628468,-0.9376003370878792,0.06435742057997018,-0.4270512749076616,22.14951431910496,0.28444480895996094,-0.5482133327795022,0.8659998416900638,0.0077718941963933474,1.7242277891837343,0.4368858679432286,1.295113815436899,-2.109637267065125,96.9324781869211,32.48241681397768,0.4291139737468352,9,-0.48444461822509766,-0.23555612564086914,0.4633336067199707,0.2200002670288086,-0.4266662597656268,4,-0.035277672246535885,1.9866762034189256,12.520000457763672,2.677416228862609,12.20888900756836,2.230780234714145,12.137778282165527,-0.035277672246535885
7191,2008-09-15,12.502222061157227,12.822221755981445,12.168889045715332,12.546667098999025,1302075.0,-0.017464206796498405,1.1940321929785231,-0.18518709841492464,72.03388566841929,57.31377556324358,-0.3424636448426046,-0.7175112961296808,0.3081058590111425,-0.19051548692232956,21.592568752463254,0.6533327102661133,-0.349849908721783,0.6217774868011468,-0.2799030089369374,1.523457982539231,0.17093723893210466,1.0726177346701888,-1.8021405474396488,60.00004768370445,-10.075968991226176,0.45084024786904175,9,-0.22444486618041992,-0.013333797454833984,0.6855559349060059,0.44222259521484375,-0.4622220993041992,0,0.015641674415482587,-1.0000067055364261,12.724444389343262,1.9866762034189256,12.520000457763672,2.677416228862609,12.20888900756836,0.015641674415482587
7192,2008-09-16,12.964444160461426,12.995555877685547,12.102222442626953,12.31999969482422,2402550.0,0.036971195763692455,1.5282977617932645,-14.499806883528692,87.58278880918047,64.45830284800194,-0.6968093541659304,-1.1505109018308293,-0.13207657882943202,-0.6356619591324737,20.874946566470932,0.8933334350585938,-0.14782217956954646,1.0279995918273919,0.004803284397434382,2.0511958992573494,0.5164014381124122,1.5395977455423715,-2.1370342322080162,96.80359391151414,21.439856021565816,0.5115981537149789,9,-0.522221565246582,-0.4755558967590332,0.4577779769897461,0.1955556869506836,-1.2266664505004883,1,-0.05553653192665564,1.1940321929785231,12.502222061157227,-1.0000067055364261,12.724444389343262,1.9866762034189256,12.520000457763672,-0.05553653192665564
7193,2008-09-17,12.546667098999025,12.928889274597168,12.546667098999025,12.822221755981445,2021175.0,-0.03222483403773879,-1.7742022565238686,-0.42758479849766545,72.3856422842618,67.58868479865902,-0.19736600514320912,-0.7037059687895404,0.27941225935021485,-0.20228466340505769,19.93717135602997,0.41777706146240057,0.045814429167000625,0.568889188766482,-0.48385411928965105,1.621632496822615,0.04251753473841546,1.0952608427945485,-1.5458054947910451,53.881336253141676,-21.32229797192972,0.5263716540280665,9,-0.04444456100464045,-0.057778835296632636,0.9166662693023664,0.6133327484130842,-0.42222309112549006,2,-0.08430751769478795,1.5282977617932645,12.964444160461426,1.1940321929785231,12.502222061157227,-1.0000067055364261,12.724444389343262,-0.08430751769478795
7194,2008-09-18,13.333333015441895,13.577777862548828,12.337778091430664,12.74222183227539,3853125.0,0.06269919415536496,1.2962940069565188,-2.1451685471032187,76.91258484506939,70.24406121710955,-0.884774031141955,-1.4233313603403133,-0.5086855193541968,-0.9701077955616064,19.092410186577645,1.239999771118164,0.265532753751355,1.2666662693023678,0.07321842950759994,2.4601141090971357,0.6699423494049839,1.8633901891997517,-2.1728958693557097,83.4337061281049,9.61609444615199,0.5967239198973836,9,-0.5333333015441895,-0.844444751739502,0.16888904571533203,-0.17333316802978516,-1.9200000762939453,3,-0.07133331468899995,-1.7742022565238686,12.546667098999025,1.5282977617932645,12.964444160461426,1.1940321929785231,12.502222061157227,-0.07133331468899995
7195,2008-09-19,12.688888549804688,14.20888900756836,12.222222328186035,14.0,4721850.0,-0.048333336075147004,1.2981997625866581,-2.2180454160448515,62.57449768172602,70.67458094931668,-0.1852600429573119,-0.732060690071382,0.12480313770239349,-0.3087444773827137,18.512023160542718,1.9866666793823242,0.4677273701496105,0.5686662673950202,-0.636044145029576,1.7733766798196164,-0.03368893881727786,1.1710214736073183,-1.2867173320722376,27.84807605251245,-42.25930359660191,0.6023552062122978,9,0.4266667366027832,-0.35777759552001953,0.9744443893432617,0.5088887214660645,-1.3333330154418945,4,-0.05359014296897813,1.2962940069565188,13.333333015441895,-1.7742022565238686,12.546667098999025,1.5282977617932645,12.964444160461426,-0.05359014296897813
7196,2008-09-22,12.466667175292967,12.884444236755373,12.444443702697756,12.564443588256836,1785825.0,-0.01751306851183121,-5.187458090819026,0.07457521093977441,58.44749674950249,70.60891694293682,0.07945768275897436,-0.4613868194677302,0.3356963487705258,-0.0720730391176172,18.08983130207355,0.4400005340576172,0.5337932087739077,0.3006670951843251,-0.8823734676536201,1.4837076580222703,-0.2908531862346475,0.8921873766032977,-0.7276898227802082,17.299592575826082,-49.471018382645624,0.5915202814189731,9,0.6488881111145037,-0.135556221008299,0.5666656494140643,0.5666656494140643,-0.2399997711181623,0,-0.01354724910359717,1.2981997625866581,12.688888549804688,1.2962940069565188,13.333333015441895,-1.7742022565238686,12.546667098999025,-0.01354724910359717
7197,2008-09-23,12.35111141204834,12.844444274902346,12.333333015441895,12.58222198486328,1480050.0,-0.0092691784917176,-2.8333243926600784,2.3636638511206303,55.832396736389974,69.6203549475073,0.25530519907555416,-0.281136301745077,0.4419295958853251,0.055491480636222335,17.28843426467151,0.511111259460451,0.5638857969665203,0.1348891258239746,-0.9853122853288045,1.2550905369767538,-0.42521157975241586,0.6949898314003651,-0.3157446609289085,6.487705522014275,-58.00563194294602,0.5601007055763899,9,0.7644438743591309,-0.020000457763671875,0.6822214126586914,0.6822214126586914,0.23999977111816584,1,-0.025188943716581425,-5.187458090819026,12.466667175292967,1.2981997625866581,12.688888549804688,1.2962940069565188,13.333333015441895,-0.025188943716581425
7198,2008-09-24,12.155555725097654,12.608888626098633,12.0977783203125,12.41777801513672,1691550.0,-0.01583304371782479,-1.705882946926246,1.1346183207682106,50.62571495110137,67.65784550631153,0.4945021488578032,0.010150382085162946,0.6318592219926327,0.2589182410748112,15.416224405968554,0.5111103057861328,0.5730340893074626,-0.12111101150512837,-1.0702803619717134,0.8280583389614566,-0.5956956867384218,0.353473663728165,2.053333282470705,2.7368249866735694,-58.5836883108406,0.4745846752332928,9,0.9977779388427752,0.1755552291870135,0.8777770996093768,0.8777770996093768,0.8577775955200213,2,-0.03436930606752331,-2.8333243926600784,12.35111141204834,-5.187458090819026,12.466667175292967,1.2981997625866581,12.688888549804688,-0.03436930606752331
7199,2008-09-25,12.479999542236328,12.577777862548828,12.15999984741211,12.20444393157959,1737225.0,0.0266909900687462,-1.2926884157143717,-1.0508473959848563,53.2327581223597,65.5141962053345,0.1830356449500279,-0.23571883163014995,0.2888229786052392,-0.05810079034969107,13.645679415805951,0.42222213745117365,0.6000988918726158,0.1457772731781013,-0.69479775159569,0.9863522979518926,-0.27451023920879436,0.566064785564997,1.6866672515869148,18.105219410388226,-39.53803118774057,0.4202875123868956,9,0.6733341217041016,-0.14888858795166016,0.5533332824707031,0.5533332824707031,0.6977787017822266,3,-0.02849002783689847,-1.705882946926246,12.155555725097654,-2.8333243926600784,12.35111141204834,-5.187458090819026,12.466667175292967,-0.02849002783689847
7200,2008-09-26,12.617777824401855,12.644444465637207,12.177778244018555,12.337778091430664,1366650.0,0.01103992686051325,1.8,1.0161278600129438,54.363830325872556,63.5508567228293,0.03188898865991696,-0.3077147293044895,0.137681746421368,-0.186016509165837,12.277470404655075,0.46666622161865234,0.6141702453953233,0.23177776336669886,-0.5383856914641569,1.0019412181975547,-0.15330396404872815,0.6168594907821259,1.507511199951173,66.10169491525409,8.933811623294261,0.3850817274154278,9,0.5355558395385742,-0.2866668701171875,0.3488883972167951,0.3488883972167951,0.36888885498046875,4,-0.09545618111333343,-1.2926884157143717,12.479999542236328,-1.705882946926246,12.155555725097654,-2.8333243926600784,12.35111141204834,-0.09545618111333343
7201,2008-09-29,12.617777824401855,13.013333320617676,12.30222225189209,12.453332901000975,2240325.0,0.0,-2.0476217724054075,0.5873038579568934,55.83153167557648,60.02293926353997,0.05588083395906196,-0.25239770137237016,0.1316371057419765,-0.17293135238836044,11.620976276050238,0.7111110687255859,0.5911565419244162,0.18844442367553782,-0.5268842947274308,0.9037731420785065,-0.1692199355259465,0.5461087828770221,1.4669609858703616,56.7960967845763,-1.1582751526668176,0.3576643592014845,9,0.5355558395385742,-0.2866668701171875,0.3488883972167951,0.3488883972167951,0.48000049591064453,0,-0.10003522867537085,1.8,12.617777824401855,-1.2926884157143717,12.479999542236328,-1.705882946926246,12.155555725097654,-0.10003522867537085
7202,2008-09-30,13.04888916015625,13.133333206176758,12.444443702697756,12.706666946411133,2465775.0,0.03416697787471401,1.695658826207502,2.081074968248515,59.38431581957477,58.57834743413029,-0.4045332725549464,-0.6175081761982533,-0.30292640865583564,-0.5859049754479315,11.460172328100418,0.6888895034790021,0.5456916837373189,0.5575557708740231,-0.14620415810916398,1.2613156998572101,0.20567580638243044,0.9094357353656157,0.9961104403167731,91.84552676316792,31.484722088385496,0.35187996449159353,9,0.10444450378417969,-0.717778205871582,-0.08222293853759943,-0.08222293853759943,-0.5866670608520508,1,-0.06301086214235263,-2.0476217724054075,12.617777824401855,1.8,12.617777824401855,-1.2926884157143717,12.479999542236328,-0.06301086214235263
7203,2008-10-01,12.884444236755373,13.11111068725586,12.74222183227539,12.964444160461426,1952550.0,-0.012602216279298029,-1.0243884568282446,-0.23376601661993762,54.209439749628096,56.05577575685904,-0.2091279360870253,-0.39527032462343037,-0.15136625987702068,-0.40054619918178425,11.797078639886479,0.36888885498046875,0.5135426417713038,0.3435553073883071,-0.32141605580817156,1.0085266705847857,0.01106962579006776,0.6760409889865464,1.12161093811444,74.42921613852072,17.985938036692218,0.3324856815982395,10,0.2688894271850568,-0.5533332824707049,0.002222061157224786,0.002222061157224786,-1.271111488342287,2,-0.022766449852146375,1.695658826207502,13.04888916015625,-2.0476217724054075,12.617777824401855,1.8,12.617777824401855,-0.022766449852146375
7204,2008-10-02,12.973333358764648,13.11111068725586,12.555556297302244,12.848889350891113,1746900.0,0.006898948870118993,1.777781221613202,-1.5555515819088155,52.953588264732524,54.98678582163754,-0.3961082934609408,-0.43837771047376073,-0.25094009766206327,-0.47077277721103883,11.984711910339776,0.5555543899536151,0.39271191954924767,0.3891110897064216,-0.26964234185365754,1.0478645212665008,0.059734373926382034,0.7184878054864612,0.9945562790140183,83.25581952389886,30.614986010125108,0.3293767157800398,10,-0.35777759552001953,-0.41777801513671875,-0.5633337497711182,-0.48444509506225586,-1.128889083862303,3,0.003083244741105995,-1.0243884568282446,12.884444236755373,1.695658826207502,13.04888916015625,-2.0476217724054075,12.617777824401855,0.003083244741105995
7205,2008-10-03,13.191110610961914,13.395556449890135,12.928889274597168,13.0977783203125,2930400.0,0.01678653019812648,-1.1649544742640146,0.7499942523890902,58.18373757006602,54.9574792461446,-0.5980442297081776,-0.6104442280141065,-0.47494257794055983,-0.6672252600081716,12.339271705779467,0.466667175292967,0.35520075678377694,0.5579994678497311,-0.12936677374784544,1.2453657094473076,0.21431634705094282,0.9016825886485194,0.7393768004674293,81.30070025225842,28.368394154562473,0.3436831207987884,10,-0.4444432258605957,-0.39999961853027344,-1.186666488647461,-0.7022223472595215,-1.1022214889526385,4,-0.001010708448785258,1.777781221613202,12.973333358764648,-1.0243884568282446,12.884444236755373,1.695658826207502,13.04888916015625,-0.001010708448785258
7206,2008-10-06,13.15999984741211,13.333333015441895,12.74666690826416,12.986666679382324,3798900.0,-0.0023584643073155664,1.2564102564102564,1.8571618335274764,52.58823841253533,54.59701721016075,-0.5120936069971354,-0.5350055263633173,-0.4466783561375198,-0.6179475680588205,13.088903450125747,0.5866661071777344,0.22093273092483834,0.481333160400391,-0.21945174379916565,1.1821180645999476,0.13094070830061355,0.8317256125001684,0.7338333821948968,75.23357738886659,26.700210701006043,0.35039245209977793,10,-0.413332462310791,-0.3044443130493164,-1.2622225284576416,-0.6711115837097168,-1.2799997329711914,0,-0.01317121352884143,-1.1649544742640146,13.191110610961914,1.777781221613202,12.973333358764648,-1.0243884568282446,12.884444236755373,-0.01317121352884143
7207,2008-10-07,12.986666679382324,13.382222175598145,12.946666717529295,12.973333358764648,2131200.0,-0.01317121352884143,-12.066676203418282,0.07692307692307693,56.226411733221894,55.21931685261858,-0.26722795512559294,-0.3107471407080862,-0.277978027406359,-0.4287612270933323,13.832136350259761,0.43555545806884943,0.1760569362758151,0.2655555725097649,-0.3991953808615225,0.9303065258810523,-0.06681990417587791,0.5979310491954077,0.8712454520387922,51.32265521046702,3.322603292557325,0.3323754766856435,10,-0.20888853073120117,-0.015555858612060547,-1.1500003337860107,-0.49777841567993164,-1.6533336639404297,1,0.0085558244985664,1.2564102564102564,13.15999984741211,-1.1649544742640146,13.191110610961914,1.777781221613202,12.973333358764648,0.0085558244985664
7208,2008-10-08,12.85777759552002,13.617777824401855,12.666666984558105,12.728889465332033,4752900.0,-0.009924724106989635,-6.5087769491678555,9.666618982905238,41.73106733199835,53.941351209245106,-0.03157367064620509,-0.13781842826253765,-0.1659176678109624,-0.28446557433616704,14.37276197593071,0.95111083984375,0.1620657387378106,0.10422205924987793,-0.5171938321097933,0.7256379506095492,-0.2064858864299577,0.41493000492971355,0.9649318596789254,28.451814476306886,-14.443752675734416,0.3107079456798356,10,0.04000043869018555,0.11333322525024414,-0.961111307144165,-0.36888933181762695,-0.7111110687255842,2,-0.03076390871418111,-12.066676203418282,12.986666679382324,1.2564102564102564,13.15999984741211,-1.1649544742640146,13.191110610961914,-0.03076390871418111
7209,2008-10-09,11.622221946716307,13.248888969421387,11.622221946716307,13.026666641235352,4552425.0,-0.0960940286627926,-1.3164557907524206,-10.896617807013165,34.61538355731385,51.74707934607192,1.1951982655553337,1.0825312515689607,1.0379617202894806,0.9600360682208535,15.327491663431484,1.62666702270508,0.139479710942231,-1.0864446640014673,-1.8837185093248898,-0.28917081867804484,-1.4850815866631777,-0.687807741339757,2.165988885784909,0.0,-42.948374188421845,0.3986369226617109,10,0.9977779388427752,1.2933335304260272,0.34222221374511896,0.8666663169860858,0.14666748046875355,3,-0.0007648449964193782,-6.5087769491678555,12.85777759552002,-12.066676203418282,12.986666679382324,1.2564102564102564,13.15999984741211,-0.0007648449964193782
7210,2008-10-10,12.275555610656738,12.577777862548828,11.013333320617676,11.23111057281494,4381875.0,0.056214178918259305,-1.1141148997481785,-0.7436711761722103,47.54845530480289,50.82673752709708,0.5455899172700942,0.4151274719612328,0.3574547628062419,0.3242220306320096,16.472210794541947,1.5644445419311523,0.17419238251383717,-0.41066656112670863,-1.2310102207396234,0.40967709848620615,-0.8208383909331651,-0.0004947313202521286,1.4260156664130808,48.464165322205616,2.177563866259945,0.41017182980645694,10,0.039999961853027344,0.3355555534362793,-0.3111114501953125,0.2133326530456543,-0.7288885116577131,4,-0.035119496781077175,-1.3164557907524206,11.622221946716307,-6.5087769491678555,12.85777759552002,-12.066676203418282,12.986666679382324,-0.035119496781077175
7211,2008-10-13,12.69777774810791,13.0977783203125,11.911110877990724,12.67111110687256,3053925.0,0.03439535861697607,1.8709657323747337,0.025531876038640305,54.122617200613334,50.242104347212475,0.15188107935554562,0.008755978639550577,-0.08945731867077633,-0.07692487621408084,17.378772441842326,1.1866674423217756,0.18453902542253786,0.0017777919769290662,-0.8139805647449556,0.8175361486988137,-0.40610138638401416,0.4096569703378723,0.8424992515747807,64.67576579354206,12.803195692786453,0.4078791783609425,10,-0.38222217559814453,-0.08666658401489258,-0.7333335876464844,-0.20888948440551758,-0.20888900756835938,0,-0.047952377036160065,-1.1141148997481785,12.275555610656738,-1.3164557907524206,11.622221946716307,-6.5087769491678555,12.85777759552002,-0.047952377036160065
7212,2008-10-14,12.244443893432615,13.057778358459473,12.013333320617676,12.93777847290039,2691900.0,-0.03570182623040841,1.2380940703320418,-26.00007152564374,50.99600767688685,49.88505633913011,0.5354079975611903,0.4272909445376243,0.33097399785539316,0.3836366785660381,18.53257958512568,1.0444450378417969,0.16804325972262113,-0.41555604934692525,-1.2448694783017107,0.4137573796078602,-0.8302127638243171,-0.0008993348695334191,1.144216485506174,47.26960282801853,-10.371415404329206,0.4146567144773925,10,0.07111167907715021,0.36666727066040217,-0.25333333015441717,0.24444437026977717,0.19999980926514027,1,-0.029764012327841982,1.8709657323747337,12.69777774810791,-1.1141148997481785,12.275555610656738,-1.3164557907524206,11.622221946716307,-0.029764012327841982
7213,2008-10-15,11.48888874053955,12.137778282165527,11.386667251586914,12.0977783203125,2481975.0,-0.061705959002214206,1.1806429820323305,0.8782045462673324,39.872848215944046,48.431640778153614,1.1981877625194315,1.1589571360568751,1.0319898375749474,1.137202789415369,20.040555274091403,0.8577766418457013,0.12421625030352246,-1.1182222843170173,-2.0990464263005144,-0.1373981423335202,-1.6086343553087659,-0.6278102133252688,1.7572520148999722,21.272358850756138,-39.66073356029899,0.4904120709917485,10,0.8266668319702148,1.1222224235534668,0.6144440174102783,0.9999995231628418,0.5377779006958008,2,-0.013539666769403436,1.2380940703320418,12.244443893432615,1.8709657323747337,12.69777774810791,-1.1141148997481785,12.275555610656738,-0.013539666769403436
7214,2008-10-16,12.382222175598145,12.422222137451172,11.222222328186037,11.546667098999025,3209850.0,0.0777562961251761,1.621360396404688,-1.3722604300613785,47.9150269529265,47.29067293180478,0.23712341380056223,0.20102190200033832,0.09294338087918597,0.23775838448796804,20.30024546777011,1.199999809265135,0.04226134796060599,-0.17733330726623464,-1.100431296196252,0.7457646816637826,-0.6388823017312433,0.284215687198774,0.7299501337520677,65.67162267082522,5.169572385236478,0.4615489944650091,10,-0.0666666030883789,0.22888898849487305,-0.16111159324645996,0.10666608810424805,-0.46666622161865234,3,-0.019023697480402446,1.1806429820323305,11.48888874053955,1.2380940703320418,12.244443893432615,1.8709657323747337,12.69777774810791,-0.019023697480402446
7215,2008-10-17,12.008889198303224,12.604443550109865,11.42666721343994,11.502222061157227,2503350.0,-0.030150725128374245,-2.581081845188464,0.606383889387923,44.94465187739579,46.44138553901149,0.4750826041084988,0.5489436077377619,0.4172885946693601,0.6106245582816108,19.576798382548578,1.1777763366699254,-0.012818467523855404,-0.5166663169860826,-1.4693255723989065,0.43599293842674136,-0.9929959446924936,-0.04033668927967149,0.9773527717230355,41.94312904651182,-18.24168479684019,0.4763296277064118,10,0.3066663742065412,0.6022219657897931,0.2444436550140363,0.47999906539916815,0.6355552673339826,4,-0.019985176576704067,1.621360396404688,12.382222175598145,1.1806429820323305,11.48888874053955,1.2380940703320418,12.244443893432615,-0.019985176576704067
7216,2008-10-20,12.297778129577635,12.382222175598145,11.88888931274414,12.191110610961914,1933650.0,0.02405625753589513,2.580641030521802,0.2105278017764635,43.613001564966524,45.039895520316456,0.05702185805333215,0.26008803596362107,0.0747381070753459,0.3193247577686833,18.81425531789225,0.4933328628540039,-0.06587411327207526,-0.2193329334259051,-1.177170068879212,0.7385042020274017,-0.6982515011525585,0.2595856343007483,0.5700893214841098,58.595639885281884,2.315903497136368,0.47891856772665364,10,0.017777442932130683,0.31333303451538264,0.06666588783264338,0.19111013412475764,-0.33333396911620916,0,-0.061076970381511275,-2.581081845188464,12.008889198303224,1.621360396404688,12.382222175598145,1.1806429820323305,11.48888874053955,-0.061076970381511275
7217,2008-10-21,12.039999961853027,12.506667137145994,11.995555877685547,12.119999885559082,1524150.0,-0.020961361069331663,-5.0526618932532035,-0.749993294531032,42.93154906829955,45.17328237990549,0.18594794145451488,0.5200254304273173,0.2684486197972582,0.5755814193721296,18.181590475437932,0.5111112594604474,-0.17660077991958545,-0.4615555286407478,-1.4406137762230937,0.5175027189415982,-0.9510846524319199,0.027973595150424302,0.7165954413820739,59.164019528565504,4.966086906982085,0.4895291237911729,10,0.0911111831665039,0.5711112022399902,0.34333276748657227,0.44888830184936523,-0.2444438934326172,1,0.037283121271491915,2.580641030521802,12.297778129577635,-2.581081845188464,12.008889198303224,1.621360396404688,12.382222175598145,0.037283121271491915
7218,2008-10-22,11.737777709960938,12.0,11.551111221313475,11.835556030273438,1561725.0,-0.02510151601741173,1.1041681567842154,1.2222301695157713,40.01436677513684,45.77316940410803,0.3493260716277806,0.8320011411427863,0.5007674851158121,0.876141511805498,18.25466701567683,0.48888874053955256,-0.27234400882694665,-0.7428888797760003,-1.7696928363263336,0.28391507677433303,-1.256290858051166,-0.2294869015008345,0.9142219683171184,37.29904979011471,-12.677016516951909,0.5134019782751665,10,0.3177781105041504,0.8733334541320801,0.7277777194976807,0.7511105537414551,0.1644439697265625,2,0.0602044109369293,-5.0526618932532035,12.039999961853027,2.580641030521802,12.297778129577635,-2.581081845188464,12.008889198303224,0.0602044109369293
7219,2008-10-23,12.124444007873535,12.133333206176758,11.342222213745115,11.755556106567385,2926800.0,0.032942036173036815,3.091957311523777,-3.7726962390761365,41.60839208058841,45.11316237919531,0.04625615868545019,0.43988486099513757,0.049255533073893076,0.49011557025672303,18.429757530651315,0.7911109924316424,-0.37101509120784115,-0.3384448051452633,-1.3775358381479705,0.7006462278574439,-0.857990321646616,0.1811007113560894,0.42923568894489783,61.97184056333981,15.298915899601383,0.5195455165013533,10,0.03555631637573242,0.4866671562194824,0.3711113929748535,0.3644442558288574,-1.0844440460205078,3,-0.008064482509440252,1.1041681567842154,11.737777709960938,-5.0526618932532035,12.039999961853027,2.580641030521802,12.297778129577635,-0.008064482509440252
7220,2008-10-24,11.41333293914795,11.808889389038086,11.11111068725586,11.528888702392578,2229075.0,-0.05865102500896491,1.0657873747305444,-0.313254413699857,37.58685917572992,43.275855931986044,0.6953190297793892,1.1132102289981631,0.7433759235875694,1.1930547429323237,18.610429194937844,1.0133333206176758,-0.4297799342252162,-0.9893336296081543,-2.1256866032238992,0.14701934400759065,-1.5575101164160259,-0.4211571428002827,1.0479259750984387,21.65603920327854,-20.519971409474365,0.5681764868078722,10,0.6711115837097168,1.1977782249450684,1.2311110496520996,1.0755553245544434,-1.04888916015625,4,0.044003186230457514,3.091957311523777,12.124444007873535,1.1041681567842154,11.737777709960938,-5.0526618932532035,12.039999961853027,0.044003186230457514
7221,2008-10-27,11.355555534362793,11.724444389343262,11.102222442626953,11.25333309173584,1516050.0,-0.005062272790358979,-2.0769270673677758,-0.8846157020359993,38.214514978061345,41.85569007656099,0.606454939697489,1.129485920306358,0.7948899319720439,1.2396865595879358,18.233846875148302,0.6222219467163086,-0.3632857584341025,-0.9839999198913567,-2.2069535742729,0.23895373449018642,-1.5954767470821292,-0.37252309270058426,1.0188278442658714,18.03795426936302,-22.031743131236418,0.6114768271907719,10,0.49777746200561523,0.9600000381469727,1.3677775859832764,1.1333327293395996,-0.5911111831665057,0,0.11350293936515365,1.0657873747305444,11.41333293914795,3.091957311523777,12.124444007873535,1.1041681567842154,11.737777709960938,0.11350293936515365
7222,2008-10-28,12.226667404174805,12.226667404174805,11.14222240447998,11.391111373901367,1732500.0,0.07671239572348165,1.5957445351449078,8.173900063439937,45.88167687959671,42.52333770585573,-0.29887343952011136,0.20408019426635882,-0.06547138999720659,0.37061338714377356,17.32113436537646,1.0844449996948242,-0.37768613723208233,-0.07177696228027308,-1.248745527648282,1.1051916030877358,-0.6602612449642766,0.5167073204037305,0.06605297097319962,100.0,56.04576656480249,0.588484282684004,10,-0.3733344078063965,0.08888816833496094,0.49666571617126465,0.2622208595275879,-1.5155563354492188,1,-0.021446828890090086,-2.0769270673677758,11.355555534362793,1.0657873747305444,11.41333293914795,3.091957311523777,12.124444007873535,-0.021446828890090086
7223,2008-10-29,12.591111183166506,13.035555839538574,12.199999809265135,12.222222328186035,1719675.0,0.029807286560135093,-3.0430075770859797,0.4414890702898175,57.13351053700917,43.5476136596427,-0.548170652600513,-0.19338086552826006,-0.4106962834781207,0.011057870875749387,16.200959129207654,0.8355560302734393,-0.4521784937185185,0.3073334693908709,-0.8459608575792252,1.460627796360967,-0.26931369409417627,0.8839806328759181,-1.57777786254883,77.01148404708464,26.361449118786112,0.576647163485048,10,-0.522222042083742,-0.27555561065674006,0.13222193717956365,-0.1022229194641131,-1.7688894271850621,2,-0.0631838686175451,1.5957445351449078,12.226667404174805,-2.0769270673677758,11.355555534362793,1.0657873747305444,11.41333293914795,-0.0631838686175451
7224,2008-10-30,13.013333320617676,13.057778358459473,12.528888702392578,12.822221755981445,1448550.0,0.033533349941000656,2.777761126419008,0.5180735662137262,55.623306173965915,44.734130803706044,-0.9738677202571999,-0.6455503587376086,-0.8030956937849396,-0.40263574058330853,15.511241258506983,0.5288896560668945,-0.4697398161616526,0.7275556087493893,-0.43090084778801696,1.8860120652867955,0.14832738048068705,1.3067838370180915,-1.959555549621582,97.72724280180576,44.86742101216091,0.579228228268703,10,-0.9333329200744629,-0.6977777481079102,-0.27111101150512695,-0.5244450569152832,-2.2666664123535156,3,-0.08538255445818677,-3.0430075770859797,12.591111183166506,1.5957445351449078,12.226667404174805,-2.0769270673677758,11.355555534362793,-0.08538255445818677
7225,2008-10-31,13.177778244018555,13.435556411743164,12.93777847290039,12.991110801696776,1962225.0,0.012636648839259301,-2.3939547631355644,0.97674592679459,53.80818445244879,45.86692890231518,-1.0673077369836594,-0.8548752196648657,-0.9371980383158025,-0.5548126389939725,14.520043655151788,0.49777793884277344,-0.35427296921845297,0.8926671504974362,-0.2636090750707396,2.048943376065612,0.31452903771334917,1.4708052632815232,-2.043840449523925,88.95236725061491,36.0344951564639,0.5781381127840878,10,-0.9088888168334961,-0.8622226715087891,-0.43555593490600586,-0.6888899803161621,-2.6666669845581055,4,-0.16222600218180738,2.777761126419008,13.013333320617676,-3.0430075770859797,12.591111183166506,1.5957445351449078,12.226667404174805,-0.16222600218180738
7226,2008-11-03,12.986666679382324,13.506667137145994,12.728889465332033,13.173333168029785,2324700.0,-0.014502563413751224,-1.2151936898029705,-0.9999948910516675,56.14422839931609,47.33500438353924,-0.8584791467747248,-0.7140235147533165,-0.7151898369515006,-0.35781315940099745,13.813774959076433,0.7777776718139613,-0.35122767413180433,0.7102222442626953,-0.42076498733059964,1.8412094758559903,0.14472862846604784,1.2757158600593428,-1.714631767852783,78.00750211753324,23.368249151512963,0.5654936157966473,11,-0.6822218894958496,-0.6711111068725586,-0.2444443702697754,-0.49777841567993164,-2.524444580078125,0,-0.20191654757364907,-2.3939547631355644,13.177778244018555,2.777761126419008,13.013333320617676,-3.0430075770859797,12.591111183166506,-0.20191654757364907
7227,2008-11-04,13.0977783203125,13.4399995803833,13.008889198303224,13.25777816772461,1602225.0,0.0085558244985664,-1.5526248920059116,0.8571428571428571,64.90939437586378,50.10111856139779,-0.8982233912558115,-0.8605025557286616,-0.7868858451239511,-0.46389221185469864,12.988412788490356,0.45333290100097656,-0.2913398920493204,0.815778303146363,-0.3308812834250432,1.9624378897177692,0.2424485098606599,1.3891080964320661,-1.6469728307336418,68.70750434262206,9.440770979218676,0.5733297932857034,11,-0.7933335304260254,-0.7822227478027344,-0.35555601119995117,-0.6088900566101074,-2.8711109161376953,1,-0.17814730957063118,-1.2151936898029705,12.986666679382324,-2.3939547631355644,13.177778244018555,2.777761126419008,13.013333320617676,-0.17814730957063118
7228,2008-11-05,12.4622220993042,12.93777847290039,12.404443740844727,12.751111030578613,2348775.0,-0.04852397142976972,-1.6373617045358082,1.805557542378943,50.77854574937743,51.120024524596566,-0.1666197395927398,-0.26993974016383504,-0.1055913583251833,0.17177459036255982,12.7121132594968,0.6933345794677734,-0.2560325369750842,0.19999985694885325,-0.918134958116168,1.3181346720138745,-0.35906755058365647,0.759067264481363,-0.8469476779199709,5.241982582964538,-51.01633614240774,0.5590674075325103,11,-0.1577773094177246,-0.1466665267944336,0.2800002098083496,0.02666616439819336,-2.1599998474121094,2,-0.14051354699226415,-1.5526248920059116,13.0977783203125,-1.2151936898029705,12.986666679382324,-2.3939547631355644,13.177778244018555,-0.14051354699226415
7229,2008-11-06,11.613332748413086,12.42666721343994,11.5600004196167,12.42666721343994,3380625.0,-0.0681170134930037,1.131144888332324,2.8153881197139796,46.476636376193085,52.10777754687025,0.6729074232631795,0.6094988305957028,0.7677930655522314,1.0166199849780178,12.992335489311763,0.9022216796875,-0.21464213092506057,-0.6484450340271,-1.7676575582389908,0.4707674901847909,-1.2080512961330463,-0.08883877192115364,1.8933343887329084,2.7396743528895375,-53.04381834163885,0.5596062621059457,11,0.6911120414733887,0.7022228240966797,1.128889560699463,0.8755555152893066,-1.5466661453247053,3,-0.06812092700432992,-1.6373617045358082,12.4622220993042,-1.5526248920059116,13.0977783203125,-1.2151936898029705,12.986666679382324,-0.06812092700432992
7230,2008-11-07,11.844444274902346,11.897777557373047,11.533332824707033,11.715556144714355,1759950.0,0.01990053428210259,2.0943533727130137,-0.15846879202854705,45.91999725341931,52.963942244132255,0.5692419835830709,0.3630471313985719,0.5562002512979713,0.7845415007452257,12.443715167131328,0.36444473266601385,-0.11687854686480925,-0.3957779407501203,-1.5303735127444344,0.7388176312441939,-0.9630757267472774,0.17151984524703678,1.6232895278930624,15.765775126607481,-38.02360355904555,0.5672977859971575,11,0.48000049591064275,0.4711112976074201,0.7411112785339338,0.644443988800047,-1.1733331680297852,4,-0.092682893444339,1.131144888332324,11.613332748413086,-1.6373617045358082,12.4622220993042,-1.5526248920059116,13.0977783203125,-0.092682893444339
7231,2008-11-10,12.088889122009276,12.346667289733887,11.897777557373047,12.195555686950685,2092950.0,0.02063793297798644,1.195651565473747,-0.8275902892363405,50.44106077594483,53.4705404548376,0.4914401291721351,0.07446483062454057,0.3290723887395792,0.5426702651423234,12.55891556392685,0.5022230148315412,-0.04774521401745169,-0.1208886623382579,-1.2363037282453693,0.9945264035688535,-0.6785961952918136,0.4368188706152978,1.3014686416625967,29.13756668008797,-22.981699307238586,0.5577075329535556,11,0.4311108589172381,0.22666645050049006,0.6800000667572039,0.399999141693117,-1.8311109542846662,0,-0.13051471037783713,2.0943533727130137,11.844444274902346,1.131144888332324,11.613332748413086,-1.6373617045358082,12.4622220993042,-0.13051471037783713
7232,2008-11-11,11.880000114440918,12.177778244018555,11.76888942718506,12.013333320617676,1294650.0,-0.0172794212487275,-1.300005900876025,1.2499999999999583,51.305058109832075,52.8229346295957,0.721898321556889,0.26841234384528434,0.5513454568849543,0.7531572125242683,12.738465046101933,0.4088888168334943,0.11937858032734283,-0.3115554809570309,-1.4364533020943284,0.8133423401802666,-0.8740043915256805,0.25089342961161876,1.4360766516723604,24.683567511482465,-28.099575574492448,0.5624489105686488,11,0.6399998664855957,0.43555545806884766,0.9211113452911377,0.6088881492614746,-1.3822221755981445,1,-0.11934158261609074,1.195651565473747,12.088889122009276,2.0943533727130137,11.844444274902346,1.131144888332324,11.613332748413086,-0.11934158261609074
7233,2008-11-12,11.333333015441895,11.79555606842041,11.297778129577635,11.737777709960938,1540575.0,-0.04601574863071878,-1.0934634165906205,3.0333381017094627,42.94770758414308,51.41453478628205,1.1972951621880394,0.8462138955443876,1.1025979468515033,1.2966274457087437,12.293254043535804,0.582221984863283,0.28221427679473265,-0.8504447937011719,-1.997727365386993,0.29683777798464916,-1.4240860795440824,-0.27680350785826136,1.9114339930151338,3.1495464321981492,-46.468989303337274,0.5736412858429102,11,1.06888961791992,0.9822225570678711,1.5411114692687988,1.155555248260498,-0.511111259460451,2,-0.09764696843896103,-1.300005900876025,11.880000114440918,1.195651565473747,12.088889122009276,2.0943533727130137,11.844444274902346,-0.09764696843896103
7234,2008-11-13,12.146666526794435,12.15999984741211,11.026666641235352,11.3644437789917,2554875.0,0.07176472360287645,1.8021957551563226,-1.9340660377136083,56.420231448811066,51.7047622303223,0.2772526092210601,0.015102636876058284,0.2965179571482377,0.4832328670369872,12.123975261540792,1.1333332061767578,0.3449606350811649,-0.025333499908445134,-1.1688686400181592,1.1182016402012689,-0.597101069963303,0.5464340701464128,0.9812811489298294,84.84843449380523,30.383632848894074,0.571767570054857,11,0.12000036239623846,0.11333370208740057,0.787777900695799,0.3422217369079572,-1.7422227859497088,3,-0.15184777410606198,-1.0934634165906205,11.333333015441895,-1.300005900876025,11.880000114440918,1.195651565473747,12.088889122009276,-0.15184777410606198
7235,2008-11-14,11.76888942718506,12.199999809265135,11.728889465332033,12.0,1875825.0,-0.031101298350130313,-2.0285724795615385,-0.2954536587744722,53.42667916070666,51.40281231492126,0.4851841428975856,0.39418787283779544,0.6738696191021987,0.8545645816515819,12.235531435587104,0.4711103439331019,0.2713642318546867,-0.3911106109619116,-1.5468248305779468,0.7646036086541237,-0.9689677207699301,0.18674649884610695,1.1909557657800907,56.22897131103436,-2.7261161214882037,0.577857109808018,11,0.4644436836242658,0.49111080169677557,0.9988882541656476,0.7199988365173322,-1.368889808654787,4,-0.14463750676123277,1.8021957551563226,12.146666526794435,-1.0934634165906205,11.333333015441895,-1.300005900876025,11.880000114440918,-0.14463750676123277
7236,2008-11-17,11.546667098999025,11.866666793823242,11.422222137451172,11.711111068725586,1781550.0,-0.018882183366658367,-1.150535748894816,0.7115380647610536,43.682907156900704,49.04431373503647,0.5382658608006814,0.5873683177020723,0.8919292488114277,1.0650098308337714,12.489851978264548,0.4444446563720703,0.16710193199149082,-0.5757773876190164,-1.7610771765252569,0.609522401287224,-1.1684272820721358,0.016872506834102907,1.2585238098277411,44.31822707584741,-9.054793613606982,0.5926498944531198,11,0.4355554580688459,0.7199997901916486,0.9166662693023664,0.9422211647033674,-1.0000000000000018,0,-0.07582759463138644,-2.0285724795615385,11.76888942718506,1.8021957551563226,12.146666526794435,-1.0934634165906205,11.333333015441895,-0.07582759463138644
7237,2008-11-18,12.48888874053955,12.568888664245605,11.564443588256836,11.600000381469727,21291300.0,0.08160117837139391,-1.0925896675557676,-5.4054177878816585,49.142429589747415,48.86252305063313,-0.5581000058226415,-0.3367655517763666,-0.040010241666152524,0.11977684174964409,12.607639668316178,1.0222215652465803,0.07922817183405861,0.3439998149871819,-0.8516812976931618,1.5396809276675256,-0.25384074135298995,0.9418403713273538,0.17402022687990204,94.81268439223146,42.59442235693447,0.5978405563401723,11,-0.6911110877990723,-0.22222185134887695,-0.02555537223815918,-4.76837158203125e-07,-1.8577775955200178,1,-0.1786476458528008,-1.150535748894816,11.546667098999025,-2.0285724795615385,11.76888942718506,1.8021957551563226,12.146666526794435,-0.1786476458528008
7238,2008-11-19,12.444443702697756,12.79555606842041,12.226667404174805,12.42666721343994,4548150.0,-0.003558766417505521,-1.7234140662451207,0.0199985623351151,44.90445533424404,48.687836268194346,-0.5771338290645467,-0.24945402450867782,0.012120025741907625,0.16347625588516657,12.087209287230104,0.5688886642456055,-0.020844643841597232,0.2642214775085474,-0.9225368641124341,1.450979819129529,-0.32915769330194244,0.8576006483190373,-1.4177770614624041,80.15068888271885,32.29734872631413,0.5933791708104904,11,-0.5333323478698748,-0.17777681350708185,0.01888966560363592,0.044444561004636896,-2.0533323287963885,2,-0.1564285082050696,-1.0925896675557676,12.48888874053955,-1.150535748894816,11.546667098999025,-2.0285724795615385,11.76888942718506,-0.1564285082050696
7239,2008-11-20,12.026666641235352,12.773332595825195,11.95111083984375,12.288888931274414,3345525.0,-0.03357137301138147,-2.9784869823632016,-14.751072961370442,40.13709044544017,48.04529106730777,-0.10567202259936259,0.16930243827798463,0.42285657721652825,0.5804836073534361,11.280667014858695,0.8222217559814453,-0.20486575818235053,-0.1486667156219479,-1.3371968165492127,1.039863385305317,-0.7429317660855794,0.44559833484168365,-0.9646222114562981,44.01293015148832,1.302228869581512,0.594265050463632,11,-0.1155552864074707,0.24000024795532227,0.43666672706604004,0.462221622467041,-1.333333969116211,3,-0.10014785652445679,-1.7234140662451207,12.444443702697756,-1.0925896675557676,12.48888874053955,-1.150535748894816,11.546667098999025,-0.10014785652445679
7240,2008-11-21,11.915555953979492,12.51111125946045,11.528888702392578,12.359999656677244,4208175.0,-0.009238693527506503,1.6309524265681659,1.694911987198131,40.69498647835617,46.962393923131266,0.01853590768045521,0.3372590256875636,0.5188996311913048,0.6969832955383701,10.320670842365487,0.9822225570678711,-0.2597351633598155,-0.2848885536193855,-1.4259034590502981,0.8561263518115272,-0.8553960063348427,0.28561889909607174,-0.8188412914276118,35.922349648795695,-2.227560518531135,0.5705074527154567,11,-0.004444599151611328,0.35111093521118164,0.5477774143218994,0.5733323097229004,-1.0888891220092756,4,-0.1268184396070997,-2.9784869823632016,12.026666641235352,-1.7234140662451207,12.444443702697756,-1.0925896675557676,12.48888874053955,-0.1268184396070997
7241,2008-11-24,12.644444465637207,12.79555606842041,11.866666793823242,12.0,3523500.0,0.06117117107022474,-1.0390257586335752,-1.4500024676364178,46.44351088782232,46.42222200957462,-0.6965045182587897,-0.305796559450604,-0.20973344163485308,-0.022223053851384122,9.15257244748521,0.928889274597168,-0.2039626661751992,0.3795555114746101,-0.7047180188097499,1.46382904175897,-0.16258125366756992,0.9216922766167901,-1.5137529749679555,88.07014320917756,51.56373705843926,0.5421367651421801,11,-0.7333331108093262,-0.3777775764465332,-0.18111109733581543,-0.15555620193481445,-2.0444440841674805,0,-0.17750442522061616,1.6309524265681659,11.915555953979492,-2.9784869823632016,12.026666641235352,-1.7234140662451207,12.444443702697756,-0.17750442522061616
7242,2008-11-25,11.964444160461426,12.848889350891113,11.777777671813965,12.715556144714355,4149675.0,-0.05377858292025117,1.1048033297789206,-1.1655185579260938,46.12188254510569,46.77490811634824,-0.0036499715346813844,0.37265772751230486,0.44772482644305356,0.6609778388935013,8.940957164948387,1.0711116790771484,-0.17425837847024006,-0.2873336315155033,-1.3798634148945936,0.8051961518635871,-0.8335985232050476,0.258931260174041,-0.8004553782371513,32.99660940047872,-7.156183780777241,0.546264891689545,11,-0.02666616439819336,0.30222272872924805,0.4988892078399658,0.5244441032409668,-1.5955553054809588,1,-0.11849920000025504,-1.0390257586335752,12.644444465637207,1.6309524265681659,11.915555953979492,-2.9784869823632016,12.026666641235352,-0.11849920000025504
7243,2008-11-26,11.79555606842041,12.151110649108887,11.600000381469727,11.777777671813965,3854700.0,-0.014115832693601837,-1.9523792493894776,-0.023669435422639468,51.587926192908,46.23798531013679,0.2656338747437488,0.5047686479029139,0.6051118829726665,0.8202657691036475,9.253614212824758,0.5511102676391602,-0.19809129649282298,-0.4164439678192142,-1.5148683915517704,0.681980455913342,-0.9656561796854923,0.1327682440470639,-0.5641712634494613,20.202063258920283,-23.663598742219627,0.5492122118662784,11,0.3399996757507324,0.47111082077026367,0.5755550861358643,0.6933321952819824,-1.3066673278808594,2,-0.09871895115808749,1.1048033297789206,11.964444160461426,-1.0390257586335752,12.644444465637207,1.6309524265681659,11.915555953979492,-0.09871895115808749
7244,2008-11-28,11.9022216796875,11.982221603393555,11.662221908569336,11.777777671813965,1009350.0,0.009042864164128694,1.2500025145761597,6.999731788434717,50.51464457040803,45.91442591121472,0.13482563150592775,0.3273781245199281,0.46258709973289314,0.7024647974218912,9.551270034516602,0.31999969482421875,-0.21062722120122856,-0.2542227745056156,-1.292758805170994,0.7843132561597628,-0.7734907898383057,0.2650452408270745,-0.606136692879744,28.282787415262106,-18.346778290488686,0.5192680153326893,11,0.23333406448364258,0.36444520950317383,0.43111181259155273,0.5866665840148926,-1.7466659545898438,4,-0.12696035634800984,-1.9523792493894776,11.79555606842041,1.1048033297789206,11.964444160461426,-1.0390257586335752,12.644444465637207,-0.12696035634800984
7245,2008-12-01,11.039999961853027,11.706666946411133,11.026666641235352,11.702221870422365,3298050.0,-0.07244208191030022,1.0264881087717703,-5.321444719478285,41.58344544284406,45.68115238743065,0.9865248579997417,1.0764197049951445,1.298966765292377,1.5474308136326016,9.61832482268047,0.8755550384521484,-0.14276146013963142,-1.0095555782318115,-2.0455363703983824,0.026425213934759384,-1.527545974315096,-0.49156518214852696,1.808889389038086,0.7317064235356058,-46.12308523636113,0.5179903960832855,12,0.8977780342102051,1.2266669273376465,1.3455557823181152,1.4488883018493652,-1.0844440460205078,0,-0.031401022729324324,1.2500025145761597,11.9022216796875,-1.9523792493894776,11.79555606842041,1.1048033297789206,11.964444160461426,-0.031401022729324324
7246,2008-12-02,10.3644437789917,11.11111068725586,10.182222366333008,11.06666660308838,6947100.0,-0.06119168344163095,1.3483135231574126,1.0604040956811012,38.686120681873,44.51934028655572,1.6502928692310128,1.6289710973758282,1.9474620220120897,2.2028341960499187,10.347859282264265,0.9288883209228516,-0.2485402869451665,-1.5540006160736084,-2.743037260302719,-0.3649639718444977,-2.1485189381881646,-0.9594822939590522,2.4480011177062995,6.833302160107832,-41.056902350059936,0.5945183221145554,12,1.1511120796203613,1.4800009727478027,1.9833340644836426,2.1244444847106934,-0.33333301544189453,1,0.04459699553925156,1.0264881087717703,11.039999961853027,1.2500025145761597,11.9022216796875,-1.9523792493894776,11.79555606842041,0.04459699553925156
7247,2008-12-03,10.764444351196287,11.039999961853027,10.222222328186037,11.039999961853027,4400100.0,0.038593539676038624,4.93548163811988,0.39240480542797307,45.65807316137587,44.60307560068148,1.095119072717651,1.1016839797647577,1.5282159051648652,1.7865763328726505,11.116818690557508,0.8177776336669904,-0.3032030740823277,-1.0373333454132094,-2.1966665380361707,0.12199984720975188,-1.6169999417246892,-0.45766674910172966,1.9427916442871123,29.571103142653755,-22.987966874494305,0.5796665963114802,12,0.7511115074157733,1.0800004005432147,1.3199999332427996,1.5666666030883807,-0.5244445800781232,2,-0.015276586915355828,1.3483135231574126,10.3644437789917,1.0264881087717703,11.039999961853027,1.2500025145761597,11.9022216796875,-0.015276586915355828
7248,2008-12-04,10.711111068725586,10.813332557678224,10.444443702697754,10.600000381469727,3403125.0,-0.004954578307125979,1.3380419605780762,-0.4032241876369198,37.605520174256775,44.321790014994434,0.9797538590328188,1.0720674079491772,1.5675914129578405,1.826228653481163,12.219355647957897,0.3688888549804705,-0.2765555281336738,-1.0031110763549798,-2.2157030185459394,0.2094808658359799,-1.6094070474504587,-0.3968151052595008,1.8951243815917973,29.382718142495957,-18.303295070528474,0.6062959710954796,12,0.8044447898864746,1.133333683013916,1.373333215713501,1.619999885559082,-0.3466672897338867,3,-0.03195020680388083,4.93548163811988,10.764444351196287,1.3483135231574126,10.3644437789917,1.0264881087717703,11.039999961853027,-0.03195020680388083
7249,2008-12-05,10.822221755981444,10.853333473205566,10.155555725097656,10.631111145019533,3600675.0,0.010373404452903134,4.508756211413944,1.7200020599443495,41.43200598950728,44.403681071788995,0.7597179117897976,0.947213963959106,1.4330668936622803,1.693712266306731,12.390434526176126,0.6977777481079102,-0.358478510742529,-0.8524448394775401,-2.1288290812811184,0.4239394023260381,-1.4906369603793301,-0.21425271857575012,1.687053170976565,42.979898650933386,-3.475722655530717,0.6381921209017892,12,0.6800007820129412,1.0088896751403826,1.3700006008148211,1.5088891983032244,-0.6977777481079066,4,-0.030800793308237262,1.3380419605780762,10.711111068725586,4.93548163811988,10.764444351196287,1.3483135231574126,10.3644437789917,-0.030800793308237262
7250,2008-12-08,10.74666690826416,11.137778282165527,10.662221908569336,11.022221565246582,3148425.0,-0.006981454401959963,-1.140002660750074,-1.4418595367127027,42.56197680264513,43.972399506769314,0.7286548878555887,0.986908558572857,1.4794055275226334,1.749191767439834,12.352820186789588,0.4755563735961914,-0.42027674739725107,-0.8731108188629157,-2.2116565876655816,0.4654349499397501,-1.5423837032642496,-0.20383793446158194,1.6213848665822272,60.1809822949992,12.899183029140033,0.6692728844013333,12,0.7555556297302246,1.084444522857666,1.451111078262329,1.5844440460205078,-0.5466670989990234,0,-0.05500414111764651,4.508756211413944,10.822221755981444,1.3380419605780762,10.711111068725586,4.93548163811988,10.764444351196287,-0.05500414111764651
7251,2008-12-09,10.51111125946045,10.920000076293944,10.288888931274414,10.68000030517578,2700675.0,-0.02191894945795414,-1.057969887751558,0.6129057935903583,28.829676203324908,42.05104324657144,0.703783781794419,1.1575485168343924,1.6824054102105048,1.966859668246265,13.17500758942683,0.6311111450195295,-0.42860601289689626,-1.0297775745391853,-2.436169327152969,0.3766141780745986,-1.7329734508460781,-0.32658169823229244,1.7241907524010145,36.19908052449912,-4.860929210131111,0.7031958763068923,12,0.6422219276428223,1.320000171661377,1.781111240386963,1.8199996948242188,-0.1644439697265625,1,-0.05285410171335658,-1.140002660750074,10.74666690826416,4.508756211413944,10.822221755981444,1.3380419605780762,10.711111068725586,-0.05285410171335658
7252,2008-12-10,10.4622220993042,10.711111068725586,10.199999809265137,10.653332710266113,2417850.0,-0.004651188532729833,2.3333271137316367,1.1315749352035491,28.802273535737214,39.51930406244136,0.5779512127469104,1.1539382746962747,1.6836013453388112,1.9962597568450633,13.90631714381882,0.5111112594604492,-0.44099391002554533,-1.007777833938599,-2.483420431349966,0.4678647634727682,-1.7455991326442817,-0.2699565352329163,1.648295135351436,31.221679037997546,-4.691472179619524,0.7378212987056835,12,0.6066665649414062,1.3355555534362793,1.847778081893921,1.8688888549804688,-0.20888900756835938,2,-0.04120647905028374,-1.057969887751558,10.51111125946045,-1.140002660750074,10.74666690826416,4.508756211413944,10.822221755981444,-0.04120647905028374
7253,2008-12-11,10.226667404174805,10.591111183166504,10.119999885559082,10.30666732788086,1699200.0,-0.02251478633253834,-2.212104660840616,0.418605347465493,29.97032004852703,37.23660133778792,0.634253851393975,1.372713088592878,1.8730436807847148,2.2070675923375713,14.12811010307442,0.4711112976074219,-0.5635928815373141,-1.1879992485046387,-2.7647505789179334,0.38875208190865607,-1.976374913711286,-0.3996235832979913,1.7665521399073523,10.480426679460054,-23.399881190081274,0.7883756652066473,12,0.6866660118103027,1.3022217750549316,2.0833327770233154,2.1044435501098633,0.1155548095703125,3,0.0013036863737170279,2.3333271137316367,10.4622220993042,-1.057969887751558,10.51111125946045,-1.140002660750074,10.74666690826416,0.0013036863737170279
7254,2008-12-12,10.30222225189209,10.30222225189209,9.9022216796875,10.0,2232450.0,0.007388022386104254,1.647062350309085,-3.7777817514245524,31.904268325947186,36.161137213688264,0.3440519644300313,1.2141418056107298,1.7484380898488325,2.1076636582594936,15.024179387345285,0.40000057220458984,-0.6449730791716348,-1.0202221870422363,-2.6320728785269125,0.5916285044424399,-1.8261475327845744,-0.21429684129989823,1.5411397195082213,32.374119599405674,-1.1963349294109165,0.8059253457423378,12,0.21777772903442383,1.0733332633972168,2.0077779293060303,2.028888702392578,0.0,4,0.006039621896934078,-2.212104660840616,10.226667404174805,2.3333271137316367,10.4622220993042,-1.057969887751558,10.51111125946045,0.006039621896934078
7255,2008-12-15,10.06666660308838,10.399999618530273,9.93333339691162,10.315555572509766,1522575.0,-0.02286454738058552,1.2340442531005333,-0.8235295973846828,17.488762377261722,33.805875179842566,0.4772037256707158,1.3867309366708547,1.9241738122730379,2.3188228310272407,15.959072864100099,0.4666662216186541,-0.7739483980176534,-1.1706666946411115,-2.8611094465858677,0.5197760573036447,-2.0158880706134905,-0.3254453186687325,1.5825813391406491,16.157242475295785,-10.084823727872305,0.8452213759723785,12,0.453333377838133,1.308888912200926,2.2433335781097394,2.2644443511962873,0.11555576324462713,0,0.005739477332787679,1.647062350309085,10.30222225189209,-2.212104660840616,10.226667404174805,2.3333271137316367,10.4622220993042,0.005739477332787679
7256,2008-12-16,10.67111110687256,10.706666946411133,10.115555763244627,10.173333168029783,2437650.0,0.060044156384273295,1.0781225902059326,-2.0000000000000284,33.37141766916997,32.44069123626413,-0.08846876918698321,0.7518779130217244,1.2667026690979437,1.6951650446855115,16.33085086859885,0.6400003433227521,-0.902222716784765,-0.5224443912506089,-2.22446638181024,1.179577599309022,-1.3734553865304253,0.32856660402920745,0.803434209102317,95.05495282852051,66.78940698850198,0.8510109952798159,12,-0.1511111259460467,0.7044444084167463,1.6488890647888166,1.8844442367553693,-0.44000053405762074,1,-0.044148289047802325,1.2340442531005333,10.06666660308838,1.647062350309085,10.30222225189209,-2.212104660840616,10.226667404174805,-0.044148289047802325
7257,2008-12-17,10.25777816772461,10.706666946411133,10.168889045715332,10.546667098999023,2852550.0,-0.03873382396719216,-1.304759919564471,-0.5803570402216229,31.39783452708062,31.75094838657789,0.2742787627318961,1.0429647265570097,1.6267006105501132,2.0868280532834547,17.791435200070726,0.5377779006958008,-0.9164646511345538,-0.8242218017578118,-2.4599461931242868,0.8115025896086632,-1.6420839974410484,-0.006359606074575197,1.0595347846215297,44.198965764971156,14.29738463665538,0.8178621956832374,12,0.2622218132019043,1.1177773475646973,2.1599996089935303,2.353332996368408,-0.008889198303222656,2,0.008665533661954328,1.0781225902059326,10.67111110687256,1.2340442531005333,10.06666660308838,1.647062350309085,10.30222225189209,0.008665533661954328
7258,2008-12-18,10.497777938842773,10.617777824401855,10.164443969726562,10.25777816772461,2471400.0,0.023396857213515032,-1.124994970875783,-0.8307683165963515,33.54166657353433,30.87424400702534,0.0009334722801206397,0.6847557875368686,1.339210124046737,1.8210825385190077,19.329656238940885,0.45333385467529297,-0.8457378487079747,-0.48688874244689906,-2.0089828626798756,1.0352053777860775,-1.2479358025633882,0.2741583176695901,0.678025886237501,74.03316096082852,42.11224196825928,0.7610470601164884,12,0.022222042083740234,0.8777775764465332,1.9199998378753662,2.113333225250244,-0.3155555725097656,3,-0.02328538939678504,-1.304759919564471,10.25777816772461,1.0781225902059326,10.67111110687256,1.2340442531005333,10.06666660308838,-0.02328538939678504
7259,2008-12-19,10.822221755981444,11.022221565246582,10.533332824707033,10.533332824707033,3921075.0,0.030905951624123906,-2.3846138609939485,1.2037050282526138,47.079849443263825,31.376229855982977,-0.3615289793146861,0.27979672601644445,1.0098982468704758,1.4724472516391582,20.589798348764727,0.5244436264038086,-0.8543671096124577,-0.102222681045534,-1.543913938575196,1.339468576484128,-0.823068309810365,0.618622947719297,0.22622385455955296,81.6326584234117,43.87594632481951,0.7208456287648314,12,-0.3600001335144025,0.5533337593078631,1.5366673469543475,1.788889408111574,-0.8622217178344709,4,-0.044353142363861675,-1.124994970875783,10.497777938842773,-1.304759919564471,10.25777816772461,1.0781225902059326,10.67111110687256,-0.044353142363861675
7260,2008-12-22,10.404443740844727,10.800000190734863,10.222222328186037,10.800000190734863,2516175.0,-0.03860371969423104,1.921342138191909,-1.3692336641115703,50.57618427346492,33.79250853044298,0.0029050953439373473,0.6098276182404732,1.396791096970901,1.8621524461886292,21.524566311384635,0.5999994277954066,-0.8161019913998295,-0.444445085525512,-1.8245042504385935,0.9356140793875696,-1.1344746679820528,0.2455844969310288,0.6177778244018555,31.862674974860973,-9.400579613963323,0.6900295824565404,12,0.05777788162231445,0.9711117744445801,1.8588898181915283,2.206667423248291,-0.85333251953125,0,-0.00982479135826797,-2.3846138609939485,10.822221755981444,-1.124994970875783,10.497777938842773,-1.304759919564471,10.25777816772461,-0.00982479135826797
7261,2008-12-23,10.399999618530273,10.626667022705078,10.315555572509766,10.466667175292967,1205775.0,-0.0004271369450542517,-1.641511267297711,0.16854119502086246,44.07513294779766,35.4894929095608,-0.011252821814515812,0.46114523643357686,1.3560500640086275,1.8372903490997547,22.924238545786274,0.3111114501953125,-0.8178712670258363,-0.3366669654846195,-1.4390357548854844,0.7657018239162454,-0.8878513601850511,0.21451742921581207,0.6222219467163086,27.46115660212687,-14.649831002361942,0.5511843947004322,12,0.06222200393676758,0.9755558967590332,1.8466670513153076,2.211111545562744,-0.6222219467163104,1,-0.02094012117166233,1.921342138191909,10.404443740844727,-2.3846138609939485,10.822221755981444,-1.124994970875783,10.497777938842773,-0.02094012117166233
7262,2008-12-24,10.546667098999023,10.595556259155273,10.35111141204834,10.431111335754396,679050.0,0.014102642870046367,1.291662382597889,-1.7333133064400963,47.40533486937895,37.42671677854435,-0.16168498076811133,0.21377581036538196,1.179584638220403,1.6606655802263468,24.28187051993018,0.2444448471069336,-0.8218764377297703,-0.11911063194274973,-1.0594843470766833,0.8212630831911838,-0.5892974895097165,0.35107622562421703,0.3635544776916504,44.55970070432323,0.804027914954645,0.4701868575669671,12,-0.08444547653198242,0.8288884162902832,1.577777624130249,2.064444065093994,-0.5777778625488281,2,-0.0299200233800907,-1.641511267297711,10.399999618530273,1.921342138191909,10.404443740844727,-2.3846138609939485,10.822221755981444,-0.0299200233800907
7263,2008-12-26,10.631111145019533,10.737777709960938,10.5377779006958,10.608888626098633,541575.0,0.008006704414565524,-1.4324371346385822,0.19230991425201346,46.95898697849017,39.09946329549357,-0.20419914774879722,0.039654658079960825,1.0900670523958365,1.540419113139773,25.364929376760685,0.19999980926513672,-0.7326748245618084,0.023555660247804866,-0.752051948209095,0.7991632687047048,-0.364248143980646,0.4113594644762557,0.17831044197082413,51.11115084757897,6.957554293636228,0.3878038042284501,12,-0.15333366394043146,0.7444443702697736,1.4011111259460431,1.9800000190734846,-1.075554847717287,4,-0.03595317275722487,1.291662382597889,10.546667098999023,-1.641511267297711,10.399999618530273,1.921342138191909,10.404443740844727,-0.03595317275722487
7264,2008-12-29,10.391111373901367,10.626667022705078,10.25777816772461,10.600000381469727,1455750.0,-0.022575229234678917,1.8135583357579284,-9.399879838639709,44.62365265773923,42.11445110443552,0.05558041602364305,0.16932253166151767,1.2933006472063155,1.7426445078678654,26.656460162298647,0.37333297729492365,-0.6420113301292893,-0.14088859558105504,-0.6251588115745292,0.34338162041241915,-0.38302370357779125,0.10124651241568117,0.3466663360595703,29.230792085090997,-12.36275030976013,0.24213510799673688,12,0.17777729034423828,0.9844441413879395,1.6977777481079102,2.2199997901916504,0.1466665267944336,0,-0.02010266275203354,-1.4324371346385822,10.631111145019533,1.291662382597889,10.546667098999023,-1.641511267297711,10.399999618530273,-0.02010266275203354
7265,2008-12-30,10.69333267211914,10.69333267211914,10.431111335754396,10.475556373596193,1325700.0,0.02908459810919184,1.4081714873770939,-1.0425455176317964,52.700912842471425,44.2621727903579,-0.16583989762344942,-0.16885935424843268,0.9691024507266732,1.4050162580401455,27.151790655616857,0.30222129821777344,-0.5329004832834912,0.17866606712341238,-0.25075560961972165,0.6080877438665464,-0.03604477124815375,0.3933769054949785,-0.7911109924316406,90.74060828584825,46.46267586632311,0.21471083837156685,12,-0.09999990463256836,0.682222843170166,1.3955564498901367,1.917778491973877,-0.1644439697265625,1,-0.06857849245485415,1.8135583357579284,10.391111373901367,-1.4324371346385822,10.631111145019533,1.291662382597889,10.546667098999023,-0.06857849245485415
7266,2008-12-31,10.826666831970217,10.93333339691162,10.631111145019533,10.702221870422363,2211525.0,0.012468905993986201,-1.266669050854735,0.5714348273521619,55.26993110371954,46.91462796554001,-0.30708081658216635,-0.28015299615988276,0.8055744525934134,1.233213738074026,26.60127900093508,0.3022222518920863,-0.43159540513869565,0.28888907432556366,-0.1559666384893834,0.7337447871405107,0.06646121791808923,0.5113169307330381,-0.9086229324340831,84.21053374573542,36.69972144070446,0.22242785640747398,12,-0.23333406448364435,0.54888868331909,1.2622222900390607,1.784444332122801,-0.23111057281494318,2,-0.11781609524458014,1.4081714873770939,10.69333267211914,1.8135583357579284,10.391111373901367,-1.4324371346385822,10.631111145019533,-0.11781609524458014
7267,2009-01-02,10.600000381469727,10.866666793823242,10.551111221313477,10.866666793823242,1447650.0,-0.020935940305391476,1.3666690508547314,-2.142846195110706,55.41236913854031,49.34470602831845,-0.029910479786293465,-0.07002833557510968,1.007100881548043,1.4165807689808467,26.068425229193938,0.3155555725097656,-0.2501424645284622,0.07044482231140137,-0.3626956542666786,0.5035852988894813,-0.14612541597763773,0.28701506060044046,-0.6413449020385737,50.657917955421794,-1.4734976533368496,0.21657023828903982,1,0.02222156524658203,0.7755551338195801,1.4888887405395508,2.011110782623291,-0.15111160278320312,4,-0.077568177364703,-1.266669050854735,10.826666831970217,1.4081714873770939,10.69333267211914,1.8135583357579284,10.391111373901367,-0.077568177364703
7268,2009-01-05,10.368888854980467,10.6355562210083,10.235555648803713,10.5377779006958,1918125.0,-0.021802973412460847,1.19511761119353,0.6333345254273723,50.9247835645303,49.77192093068139,0.20226585313608147,0.14137876133452387,1.2196115346882959,1.6021126391763776,25.68587241015223,0.40000057220458807,-0.1932534615776138,-0.14355559349060165,-0.5735240816228515,0.2864128946416482,-0.3585398375567266,0.07142865057552328,-0.3712462588500962,19.108262844193646,-34.054927526336954,0.21498424406612476,1,0.20888900756836115,0.6577773094177264,1.7333335876464862,2.2422223091125506,0.2977781295776367,0,-0.03857690289911253,1.3666690508547314,10.600000381469727,-1.266669050854735,10.826666831970217,1.4081714873770939,10.69333267211914,-0.03857690289911253
7269,2009-01-06,10.48888874053955,10.6355562210083,10.173333168029783,10.48888874053955,2193075.0,0.011573070869733915,2.151503329171881,-0.0,56.05095611043621,50.38022891256709,0.03353698356100843,-0.005137412096395622,1.0695563576169818,1.4377616575079628,25.02547628439875,0.4622230529785174,-0.08380145462173161,-0.006889057159423118,-0.4113857879784497,0.3976076736596035,-0.20913742256893642,0.19535930825009018,-0.45381851237793036,41.52045756276077,-15.649419626927951,0.20224836540951324,1,0.06444454193115057,0.45333290100097656,1.7122225761413574,2.122222423553467,0.13777828216552734,1,-0.08898296724513577,1.19511761119353,10.368888854980467,1.3666690508547314,10.600000381469727,-1.266669050854735,10.826666831970217,-0.08898296724513577
7270,2009-01-07,10.155555725097656,10.404443740844727,10.071110725402832,10.404443740844727,1489950.0,-0.031779631158977084,1.6785782709653687,-100.0,41.98894929377848,50.14843072878718,0.36638138409517573,0.2968606268964056,1.3912657903073224,1.7528120009729058,24.920847985265056,0.41777801513671875,-0.004187149742794105,-0.31066651344299245,-0.7242563728950078,0.10292334600902286,-0.517461443169001,-0.1038715837169839,-0.0845549701860353,9.793873727195725,-40.8247034921045,0.2067949297260079,1,0.3466663360595703,0.6488885879516602,2.045555591583252,2.4555554389953613,0.5911111831665039,2,0.037636756268645266,2.151503329171881,10.48888874053955,1.19511761119353,10.368888854980467,1.3666690508547314,10.600000381469727,0.037636756268645266
7271,2009-01-08,9.95555591583252,10.262222290039062,9.88888931274414,10.133333206176758,2326725.0,-0.01969363515685041,-1.4000024523102295,0.7142862616772295,44.97041157165771,49.87788369570704,0.5550794342287855,0.4775919836634035,1.5789409718836858,1.9389996983052118,24.522154460480145,0.3733329772949219,-0.027998184030693096,-0.48288855552673304,-0.9543591994093639,-0.011417911644102219,-0.7186238774680493,-0.24715323358541674,0.9777774810790998,6.818177384777142,-42.76954373422706,0.2357353219413157,1,0.45555543899536133,0.5577778816223145,2.1466665267944336,2.655555248260498,0.44888782501220703,3,0.05758922870879335,1.6785782709653687,10.155555725097656,2.151503329171881,10.48888874053955,1.19511761119353,10.368888854980467,0.05758922870879335
7272,2009-01-09,10.031110763549805,10.151110649108887,9.644444465637207,9.93777847290039,3502575.0,0.007589214339816852,2.040008697542944,-0.5249955743429912,41.78402352756291,49.30288775671512,0.44555725653594,0.38797502953794805,1.4636025075573542,1.853409144894556,24.137457569945653,0.5066661834716797,-0.03729604820537524,-0.3857781410217278,-0.8908918276395443,0.11933554559608872,-0.638334984330637,-0.13322129771281865,0.881333751678465,39.013390348480065,-7.173067259837332,0.25255684330890865,1,0.2577781677246094,0.3600006103515625,1.6488895416259766,2.164444923400879,0.29777812957763494,4,0.05626949087796973,-1.4000024523102295,9.95555591583252,1.6785782709653687,10.155555725097656,2.151503329171881,10.48888874053955,0.05626949087796973
7273,2009-01-12,10.239999771118164,10.373332977294922,9.875555992126463,9.893333435058594,2849850.0,0.02082411534397588,-1.6046538319510415,3.714323667054953,39.31484542419355,48.71302028632117,0.19596225321049232,0.189870839113766,1.204788030113754,1.6375842425363807,23.443478700827917,0.4977769851684588,-0.01628777329144171,-0.1775557518005364,-0.6816465710325126,0.3265350674314398,-0.4296011614165245,0.0744896578154517,0.6217247421264638,60.08962180636917,17.627327569303596,0.25204540961598854,1,0.04888916015625,0.15111160278320312,1.4400005340576172,1.6600003242492676,-0.03555583953857422,0,0.020399317601307976,2.040008697542944,10.031110763549805,-1.4000024523102295,9.95555591583252,1.6785782709653687,10.155555725097656,0.020399317601307976
7274,2009-01-13,10.3644437789917,10.435556411743164,10.235555648803713,10.311111450195312,1530000.0,0.012152735415534632,1.045441023715339,0.1538434028599253,49.177331110939384,48.32151120503981,0.07525109153907117,0.07412789644481066,1.0172236836188375,1.5094832624552517,22.43244970433034,0.20000076293945135,-0.015663572597850006,-0.05622282028198278,-0.5580796670708015,0.4456340265068359,-0.3071512436763921,0.19470560311242657,0.4485895323486311,91.01105310044953,45.25786542530927,0.25092842339440946,1,-0.07555484771728516,0.02666759490966797,1.315556526184082,1.5355563163757324,-0.18666553497314275,1,0.029159616474450756,-1.6046538319510415,10.239999771118164,2.040008697542944,10.031110763549805,-1.4000024523102295,9.95555591583252,0.029159616474450756
7275,2009-01-14,10.124444007873537,10.395556449890137,9.977778434753418,10.395556449890137,3017475.0,-0.023156068597200763,2.081953834572713,-5.0834540350123945,44.83332922061045,47.16188877358325,0.2526349160839523,0.33589990633401356,1.1847115306942424,1.7433998477238912,21.71779748360646,0.41777801513671875,-0.027194867021009372,-0.29911146163940217,-0.7929900562690229,0.19476713299021853,-0.5460507589542125,-0.05217216432459182,0.6418457496386676,60.67403540029991,12.086245459695569,0.2469392973148104,1,0.13111162185668768,0.26666736602783025,1.5422229766845685,1.762222766876219,-0.13333320617676137,2,0.049604997019191854,1.045441023715339,10.3644437789917,-1.6046538319510415,10.239999771118164,2.040008697542944,10.031110763549805,0.049604997019191854
7276,2009-01-15,10.199999809265137,10.217778205871582,9.808889389038086,9.973333358764648,1697850.0,0.00746271117039532,2.1186313695396803,-0.8360606721494909,43.32190025481009,45.818503342057674,0.08810312891006689,0.23530413560613006,1.0421877710218137,1.663202931644049,21.688532463120865,0.4088888168334961,-0.00988549495217761,-0.20000009536743235,-0.6890802979199702,0.28908010718510546,-0.44454019664370215,0.04454000590883744,0.5214161365720678,70.22461819247029,20.254554999402245,0.24454010127626932,1,-0.05999946594238281,0.1333332061767578,1.4666671752929688,1.6866669654846191,-0.20444393157958984,3,0.05359481462955129,2.081953834572713,10.124444007873537,1.045441023715339,10.3644437789917,-1.6046538319510415,10.239999771118164,0.05359481462955129
7277,2009-01-16,10.346667289733887,10.386667251586914,10.04444408416748,10.266667366027832,2188800.0,0.014379165020721452,3.277793672364876,0.35294117647058826,44.6488386120541,45.12117612511587,-0.10982835059057017,0.10080581754565365,0.8252938786669333,1.5159644698788952,21.4964059637983,0.3422231674194336,-0.04667420774469022,-0.05777707099914586,-0.5430159471859035,0.4274618051876118,-0.3003965090925238,0.18484236709423207,0.3316697968953175,85.81557369564821,34.50314682019651,0.24261943809337852,1,-0.2066669464111328,-0.013334274291992188,1.145555019378662,1.5399994850158691,-0.38222312927246094,4,0.005584063881919343,2.1186313695396803,10.199999809265137,2.081953834572713,10.124444007873537,1.045441023715339,10.3644437789917,0.005584063881919343
7278,2009-01-20,10.25333309173584,10.404443740844727,10.222222328186037,10.271110534667967,1786050.0,-0.009020701582881152,-3.555593967932446,-0.22221824857542544,47.25662728709339,44.14402847807778,-0.03867681109359822,0.18433900259274338,0.8663582080667442,1.614566024682949,21.271131734049213,0.18222141265868963,-0.11199193066732605,-0.138889026641845,-0.6265376140327223,0.34875956074903236,-0.3827133203372828,0.1049352670535928,0.38364829005368506,70.92182715778836,16.12156120510336,0.24382429369543826,1,-0.2133326530456543,0.07999992370605469,1.1800000667572021,1.633333683013916,-0.2311115264892578,1,0.007368901479704926,3.277793672364876,10.346667289733887,2.1186313695396803,10.199999809265137,2.081953834572713,10.124444007873537,0.007368901479704926
7279,2009-01-21,10.342222213745117,10.386667251586914,10.106666564941406,10.279999732971193,2408400.0,0.008669290387232298,2.705855995153137,-3.500080467786313,42.359786436102674,44.18523260500269,-0.16825195648681834,0.06076096514253493,0.7525208532791474,1.5254116223116423,21.947782747005242,0.2800006866455078,-0.1640014662046685,-0.02599992752075231,-0.4698196542761952,0.4178197992346906,-0.24790979089847376,0.19590993585696914,0.25505769139831536,89.55233440728666,37.67490863486132,0.2219098633777211,1,-0.30222177505493164,-0.008889198303222656,0.8788890838623047,1.5266666412353516,-0.426666259765625,2,-0.013321922437753875,-3.555593967932446,10.25333309173584,3.277793672364876,10.346667289733887,2.1186313695396803,10.199999809265137,-0.013321922437753875
7280,2009-01-22,10.30222225189209,10.368888854980467,10.071110725402832,10.128889083862305,1118025.0,-0.0038676370538496263,-1.0615337891147132,2.785700053644037,38.104838011912435,43.42239109836433,-0.11762945588493068,0.09772025928351624,0.7591428456310432,1.5608660056451473,22.246725278913754,0.29777812957763494,-0.18359033744060582,-0.06088881492614817,-0.505306181895337,0.3835285520430407,-0.2830974984107417,0.16131986855844538,0.25694423567109403,82.83590932674015,33.60059083305836,0.22220868348459408,1,-0.2622218132019043,0.031110763549804688,0.6455554962158203,1.457777500152588,-0.30222225189208984,3,-0.01207933636363534,2.705855995153137,10.342222213745117,-3.555593967932446,10.25333309173584,3.277793672364876,10.346667289733887,-0.01207933636363534
7281,2009-01-23,10.182222366333008,10.324443817138672,10.06222152709961,10.106666564941406,1266525.0,-0.011647961248073768,-2.1891622301866223,0.43589926988825495,40.042369799243524,43.22887401743995,0.042358827024028045,0.211407240859387,0.8358017774149928,1.6728796950828375,22.567303125723214,0.2622222900390625,-0.2399809789858054,-0.1699998378753662,-0.6212311104572272,0.2812314347064948,-0.3956154741662967,0.0556157984155643,0.34035524035313713,38.27178154479492,-10.338128800781085,0.2256156362909307,1,-0.05999946594238281,0.15111064910888672,0.7655553817749023,1.57777738571167,0.08888816833495916,4,-0.018769140739661405,-1.0615337891147132,10.30222225189209,2.705855995153137,10.342222213745117,-3.555593967932446,10.25333309173584,-0.018769140739661405
7282,2009-01-26,10.23111057281494,10.355555534362793,10.071110725402832,10.25333309173584,2055600.0,0.0048013296825630825,1.5097989717180387,-0.2941206169692003,46.40369808897218,44.01652431352646,0.027741376297619524,0.14510585070422977,0.7499812531543828,1.6152859419324326,22.86979397326282,0.28444480895996094,-0.21365347575326155,-0.10533380508423029,-0.5499569584761979,0.33928934830773727,-0.32764538178021496,0.11697777161175438,0.2563417082292485,49.35069639901187,-2.8674198966892632,0.22231157669598403,1,-0.10888767242431463,0.1022224426269549,0.7166671752929705,1.528889179229738,0.0355567932128924,0,-0.023023374975077004,-2.1891622301866223,10.182222366333008,-1.0615337891147132,10.30222225189209,2.705855995153137,10.342222213745117,-0.023023374975077004
7283,2009-01-27,10.248888969421387,10.391111373901367,10.173333168029783,10.297778129577637,1587150.0,0.001737680037755318,-1.1777737511682256,2.1999828340913186,43.38235990192581,43.372638623636064,0.012691123582351693,0.10247822708992516,0.7123390717088611,1.5874686680957613,23.46564513340389,0.2177782058715838,-0.1828682429762658,-0.06844429969787669,-0.49210232014178246,0.3552137207460291,-0.28027330991982957,0.1433847105240762,0.20484299900652303,56.75682728943996,3.0539381884613377,0.2118290102219528,1,-0.14222240447998047,0.08444404602050781,0.6988887786865234,1.511110782623291,-0.5377779006958008,1,-0.027753721384691676,1.5097989717180387,10.23111057281494,-2.1891622301866223,10.182222366333008,-1.0615337891147132,10.30222225189209,-0.027753721384691676
7284,2009-01-28,10.182222366333008,10.35111141204834,10.119999885559082,10.266667366027832,1669050.0,-0.006504763910242906,-1.212758575035268,1.7272745006242198,50.86206790241449,44.04249847716985,0.05676029804963001,0.16094471315542336,0.7317374884264254,1.640200492432589,23.702237420446316,0.2311115264892578,-0.14623639821340717,-0.12466645240783691,-0.5509574521752842,0.3016245473596104,-0.3378119522915597,0.08847904747588586,0.2391381019832739,36.48663538881768,-21.82982509741168,0.21314549988372355,1,-0.07555580139160156,0.15111064910888672,0.7655553817749023,1.57777738571167,-0.40444469451904475,2,-0.015713740608873428,-1.1777737511682256,10.248888969421387,1.5097989717180387,10.23111057281494,-2.1891622301866223,10.182222366333008,-0.015713740608873428
7285,2009-01-29,9.960000038146973,10.186667442321776,9.893333435058594,10.133333206176758,1916550.0,-0.02182454087044905,1.0952306345643745,2.052616124769896,50.14163272749377,44.80024652969026,0.28295937042632957,0.34299628083106626,0.9153135680956748,1.8453512003373778,24.261632740091326,0.2933340072631818,-0.12188832166180674,-0.31022214889526367,-0.7224799157248043,0.10203561793427696,-0.516351032310034,-0.10409326548049336,0.43111133575439453,13.392840036937839,-49.31296417060853,0.20612888341477004,1,0.1888885498046875,0.3288888931274414,0.9588885307312012,1.799999713897705,-0.644444465637207,3,-0.004462257429443617,-1.212758575035268,10.182222366333008,-1.1777737511682256,10.248888969421387,1.5097989717180387,10.23111057281494,-0.004462257429443617
7286,2009-01-30,9.551111221313477,10.071110725402832,9.448888778686523,9.90666675567627,2746350.0,-0.0410530939023539,-1.2222195731288839,2.0512838852728703,37.38319865478538,43.99295320110485,0.6594743746249669,0.6866276972070082,1.287171996592818,2.2340496885283105,25.65490502140123,0.6222219467163086,-0.1519688293495456,-0.6553331851959232,-1.0986296993278035,-0.2120366710640429,-0.8769814422618634,-0.43368492812998305,0.8101334762573238,10.849075701017822,-52.58771142674517,0.22164825706594013,1,0.37555503845214844,0.6399998664855957,1.3677773475646973,2.1533331871032715,-0.2711114883422834,4,0.04699859192141109,1.0952306345643745,9.960000038146973,-1.212758575035268,10.182222366333008,-1.1777737511682256,10.248888969421387,0.04699859192141109
7287,2009-02-02,9.777777671813963,9.813332557678224,9.373332977294922,9.577777862548828,1712475.0,0.02373194545098345,2.245916863363075,-0.5624994970857747,37.962972621117736,42.960324904885326,0.3840070068641044,0.4165613338831964,0.9949702883869822,1.9900801084011572,27.026892845783813,0.43999958038330256,-0.14606780623763882,-0.38755559921264826,-0.8296790404514063,0.05456784202610976,-0.6086173198320264,-0.16649387859327014,0.5287256706237802,39.73799167555253,-23.125726594668222,0.2210617206193789,2,0.10444450378418146,0.3755555152893084,1.1411108970642108,1.926666736602785,-0.6755552291870099,0,0.05045449788412726,-1.2222195731288839,9.551111221313477,1.0952306345643745,9.960000038146973,-1.212758575035268,10.182222366333008,0.05045449788412726
7288,2009-02-03,9.968889236450195,10.084444046020508,9.662221908569336,9.782221794128418,1477125.0,0.019545501140524335,1.0212796555809447,0.9333381017094712,40.04477784610302,42.7031017282187,0.16573245131400505,0.2044274002583535,0.7406258197000959,1.78146561824569,27.631600394016786,0.4222221374511719,-0.1371183030806158,-0.17644405364990234,-0.6159779695585499,0.2630898622587452,-0.3962110116042261,0.04332290430442143,0.2629604767761222,60.90912194289337,1.5395161275997324,0.21976695795432388,2,-0.08666706085205078,0.18444395065307617,0.9499993324279785,1.7355551719665527,-0.4444456100463885,1,0.029870743120391285,2.245916863363075,9.777777671813963,-1.2222195731288839,9.551111221313477,1.0952306345643745,9.960000038146973,0.029870743120391285
7289,2009-02-04,9.555556297302246,10.06222152709961,9.475556373596193,9.942221641540527,2645325.0,-0.0414622862531806,-1.1463417187118459,-2.0714128796587223,36.83131369413388,42.5615990262433,0.5093001586507793,0.573664314896666,1.098087428374388,2.169746865046024,28.280958085345496,0.5866651535034162,-0.15486784051074842,-0.5431103706359863,-1.0251900499178745,-0.06103069135409811,-0.7841502102769304,-0.3020705309950422,0.6076120770495592,22.404475384097708,-35.27995349835588,0.24103983964094441,2,0.32666587829589844,0.5977768898010254,1.371110200881958,2.148888111114502,0.2977771759033203,2,0.016278986443442944,1.0212796555809447,9.968889236450195,2.245916863363075,9.777777671813963,-1.2222195731288839,9.551111221313477,0.016278986443442944
7290,2009-02-05,10.5377779006958,10.751111030578613,9.924444198608398,10.035555839538574,6630300.0,0.10279062493419233,-1.2822062145553923,-1.298854600343324,55.507249892245206,44.27991903657682,-0.48723160205896576,-0.3989060711938439,0.07383802712151066,1.164666423622247,28.121154280914528,1.1955547332763672,-0.15273708538133235,0.42000012397766184,-0.10036037897793193,0.9403606269332556,0.15981987249986496,0.6801803754554587,-1.164444923400879,84.51614689504086,27.244050693771037,0.2601802514777971,2,-0.4755558967590332,-0.3844447135925293,0.4344441890716553,1.1666665077209473,-0.5377779006958008,3,-0.0721214886139947,-1.1463417187118459,9.555556297302246,1.0212796555809447,9.968889236450195,2.245916863363075,9.777777671813963,-0.0721214886139947
7291,2009-02-06,10.528888702392578,10.5600004196167,10.346667289733887,10.555556297302246,2669400.0,-0.0008435552909722421,10.999892712496312,-0.05309921043336916,53.110759669870994,45.02514810112113,-0.4738240815134773,-0.36349866765298877,0.016231761827365077,1.1539612831658985,27.670316571586085,0.2133331298828125,-0.144389156189753,0.3824442863464359,-0.1628595379521034,0.9277481106449752,0.10979237419716625,0.6550961984957056,-1.1280001640319828,83.87096327623979,28.961504826139887,0.2726519121492696,2,-0.46666669845581055,-0.37555551528930664,0.45555543899536133,1.17555570602417,-0.3288888931274414,4,-0.11523847997434866,-1.2822062145553923,10.5377779006958,-1.1463417187118459,9.555556297302246,1.0212796555809447,9.968889236450195,-0.11523847997434866
7292,2009-02-09,10.595556259155273,10.64888858795166,10.41777801513672,10.471111297607422,2032650.0,0.006331870214141944,1.0000082530040781,-4.666523620498516,55.89588068615908,46.41553929936928,-0.5401622615310568,-0.4065555181785605,-0.09560577192508823,1.060507761634419,26.758391129460357,0.23111057281493963,-0.12052196723976571,0.4208895683288567,-0.15674843507204805,0.9985275717297615,0.13207056662840344,0.70970857002931,-1.1676632709503174,87.80493093166734,33.47838186029366,0.2888190017004526,2,-0.5333342552185059,-0.4755563735961914,0.388887882232666,1.1088881492614746,-0.21777820587158025,0,-0.12416115718769849,10.999892712496312,10.528888702392578,-1.2822062145553923,10.5377779006958,-1.1463417187118459,9.555556297302246,-0.12416115718769849
7293,2009-02-10,10.448888778686523,10.591111183166504,10.337778091430664,10.48444366455078,2331900.0,-0.013842357765975644,1.0357038853551996,-0.2857077170664276,51.801799479732175,46.51995391907125,-0.404699838938658,-0.25659179637869833,0.008700736527273989,1.1859351851589484,26.44813849836818,0.2577781677246094,-0.0968510919976211,0.2637776374816898,-0.3262552804827017,0.8538105554460813,-0.03123882150050683,0.5587940964638864,-0.9945314296340939,76.30660119206047,25.34383824608193,0.2950164589821958,2,-0.38666677474975586,-0.38666677474975586,0.5499999523162842,1.2555556297302246,-0.24888896942138672,1,-0.12888129681373184,1.0000082530040781,10.595556259155273,10.999892712496312,10.528888702392578,-1.2822062145553923,10.5377779006958,-0.12888129681373184
7294,2009-02-11,10.666666984558104,10.777777671813963,10.41333293914795,10.435556411743164,2009925.0,0.020842236000808034,-1.6451445440796153,-6.500107290381692,55.80736733329278,47.14947998638225,-0.6107609518759247,-0.47491649753971465,-0.2532199086190534,0.9354068470503343,26.115036169267334,0.36444473266601385,-0.08793001052907456,0.4664446830749487,-0.15743594017725826,1.0903253063271556,0.15450437144884432,0.778384994701053,-1.1863745618751498,86.97921847147636,38.393844591874725,0.31194031162610353,2,-0.5911116600036603,-0.5911116600036603,0.13555502891540705,1.0377774238586444,-0.5288887023925763,2,-0.10708343663563025,1.0357038853551996,10.448888778686523,1.0000082530040781,10.595556259155273,10.999892712496312,10.528888702392578,-0.10708343663563025
7295,2009-02-12,10.626667022705078,10.764444351196287,10.30666732788086,10.502222061157227,2149650.0,-0.0037499963119626,1.2888872994301905,0.5384650301027124,57.26744167913686,49.3588403224213,-0.5210425151402411,-0.41672793928810137,-0.23094107485623638,0.9523815336548367,25.43934980581122,0.4577770233154279,-0.07418459213328354,0.4013335704803467,-0.24954919121208619,1.0522163321727795,0.07589218963413025,0.7267749513265631,-1.0944751900568832,67.924574135366,17.289609457737235,0.3254413808462168,2,-0.5511116981506348,-0.5511116981506348,0.12111043930053711,1.07777738571167,-0.1644449234008789,3,-0.07277291627254312,-1.6451445440796153,10.666666984558104,1.0357038853551996,10.448888778686523,1.0000082530040781,10.595556259155273,-0.07277291627254312
7296,2009-02-13,10.74666690826416,10.817777633666992,10.542222023010254,10.6355562210083,1491075.0,0.011292335151058097,1.1754492956580007,0.8928500268219787,58.23864329082445,51.611692619055376,-0.5069270138461643,-0.5203517128965878,-0.3458545237024584,0.8133686509218236,24.42459064541517,0.2755556106567383,-0.06799747453678684,0.4940001010894779,-0.1970759916115341,1.18507619379049,0.148462054738971,0.8395381474399848,-1.1646516420493338,86.08701006459702,33.83181735718182,0.34553804635050606,2,-0.5999999046325684,-0.6511116027832031,-0.09333372116088867,0.9577775001525879,-0.45333385467529297,4,-0.06947892910777531,1.2888872994301905,10.626667022705078,-1.6451445440796153,10.666666984558104,1.0357038853551996,10.448888778686523,-0.06947892910777531
7297,2009-02-17,10.404443740844727,10.653332710266113,10.30666732788086,10.506667137145996,2059425.0,-0.031844586823126075,-1.3283617462152633,-0.9200140762866069,52.25223931501194,52.96807722671193,-0.07427369771719405,-0.18295852330157558,-0.01531189825520407,1.136240882498802,24.004569659848343,0.4399995803833008,-0.05004812970038586,0.14888811111450195,-0.5443221978252328,0.8420984200542367,-0.19771704335536633,0.49549326558437023,-0.748282732582771,19.130197896025287,-31.210731366852123,0.34660515446986756,2,-0.25777673721313477,-0.30888843536376953,0.05777883529663086,1.2933344841003418,-0.062221527099609375,1,-0.019649674376824633,1.1754492956580007,10.74666690826416,1.2888872994301905,10.626667022705078,-1.6451445440796153,10.666666984558104,-0.019649674376824633
7298,2009-02-18,10.32888889312744,10.457777976989746,10.191110610961914,10.41333293914795,1782900.0,-0.007261786367365408,2.0769171517545693,0.8260735709821144,52.11809701672401,54.66660870699972,0.0645002577829974,-0.10693564140168021,0.049162980238252274,1.1949314588344766,23.697706981543902,0.26666736602783203,0.032118107226519754,0.06955547332763423,-0.6244269203343205,0.7635378669895889,-0.2774357235033431,0.4165466701586116,-0.6030308873411823,21.985883599042797,-28.86381004118896,0.3469911968309773,2,0.04222202301025568,-0.2333335876464826,0.011111259460450995,1.246666908264162,0.1999998092651385,2,0.004733244849674412,-1.3283617462152633,10.404443740844727,1.1754492956580007,10.74666690826416,1.2888872994301905,10.626667022705078,0.004733244849674412
7299,2009-02-19,10.20444393157959,10.386667251586914,10.146666526794434,10.279999732971193,790200.0,-0.012048242829938105,-1.5116420651316906,0.8947439748831139,53.63275033887226,54.458330978847165,0.3248288857874577,0.007017886178941168,0.15727148870423235,1.2964368555260712,23.213351494912636,0.24000072479248047,0.10037964707809266,-0.04800057411193848,-0.7412534836682276,0.6452523354443507,-0.39462702889008305,0.2986258806662061,-0.4130707481204876,8.609215999181483,-45.03788360230867,0.34662645477814413,2,0.27777814865112305,-0.10888862609863281,0.13555622100830078,1.3711118698120117,0.08888912200927734,3,-0.00043550852395790596,2.0769171517545693,10.32888889312744,-1.3283617462152633,10.404443740844727,1.1754492956580007,10.74666690826416,-0.00043550852395790596
7300,2009-02-20,10.177778244018556,10.408888816833496,9.973333358764648,10.199999809265137,1949400.0,-0.002613144600511874,-1.0206170515404167,0.29410799485014505,60.50670783809095,55.28010299753827,0.32973334004825183,0.02517316085955379,0.1693897745101598,1.2975751052433555,22.771110724450335,0.43555545806884766,0.1548681743251965,-0.06844406127929581,-0.7620495907524685,0.6251614681938769,-0.41524682601588125,0.27835870345728964,-0.32482079354698,24.2105833777547,-33.41055349176547,0.3468027647365862,2,0.21777725219726385,-0.08222293853759943,0.16222190856933416,1.397777557373045,0.09777736663818182,4,-0.003930127076264056,-1.5116420651316906,10.20444393157959,2.0769171517545693,10.32888889312744,-1.3283617462152633,10.404443740844727,-0.003930127076264056
7301,2009-02-23,9.991110801696776,10.30222225189209,9.79111099243164,10.275555610656738,1753200.0,-0.018340686724186095,2.026313857690592,12.800394832840896,53.625371376265505,55.02782418532787,0.4828740997126957,0.2074236126023532,0.34663461159806097,1.457370488059869,22.416626757277168,0.5111112594604492,0.25329678757729823,-0.24555592536926518,-0.9480822988056641,0.4569704480671337,-0.5968191120874646,0.10570726134893427,0.8266668319702166,23.195867736601183,-35.17184945289472,0.35126318671819967,2,0.31333351135254084,0.10444450378418146,0.33222270011902033,1.584444999694826,0.4444456100463885,0,0.04715304503753637,-1.0206170515404167,10.177778244018556,-1.5116420651316906,10.20444393157959,2.0769171517545693,10.32888889312744,0.04715304503753637
7302,2009-02-24,9.995555877685547,10.14222240447998,9.897777557373047,10.079999923706056,2112075.0,0.0004449030820492528,1.3404280574882668,0.296873218847863,50.483870074603416,54.88138758475801,0.42953914292965756,0.19439318398647387,0.33420039372646215,1.4189227711964492,22.144446182112205,0.2444448471069336,0.22528345728002463,-0.22933311462402273,-0.940101412149442,0.48143518290139653,-0.5847172633867324,0.1260510341386869,0.8016884231567385,30.666718165055194,-26.248508338841802,0.3553841487627095,2,0.30888843536376953,0.09999942779541016,0.24111080169677734,1.5799999237060547,0.3911113739013672,1,0.029790957056034184,2.026313857690592,9.991110801696776,-1.0206170515404167,10.177778244018556,-1.5116420651316906,10.20444393157959,0.029790957056034184
7303,2009-02-25,9.964444160461426,10.039999961853027,9.688888549804688,9.884444236755373,3542400.0,-0.003112554979916249,2.038458681676006,-0.9473719874415149,58.614198046792126,55.19325766403572,0.42991598718152524,0.2140782901887519,0.3643905230725153,1.418131449450705,22.119765997606738,0.35111141204833984,0.20414830999339273,-0.24622259140014613,-0.9662913073771904,0.4738461245768981,-0.6062569493886691,0.11381176658837688,0.8126774742126468,38.27159839729792,-22.058527720051437,0.36003435798852257,2,0.28888893127441406,0.13111114501953125,0.27222251892089844,1.6111116409301758,0.6533336639404297,2,0.03791260678470176,1.3404280574882668,9.995555877685547,2.026313857690592,9.991110801696776,-1.0206170515404167,10.177778244018556,0.03791260678470176
7304,2009-02-26,10.022221565246582,10.155555725097656,9.95555591583252,10.04444408416748,3433050.0,0.005798357023707901,-1.5714548464226596,-0.2777817514245585,32.20860753228186,52.40894275882961,0.3029711960159851,0.15146511843546406,0.30390817653585955,1.3270437867022817,21.844798275885406,0.19999980926513672,0.16631618785525148,-0.18044514656066823,-0.9053832611150359,0.5444929679936994,-0.5429142038378512,0.1820239107165147,0.7113707460327152,46.29623497466804,-10.521175984374992,0.3624690572771834,2,0.2311115264892578,0.073333740234375,0.164445161819458,1.5200004577636719,0.6355562210083008,3,0.050554373982604206,2.038458681676006,9.964444160461426,1.3404280574882668,9.995555877685547,2.026313857690592,9.991110801696776,0.050554373982604206
7305,2009-02-27,9.915555953979492,10.0977783203125,9.782221794128418,9.942221641540527,3901275.0,-0.0106429109127828,-1.1515168263525617,1.19993991932023,30.172462695770136,49.29047824826802,0.3331969836626456,0.2683909109586935,0.4141674367105299,1.39596343058815,21.228870790747585,0.31555652618408203,0.14838603424267482,-0.2848885536193855,-1.0132232426057346,0.44344613536696365,-0.6490558981125609,0.07927879087378997,0.7762482068408207,36.956619765613944,-15.759633081894222,0.36416734449317484,2,0.2555546760559082,0.17999935150146484,0.27111077308654785,1.3755555152893066,0.7200002670288086,4,0.038099437022263816,-1.5714548464226596,10.022221565246582,2.038458681676006,9.964444160461426,1.3404280574882668,9.995555877685547,0.038099437022263816
7306,2009-03-02,10.0,10.119999885559082,9.751111030578613,9.808889389038086,3534075.0,0.00851631985260659,-1.4057916930999739,-7.166911054683309,30.965899392845827,46.92532936802734,0.14717714337675503,0.23115206871045757,0.31488634582407826,1.2743780008670367,19.860439376084944,0.36888885498046875,0.09637468572235974,-0.22288894653320312,-0.8922497521216908,0.4464718590552845,-0.5575693493274461,0.11179145626103981,0.6516875363796881,66.66666666666666,17.629269302240417,0.3346804027942437,3,0.0733332633972168,0.09555530548095703,0.18666672706604004,1.2466669082641602,0.5822219848632795,0,0.027555561065673917,-1.1515168263525617,9.915555953979492,-1.5714548464226596,10.022221565246582,2.038458681676006,9.964444160461426,0.027555561065673917
7307,2009-03-03,10.271110534667967,10.4399995803833,9.942221641540527,10.119999885559082,4526775.0,0.027111053466796653,1.036364913184183,0.7906973262672442,44.73682724537638,46.105188282322054,-0.16185664958769053,-0.001163860361655722,0.045108181345502985,0.970093146841128,17.926170919932215,0.49777793884277344,0.043958103651096536,0.02355494499206401,-0.6122604663668731,0.6593703563510012,-0.29435276068740457,0.3414626506715326,0.3420650422487217,77.51476960933043,30.607882307099267,0.31790770567946897,3,-0.20666646957397283,-0.17555522918700994,-0.04333257675170721,0.9755563735961932,0.30666732788086115,1,0.016010525494798644,-1.4057916930999739,10.0,-1.1515168263525617,9.915555953979492,-1.5714548464226596,10.022221565246582,0.016010525494798644
7308,2009-03-04,10.266667366027832,10.408888816833496,10.11111068725586,10.324443817138672,2914875.0,-0.00043258892260367166,1.6274565902464269,-0.3823453307331649,36.445777292322454,44.19552461048318,-0.18681319198351787,0.02817656742185548,0.04312246706916767,0.9430573582428909,16.82795030985807,0.2977781295776367,-0.02757280700714304,0.004222869873046875,-0.6179156508558084,0.6263613906019021,-0.30684639049137985,0.3152921302374736,0.3095367298043765,74.83885972489867,31.63762162449632,0.3110692603644274,3,-0.2022233009338379,-0.171112060546875,-0.038889408111572266,0.9799995422363281,0.2977762222290039,2,0.01168829974526675,1.036364913184183,10.271110534667967,-1.4057916930999739,10.0,-1.1515168263525617,9.915555953979492,0.01168829974526675
7309,2009-03-05,9.711111068725586,10.279999732971193,9.666666984558104,10.275555610656738,3250575.0,-0.05411262267447847,1.1395348837209294,9.769456778304145,27.008903981646014,40.47354640421152,0.3256501818668802,0.6281918881084856,0.5752023249247884,1.4833128857483509,15.678628367949754,0.6133327484130895,-0.07016382682760458,-0.5591111660003669,-1.1469860843663273,0.028763752365593476,-0.853048625183348,-0.26517370681738583,0.8296004052655217,5.747085330091054,-32.908811633294405,0.2939374591829804,3,0.3422222137451172,0.3844442367553711,0.5088887214660645,1.5355558395385742,0.7777776718139648,3,0.0933638539668411,1.6274565902464269,10.266667366027832,1.036364913184183,10.271110534667967,-1.4057916930999739,10.0,0.0933638539668411
7310,2009-03-06,9.777777671813963,9.893333435058594,9.382222175598145,9.79555606842041,4104225.0,0.006864982041352219,3.7916726271368284,0.03149715390217307,24.99997539256239,37.292946850466734,0.21934275600347775,0.5287794161446424,0.4988182155060894,1.3911459636934094,16.595034642262696,0.5111112594604492,-0.1092734331239118,-0.45444455146789764,-1.0672244061700855,0.15833530323429024,-0.7608344788189925,-0.1480546241168028,0.710491132811164,37.394965559522355,4.543031073092671,0.30638992735109416,3,0.1333332061767596,0.31777763366699396,0.4422221183776873,1.468889236450197,0.6933336257934588,4,0.09000001267953395,1.1395348837209294,9.711111068725586,1.6274565902464269,10.266667366027832,1.036364913184183,10.271110534667967,0.09000001267953395
7311,2009-03-09,9.315555572509766,9.84000015258789,9.222222328186037,9.74666690826416,2646225.0,-0.04727271521386989,-1.0000000000000058,24.2491685441452,23.542104819222345,34.29941737764662,0.6433108107650565,0.9438316604472021,0.9458946626368405,1.8181793771354933,17.649996097849126,0.6177778244018537,-0.1607664432322391,-0.8559999942779548,-1.5759822818770743,-0.13601770667883528,-1.2159911380775146,-0.49600885047839505,1.084229501793203,7.664229575263075,-25.811233915413727,0.3599911437995593,3,0.5155553817749023,0.704444408416748,0.9033331871032715,1.9311113357543945,1.2622222900390625,0,0.14169854263913795,3.7916726271368284,9.777777671813963,1.1395348837209294,9.711111068725586,1.6274565902464269,10.266667366027832,0.14169854263913795
7312,2009-03-10,9.279999732971193,9.466667175292967,9.133333206176758,9.41777801513672,3166200.0,-0.0038168243710012817,1.8301814987105913,0.31958863230638884,24.00878725318934,30.454371733912968,0.6332877316771288,0.9231039374069638,0.9608511628386527,1.8252209819292293,19.03536440639476,0.33333396911620916,-0.24041623178823102,-0.8257780075073224,-1.6192831718420617,-0.032272843172583165,-1.222530589674692,-0.4290254253399528,1.0020290667200822,11.49824637742936,-22.4626789498303,0.39675258216736936,3,0.5066666603088361,0.6955556869506818,0.7788889408111555,1.8688893318176252,1.2844438552856428,1,0.14032567773309101,-1.0000000000000058,9.315555572509766,3.7916726271368284,9.777777671813963,1.1395348837209294,9.711111068725586,0.14032567773309101
7313,2009-03-11,9.102222442626953,9.448888778686523,9.06666660308838,9.315555572509766,2787075.0,-0.01915703614867681,-1.6874962281484276,1.5483799516858054,23.390546181243806,29.474587139353183,0.7553275062805742,1.0485807573844301,1.112816311953802,1.9852248506093328,20.360150146580086,0.38222217559814275,-0.2901835790759737,-0.9362219810485843,-1.8294199207950683,-0.04302404130210036,-1.3828209509218272,-0.48962301117534146,1.0419628858425796,2.9304268269676714,-32.823010889047865,0.44659896987324244,3,0.6511106491088867,0.8399996757507324,0.9155552387237549,2.0088887214660645,1.546666145324707,2,0.16210935617346012,1.8301814987105913,9.279999732971193,-1.0000000000000058,9.315555572509766,3.7916726271368284,9.777777671813963,0.16210935617346012
7314,2009-03-12,9.524443626403807,9.58222198486328,9.06666660308838,9.155555725097656,2727675.0,0.04638660353976132,1.1284388860125567,-1.7291636864315774,36.756718094247496,30.206171072517336,0.2850466620871206,0.56538719023734,0.6768941372414687,1.5332410136509367,22.070131013018525,0.5155553817748988,-0.32231261570592196,-0.45688962936401545,-1.32671861213724,0.4129393534092092,-0.8918041207506278,-0.021975137977403136,0.4688890805123638,55.376241747161444,17.41242774851726,0.4349144913866127,3,0.22888946533203303,0.41777849197387873,0.4933340549469012,1.5866675376892108,1.1511125564575213,3,0.1091927258585399,-1.6874962281484276,9.102222442626953,1.8301814987105913,9.279999732971193,-1.0000000000000058,9.315555572509766,0.1091927258585399
7315,2009-03-13,9.853333473205566,9.88888931274414,9.435556411743164,9.58222198486328,2961225.0,0.034531134804557606,1.6493408054128917,0.7349427492263667,47.359461269417956,32.02767794769201,-0.0598963873753231,0.1850796955644718,0.32809955713945094,1.1821598989202045,23.274383132429016,0.45333290100097656,-0.3707349579969499,-0.08933310508728098,-0.9054713436604089,0.726805133485847,-0.49740222437384496,0.318736014199283,-0.7866668701171857,95.6756437007851,53.53693471477972,0.4080691192865638,3,-0.10000038146972656,0.08888864517211914,0.1644442081451416,1.2577776908874512,0.915555953979494,4,0.06450154854316725,1.1284388860125567,9.524443626403807,-1.6874962281484276,9.102222442626953,1.8301814987105913,9.279999732971193,0.06450154854316725
7316,2009-03-16,10.0,10.11111068725586,9.822221755981444,9.93777847290039,2731500.0,0.014884965295579144,1.0312613156306702,0.22950531340469316,50.0807696760824,32.621449328881575,-0.23083799547959494,-0.02149546372704947,0.1585237662935306,1.00931694023026,24.45515837857442,0.28888893127441584,-0.3645440305157539,0.09466676712036204,-0.6297760653554878,0.8191095995962119,-0.26755464911756377,0.45688818335828785,-0.9333333969116193,89.36173903991948,43.88111037925223,0.36222141623792514,3,-0.2622222900390625,-0.05777788162231445,0.10777759552001953,1.1111111640930176,0.6000003814697266,0,0.047111129760742276,1.6493408054128917,9.853333473205566,1.1284388860125567,9.524443626403807,-1.6874962281484276,9.102222442626953,0.047111129760742276
7317,2009-03-17,10.199999809265137,10.199999809265137,9.822221755981444,10.026666641235352,2123550.0,0.019999980926513672,3.358981694937656,2.7857427502912144,54.03349230102965,34.5756398854046,-0.493927391480689,-0.25043705876530886,-0.055226376015674816,0.7881539222384966,25.074311740630232,0.3777780532836932,-0.3392813126170413,0.30488877296447825,-0.39526308413756617,1.0050406300665227,-0.04518715558654485,0.6549647015155013,-1.0915554428100567,100.0,51.39300789658707,0.3500759285510226,3,-0.5266666412353498,-0.25777769088745117,-0.09222221374511719,0.9111113548278809,0.41777801513671875,1,0.03703706473999513,1.0312613156306702,10.0,1.6493408054128917,9.853333473205566,1.1284388860125567,9.524443626403807,0.03703706473999513
7318,2009-03-18,10.377778053283693,10.502222061157227,10.084444046020508,10.191110610961914,3075975.0,0.01742923993558043,-1.0888870875066459,1.0769285788955443,55.8479741303047,37.779981013033336,-0.7311783106384322,-0.4472980578837351,-0.2375221012748625,0.594857015877837,25.196791642479194,0.41777801513671875,-0.3161084581090279,0.48022255897522115,-0.22661542171243632,1.1870605396628786,0.12680356863139153,0.8336415493190508,-1.2038403602600098,91.33129917245138,40.6791891937254,0.35341899034382906,3,-0.5933337211608904,-0.43555593490600764,-0.2866671085357684,0.7333331108093244,0.24888896942138494,2,0.017987042507049855,3.358981694937656,10.199999809265137,1.0312613156306702,10.0,1.6493408054128917,9.853333473205566,0.017987042507049855
7319,2009-03-19,10.199999809265137,10.466667175292967,10.0,10.466667175292967,2261700.0,-0.01713066545707298,2.4999946355960723,-1.428569239022124,54.571421126926786,41.06569720574049,-0.5327864256574504,-0.28445392817160275,-0.07028882474441289,0.7497513189282401,25.301064745857044,0.466667175292967,-0.3446864189665675,0.30266652107238734,-0.4037679263181868,1.0091009684629615,-0.050550702622899735,0.6558837447676744,-0.9197993667907696,71.66663686431586,18.485614189249674,0.3532172236952868,3,-0.415555477142334,-0.25777769088745117,-0.13777780532836914,0.9111113548278809,0.10666751861572266,3,0.04400870461573714,-1.0888870875066459,10.377778053283693,3.358981694937656,10.199999809265137,1.0312613156306702,10.0,0.04400870461573714
7320,2009-03-20,10.137778282165527,10.444443702697754,10.11111068725586,10.177778244018556,2193525.0,-0.006100149829717738,-6.142711175142282,0.14999946355961155,52.23022520070653,44.25326613701652,-0.46279653191623815,-0.2375627116361585,-0.008806735648882125,0.7998491838190809,25.042186672982236,0.33333301544189453,-0.3642258013739248,0.2424449920654297,-0.4608659981000933,0.9457559822309527,-0.10921050301733182,0.5941004871481912,-0.7598161101965317,46.40535067149875,-4.8603993395753875,0.35165549508276134,3,-0.3533339500427246,-0.1955561637878418,-0.062222957611083984,0.624443531036377,0.18666553497314453,4,0.05304691873582046,2.4999946355960723,10.199999809265137,-1.0888870875066459,10.377778053283693,3.358981694937656,10.199999809265137,0.05304691873582046
7321,2009-03-23,10.4622220993042,10.4622220993042,10.155555725097656,10.15999984741211,1318725.0,0.03200344376335762,1.02940963007608,-7.555563502848769,53.04102727371783,47.47907058374191,-0.6788709292102251,-0.5532687716657065,-0.3237875928290119,0.4659677880423452,24.386962573772898,0.3244438171386719,-0.3020359629990814,0.5433332443237298,-0.20368362362542136,1.2903501122728809,0.1698248103491533,0.9168416782983062,-0.9943191362001453,94.11765530859768,44.264902558566476,0.3735084339745759,3,-0.6777777671813965,-0.5199999809265137,-0.38666677474975586,0.21555519104003906,-0.28444385528564275,0,0.02931187323018647,-6.142711175142282,10.137778282165527,2.4999946355960723,10.199999809265137,-1.0888870875066459,10.377778053283693,0.02931187323018647
7322,2009-03-24,10.293333053588867,10.524443626403807,10.164443969726562,10.342222213745117,1596825.0,-0.016142750948344387,-1.347818785684953,-0.16176558757727127,50.403211037089186,50.480477789946946,-0.39238802854271526,-0.380432121887905,-0.14963871810638274,0.6104321886164321,23.633738886029672,0.3599996566772443,-0.24169709596847966,0.35955533981323207,-0.40554658224878715,1.1246572618752513,-0.02299562121777754,0.7421063008442417,-0.7426845626405587,55.932237293128814,8.858361726484041,0.38255096103101,3,-0.49777793884277344,-0.4333333969116211,-0.17222189903259277,0.24666690826416016,-0.026665687561035156,1,0.029792811160806343,1.02940963007608,10.4622220993042,-6.142711175142282,10.137778282165527,2.4999946355960723,10.199999809265137,0.029792811160806343
7323,2009-03-25,10.342222213745117,10.4399995803833,10.106666564941406,10.377778053283693,1572525.0,0.004749594703846061,3.1666915021070388,0.727274500624256,61.269844946137816,53.20415855126809,-0.27589939533411467,-0.4211611054156137,-0.19932565400744195,0.5313355795586148,22.488334213986825,0.33333301544189453,-0.1318173595547787,0.3895555973052982,-0.39708418298005377,1.1761953775906502,-0.0037642928373777806,0.7828754874479742,-0.6941942092512594,65.25433745697116,12.4178298910768,0.39331989014267565,3,-0.36222219467163086,-0.5466670989990234,-0.22111105918884277,-0.08666658401489258,-0.17333316802978516,2,0.026643752663766618,-1.347818785684953,10.293333053588867,1.02940963007608,10.4622220993042,-6.142711175142282,10.137778282165527,0.026643752663766618
7324,2009-03-26,10.528888702392578,10.542222023010254,10.239999771118164,10.435556411743164,1815075.0,0.018048972917964923,4.037082366404934,-2.624949708982515,62.861494114162056,54.926606645128544,-0.3409568816443489,-0.5986143974549663,-0.38864910200747715,0.30849874288471923,21.607210939796868,0.30222225189208984,-0.0072880715772267735,0.5508887290954583,-0.27674818668192636,1.378525644872843,0.13707027120676685,0.9647071869841497,-0.7932191357077247,96.93877774444782,40.40788646945408,0.41381845788869226,3,-0.3466668128967285,-0.7244443893432617,-0.29555559158325195,-0.2733330726623535,-0.16888904571533203,3,0.009286670519204954,3.1666915021070388,10.342222213745117,-1.347818785684953,10.293333053588867,1.02940963007608,10.4622220993042,0.009286670519204954
7325,2009-03-27,10.293333053588867,10.5600004196167,10.266667366027832,10.42666721343994,1552725.0,-0.022372318243822242,-2.1428731997159396,-1.428596243843604,68.15181412977431,56.93450047331653,-0.04070410640079558,-0.3513177415501225,-0.1508052768367918,0.5035213739899511,20.355775768949485,0.2933330535888672,0.1401218200643104,0.29644422531128,-0.5423605038406638,1.1352489544632238,-0.12295813926469101,0.715846589887251,-0.4608771921449666,41.17638396566776,-20.646189213594667,0.4194023645759718,3,-0.10222196578979492,-0.4799995422363281,-0.0044443607330322266,-0.03777742385864258,-0.0977773666381836,4,0.001295428237148455,4.037082366404934,10.528888702392578,3.1666915021070388,10.342222213745117,-1.347818785684953,10.293333053588867,0.001295428237148455
7326,2009-03-30,10.275555610656738,10.284443855285645,10.06222152709961,10.146666526794434,1423125.0,-0.0017270832333488029,2.030327069380324,-0.966662136741757,68.6046660835309,58.553519782483335,0.02265376331895297,-0.3286899912092629,-0.13333481770172106,0.48330243183411525,19.120331245956017,0.2311115264892578,0.23852247200252918,0.2648890018463135,-0.5831325316824483,1.1129105353750752,-0.1591217649180674,0.6888997686106944,-0.3412435110686456,42.85719759597976,-24.28466432866275,0.42401076676438126,3,0.004444599151611328,-0.4622220993041992,-0.03000020980834961,-0.019999980926513672,-0.15999984741211115,0,0.004757719030904051,-2.1428731997159396,10.293333053588867,4.037082366404934,10.528888702392578,3.1666915021070388,10.342222213745117,0.004757719030904051
7327,2009-03-31,10.435556411743164,10.613332748413086,10.20444393157959,10.368888854980467,1583775.0,0.015571012132958417,-1.067405707231925,0.5172475027747085,75.08362392092664,60.690814203663564,-0.11222063620756728,-0.5014487810896995,-0.29651796330148095,0.28407575961107234,18.8860895252318,0.4088888168334961,0.2911711454993515,0.4166675090789802,-0.4450646095245041,1.2783996276824645,-0.014198550222761952,0.8475335683807224,-0.41364794735106614,67.74220342561284,-7.211248237841886,0.43086605930174204,3,-0.1288900375366211,-0.5955567359924316,-0.23555660247802734,-0.18000078201293945,-0.3466672897338885,1,-0.024701909275726686,2.030327069380324,10.275555610656738,-2.1428731997159396,10.293333053588867,4.037082366404934,10.528888702392578,-0.024701909275726686
7328,2009-04-01,10.386667251586914,10.435556411743164,10.199999809265137,10.293333053588867,2134800.0,-0.004684863770295422,1.465109084013653,1.3999942780304608,68.87161514810586,62.27972465046123,-0.06921682834293463,-0.4670547187973426,-0.24843595651012684,0.3032045524605511,18.63439057734207,0.23555660247802734,0.32731665939676446,0.36177835464477504,-0.5088430094889471,1.2323997187784972,-0.07353232742208604,0.7970890367116361,-0.3244457244873047,58.87118823566057,-17.79201017862428,0.43531068206686113,4,-0.048890113830566406,-0.5466675758361816,-0.18666744232177734,-0.1888899803161621,-0.4666671752929705,2,-0.011553261758794453,-1.067405707231925,10.435556411743164,2.030327069380324,10.275555610656738,-2.1428731997159396,10.293333053588867,-0.011553261758794453
7329,2009-04-02,10.617777824401855,10.67111110687256,10.457777976989746,10.51111125946045,2465325.0,0.022250695744549853,-1.0000000000000167,1.142845465320636,67.4796740875909,63.97410786011505,-0.2624308253699059,-0.66062810177187,-0.48055039989769455,0.05692971843300221,17.66911154065541,0.2844438552856463,0.34267817472388984,0.5475555896759037,-0.3483263260673919,1.4434375054191992,0.0996146318042559,0.9954965475475515,-0.4673785018920906,91.2408942043987,16.281106819062188,0.44794095787164745,4,-0.2511115074157715,-0.7488889694213849,-0.44333362579345703,-0.4200005531311035,-0.706666946411131,3,-0.042277092825853235,1.465109084013653,10.386667251586914,-1.067405707231925,10.435556411743164,2.030327069380324,10.275555610656738,-0.042277092825853235
7330,2009-04-03,10.657777786254883,10.724444389343262,10.51555633544922,10.58222198486328,1373625.0,0.0037672630294729448,-1.0000091310025099,0.708336313568431,65.81196659572183,65.3931011181155,-0.2468731575891674,-0.6654376953549814,-0.5198206112942234,-0.0018460494956080709,16.206409583880017,0.2088880538940412,0.33954163361908485,0.5435555458068855,-0.37792479944145896,1.46503589105523,0.08281537318271326,1.0042957184310577,-0.4577779769897461,89.932905236387,16.101089208758154,0.46074017262417255,4,-0.26444482803344727,-0.7622222900390625,-0.4833335876464844,-0.46000051498413086,-0.7288885116577148,4,-0.027939982944819475,-1.0000000000000167,10.617777824401855,1.465109084013653,10.386667251586914,-1.067405707231925,10.435556411743164,-0.027939982944819475
7331,2009-04-06,10.6355562210083,10.862221717834473,10.564443588256836,10.631111145019533,2817675.0,-0.002085009247916658,-3.322510088390218,0.058831696665211264,61.448623901045984,66.6203692141107,-0.22068593315561458,-0.5683965203155878,-0.4932439194046623,-0.0026232105622625568,14.530031911700453,0.2977781295776367,0.3549982584303759,0.455333948135376,-0.4128340217795845,1.3235019180503365,0.021249963177895737,0.8894179330928562,-0.33066749572753906,65.77197252264577,-4.55353718955358,0.4340839849574805,4,-0.17333459854125977,-0.671112060546875,-0.5022232532501221,-0.43777894973754883,-0.742222785949707,0,-0.04137071206379306,-1.0000091310025099,10.657777786254883,-1.0000000000000167,10.617777824401855,1.465109084013653,10.386667251586914,-0.04137071206379306
7332,2009-04-07,10.58222198486328,10.737777709960938,10.542222023010254,10.6355562210083,1976850.0,-0.005014710564894664,-1.933317120970453,-11.9984981763622,55.74998591840172,66.00705154436224,-0.13640809351124794,-0.43479295428699416,-0.4376605659666737,0.030504037526592143,12.596412913018955,0.1955556869506836,0.38588530009463007,0.3368885993957509,-0.43724089084158635,1.1110180896330881,-0.05017614572291684,0.7239533445144186,-0.16586666107177628,57.718141102262145,-9.539241815309332,0.38706474511866845,4,-0.12000036239623846,-0.6177778244018537,-0.49777770042419256,-0.3844447135925275,-0.671111106872555,1,-0.04409907695058446,-3.322510088390218,10.6355562210083,-1.0000091310025099,10.657777786254883,-1.0000000000000167,10.617777824401855,-0.04409907695058446
7333,2009-04-08,10.577777862548828,10.684444427490234,10.475556373596193,10.64888858795166,955800.0,-0.00041996116891218627,1.9374844934989792,1.333303531515378,61.772868333629546,65.88609312430307,-0.10620512374128133,-0.33111223484828756,-0.431545734069509,0.023238898968021005,10.367947111161028,0.2088880538940412,0.3909943572743835,0.25866670608520437,-0.3110084985522157,0.8283419107226244,-0.02617089623350566,0.5435043084039144,0.28444385528564453,29.670352991110377,-35.49964722591889,0.2848376023187102,4,-0.11555624008178711,-0.6133337020874023,-0.49777817726135254,-0.38000059127807617,-0.6266670227050781,2,-0.046218472999937754,-1.933317120970453,10.58222198486328,-3.322510088390218,10.6355562210083,-1.0000091310025099,10.657777786254883,-0.046218472999937754
7334,2009-04-09,10.564443588256836,10.782221794128418,10.448888778686523,10.74666690826416,1386450.0,-0.0012605931477539523,1.631578947368421,2.5625293368202238,63.714235442049294,65.39302882566695,-0.09755606415542672,-0.24861551512585223,-0.4145120565243907,0.011680882366771783,8.594642609402767,0.33333301544189453,0.42004411207960146,0.19333243370056152,-0.24583622037312836,0.6325010877742514,-0.026251893336283416,0.41291676073740646,0.29004482269287024,27.956835428727008,-37.9514782559432,0.21958432703684455,4,-0.10222196578979492,-0.5999994277954102,-0.48444390296936035,-0.366666316986084,-0.5377769470214844,3,-0.061001178772845055,1.9374844934989792,10.577777862548828,-1.933317120970453,10.58222198486328,-3.322510088390218,10.6355562210083,-0.061001178772845055
7335,2009-04-13,10.48888874053955,10.57333278656006,10.422222137451172,10.471111297607422,1566225.0,-0.00715180568537177,-1.6153719185600586,-0.09755855030747089,51.020406673770566,63.43922222458247,0.009672735083119832,-0.12965248212392844,-0.32889549992193245,0.06768340311705501,7.707676017255087,0.1511106491088885,0.40770356806235064,0.0859998226165768,-0.2815552758631483,0.4535549210963019,-0.09777772662328488,0.26977737185643846,0.3493756851196288,15.151515151515152,-45.23919800775387,0.18377754923986228,4,0.042222023010253906,-0.524444580078125,-0.4144444465637207,-0.29111146926879883,-0.4977779388427752,0,-0.05508475462378726,1.631578947368421,10.564443588256836,1.9374844934989792,10.577777862548828,-1.933317120970453,10.58222198486328,-0.05508475462378726
7336,2009-04-14,10.471111297607422,10.5377779006958,10.23111057281494,10.448888778686523,1671075.0,-0.0016948833543651842,2.9428613468046723,1.2500402338930314,57.69232673757601,61.50685587087685,0.06493561136066184,-0.07881161705591033,-0.2878737474885096,0.06915490199729213,7.181152518897618,0.30666732788086115,0.37286609794917425,0.04466681480407786,-0.27087685459195576,0.3602104842001115,-0.11310501989393984,0.20243864950209556,0.3421905907592766,43.54850990340607,-16.68713952070486,0.1577718346980168,4,0.05999946594238281,-0.5066671371459961,-0.46777820587158203,-0.2733340263366699,-0.5422220230102539,1,-0.051782662565543314,-1.6153719185600586,10.48888874053955,1.631578947368421,10.564443588256836,1.9374844934989792,10.577777862548828,-0.051782662565543314
7337,2009-04-15,10.577777862548828,10.617777824401855,10.431111335754396,10.471111297607422,1156950.0,0.010186747319339329,-1.000000000000019,4.799931336365977,59.7069651772577,60.48856142967149,-0.02171927809612484,-0.1641404212448041,-0.3768845359632085,-0.06840748036898958,6.963594587758662,0.18666648864745916,0.3435468748361359,0.13244447708129847,-0.17102176952172776,0.4359107236843247,-0.019288646220214645,0.2841776003828116,0.18894872057373036,62.90332628460493,3.166083980455788,0.15173312330151334,4,-0.031111717224121094,-0.6133337020874023,-0.6522223949432373,-0.5,-0.9600000381469727,2,-0.06470588023156976,2.9428613468046723,10.471111297607422,-1.6153719185600586,10.48888874053955,1.631578947368421,10.564443588256836,-0.06470588023156976
7338,2009-04-16,10.564443588256836,10.711111068725586,10.4622220993042,10.595556259155273,2217150.0,-0.0012605931477539523,-1.1132073943918575,-0.2916815678420714,51.709368007922826,58.73630519859727,0.0217743376789592,-0.14345986551884948,-0.3518464463150792,-0.08565056156781559,7.635184880906404,0.24888896942138672,0.3146704134946319,0.1097769260406487,-0.1964109041119908,0.4159647561932882,-0.04331698903567194,0.26287084111696934,0.1594337140411124,60.48380119124679,5.227073915419702,0.15309391507631992,4,-0.017777442932128906,-0.5999994277954102,-0.6833326816558838,-0.5311102867126465,-0.8755550384521484,3,-0.061842604847863414,-1.000000000000019,10.577777862548828,2.9428613468046723,10.471111297607422,-1.6153719185600586,10.48888874053955,-0.061842604847863414
7339,2009-04-17,10.64888858795166,10.675556182861328,10.475556373596193,10.604443550109863,1462725.0,0.007993322032472383,3.0908026918950187,-1.4285188818048062,69.9999678135417,59.20163866724393,-0.06458534717961051,-0.20295664070239106,-0.41004007038052137,-0.1938215920788,8.138575974238913,0.19999980926513494,0.2545894795782804,0.17177748680114746,-0.12133972830046247,0.4648947019027574,0.025218879250342496,0.3183360943519524,0.06222248077392578,87.03699656478923,28.759964526010968,0.14655860755080474,4,-0.10222244262695312,-0.6844444274902344,-0.8011109828948975,-0.6488885879516602,-0.4622211456298846,4,-0.06552587552633315,-1.1132073943918575,10.564443588256836,-1.000000000000019,10.577777862548828,2.9428613468046723,10.471111297607422,-0.06552587552633315
7340,2009-04-20,10.675556182861328,10.737777709960938,10.502222061157227,10.555556297302246,2064825.0,0.0025042608615362116,-1.078416688054056,2.699961376705862,72.27719406707733,60.40481313013629,-0.09886229527160673,-0.1973898005881125,-0.44126994593210256,-0.24252689752401402,8.73609056737961,0.23555564880371094,0.2275061941184422,0.17155618667602468,-0.08713790960412382,0.4302502829561732,0.04220913853595043,0.30090323481609893,-0.4444456100463885,87.71944684431348,26.356247032063138,0.12934704814007425,4,-0.16888999938964844,-0.5266671180725098,-0.8277785778045654,-0.6755561828613281,-1.0622234344482422,0,-0.06078273867058204,3.0908026918950187,10.64888858795166,-1.1132073943918575,10.564443588256836,-1.000000000000019,10.577777862548828,-0.06078273867058204
7341,2009-04-21,10.76888942718506,10.85777759552002,10.600000381469727,10.675556182861328,1363275.0,0.0087427055532312,-1.109082822576555,0.7777777777777926,70.05341457397436,61.99408298075548,-0.19142345885900802,-0.28097610176646803,-0.5378884255144314,-0.36921712657836636,9.541232963583804,0.25777721405029297,0.19102725570866674,0.24955606460571467,-0.03388196124883969,0.532994090460269,0.10783705167843749,0.39127507753299184,-0.5276455116272007,79.16681567842105,17.841735665012706,0.1417190129272768,4,-0.2244453430175799,-0.4266676902771014,-0.9211118221282977,-0.7688894271850604,-1.5244455337524432,1,-0.07222459017220983,-1.078416688054056,10.675556182861328,3.0908026918950187,10.64888858795166,-1.1132073943918575,10.564443588256836,-0.07222459017220983
7342,2009-04-22,10.600000381469727,10.800000190734863,10.577777862548828,10.755556106567383,1262250.0,-0.015683051335729115,-1.222214804783612,-1.6666700726495847,61.21492328394062,61.93208908634559,-0.02206802879900316,-0.09268640209611334,-0.3764640783937061,-0.22414812784856863,10.534112480369837,0.22222232818603516,0.15248378619984315,0.0653336524963386,-0.19917386591235342,0.3298411709050306,-0.06692010670800741,0.1975874117006846,-0.33409511871338005,34.831593413216964,-25.696646466686985,0.1322537592043461,4,-0.055556297302246094,-0.2577786445617676,-0.760000467300415,-0.6000003814697266,-1.1911115646362305,2,-0.06331236629441583,-1.109082822576555,10.76888942718506,-1.078416688054056,10.675556182861328,3.0908026918950187,10.64888858795166,-0.06331236629441583
7343,2009-04-23,10.617777824401855,10.720000267028807,10.48888874053955,10.702221870422363,2349450.0,0.001677117197392386,2.8518318366050277,0.5428539898965128,50.0,60.40828514834012,-0.03752045799278214,-0.09355820887454769,-0.3969252957316911,-0.2631874073413947,11.275872264623947,0.23111152648925604,0.12816741546194166,0.06933331489562988,-0.18131052873559028,0.31997715852685005,-0.0559886069199802,0.19465523671123997,-0.3281976683349619,37.20919788017576,-18.631295249856294,0.1253219218156098,4,-0.073333740234375,-0.18666696548461914,-0.8100001811981201,-0.6177778244018555,-0.9555559158325195,3,-0.09418166555546048,-1.222214804783612,10.600000381469727,-1.109082822576555,10.76888942718506,-1.078416688054056,10.675556182861328,-0.09418166555546048
7344,2009-04-24,10.626667022705078,10.786666870117188,10.542222023010254,10.626667022705078,2228175.0,0.0008371995016502876,-1.8947225767106735,-0.0,47.798773542637214,60.05032591154752,-0.040962716387435094,-0.09986672844317823,-0.41547102541229286,-0.29520575199361687,12.345817933722952,0.2444448471069336,0.12166034394740777,0.07333359718322718,-0.17950893739916118,0.32617613176561555,-0.053087670107967,0.19975486447442137,-0.3143589690600592,37.34953775516535,-13.592795544969789,0.12642126729119435,4,-0.08222293853759766,-0.1955561637878418,-0.763333797454834,-0.6600003242492676,-0.9688892364501953,4,-0.08824765760484643,2.8518318366050277,10.617777824401855,-1.222214804783612,10.600000381469727,-1.109082822576555,10.76888942718506,-0.08824765760484643
7345,2009-04-27,10.30666732788086,10.564443588256836,10.30666732788086,10.506667137145996,1586025.0,-0.030112893736154778,-1.5777650621080992,-100.0,33.62835975500343,57.376551802372795,0.2799056695303008,0.23313616974428975,-0.10775586752157196,0.013336424605562058,13.067942022914245,0.31999969482421875,0.09615607626455791,-0.24733281135559082,-0.49734311843714885,0.002677495725967205,-0.3723379648963707,-0.12232765781481092,0.5511102676391602,0.0,-47.0395978463102,0.12500515354077907,4,0.2755551338195801,0.15555429458618164,-0.44333410263061523,-0.36444520950317383,-0.6666669845581055,0,-0.011642937696695443,-1.8947225767106735,10.626667022705078,2.8518318366050277,10.617777824401855,-1.222214804783612,10.600000381469727,-0.011642937696695443
7346,2009-04-28,10.324443817138672,10.422222137451172,10.25777816772461,10.284443855285645,1506150.0,0.001724756285644835,-2.523874725387013,-0.2,36.69723235500831,54.81991482212287,0.26723959663091534,0.23105643801429387,-0.14173215673708484,-0.00512382640533815,13.349254423892557,0.1644439697265625,0.06738012727038267,-0.23200073242187536,-0.47127363387465593,0.007272169030905218,-0.35163718314826475,-0.11236428169548596,0.5223115730285652,12.294898876285922,-32.014466054619994,0.11963645072639009,4,0.23333406448364258,0.13777780532836914,-0.46111059188842773,-0.38222169876098633,-0.7466659545898438,1,-0.06887645294220446,-1.5777650621080992,10.30666732788086,-1.8947225767106735,10.626667022705078,2.8518318366050277,10.617777824401855,-0.06887645294220446
7347,2009-04-29,10.177778244018556,10.444443702697754,10.173333168029783,10.346667289733887,2317275.0,-0.014205663347855002,-2.049969154842649,-4.222230169515727,32.000010299686664,52.62998618787441,0.39247075514986385,0.37673513218729937,-0.002272091660820763,0.13361132149914745,13.636570126693654,0.2711105346679705,0.06436156142473592,-0.3657773971557603,-0.6550219581857668,-0.07653283612575379,-0.5103996776707636,-0.22115511664075704,0.6454180572509749,0.7247402146082673,-43.559432057843274,0.14462228051500292,4,0.3377771377563459,0.28444337844848455,-0.3144450187683123,-0.23555612564087092,-0.6755561828613299,2,-0.09170315251606675,-2.523874725387013,10.324443817138672,-1.5777650621080992,10.30666732788086,-1.8947225767106735,10.626667022705078,-0.09170315251606675
7348,2009-04-30,10.266667366027832,10.448888778686523,10.199999809265137,10.235555648803713,1597050.0,0.008733646958904329,-3.869510863987909,-0.1842139440858672,37.45323709785913,49.01368277502079,0.28709067522353315,0.29343977984491154,-0.0950466530974623,0.03807972939230986,13.946929301765692,0.271110534667967,0.054964665246501454,-0.27088828086852956,-0.5782470213469892,0.03647045960993012,-0.4245676511077594,-0.11720891062929972,0.5175371472473138,15.217523133067276,-29.845918806675257,0.15367937023923,4,0.2488880157470703,0.19555425643920898,-0.4388899803161621,-0.3244452476501465,-0.8577785491943359,3,-0.08354985299637796,-2.049969154842649,10.177778244018556,-2.523874725387013,10.324443817138672,-1.5777650621080992,10.30666732788086,-0.08354985299637796
7349,2009-05-01,10.168889045715332,10.32888889312744,10.079999923706056,10.248888969421387,1851975.0,-0.009523861719339055,1.0740767231719248,-2.5713760230513683,36.76471980385165,45.06785230132904,0.34600704384174463,0.37509552579417615,0.0016417726703057411,0.12680544690824114,13.806053643512184,0.24888896942138317,0.030349808115110122,-0.3462221622467041,-0.6920648512151875,-0.0003794732782207433,-0.5191435067309449,-0.1733008177624633,0.5786631868450929,18.34870151345703,-29.238540633886927,0.17292134448424148,5,0.2999997138977051,0.293332576751709,-0.281111478805542,-0.22666692733764648,-0.7955560684204102,4,-0.04982522032330372,-3.869510863987909,10.266667366027832,-2.049969154842649,10.177778244018556,-2.523874725387013,10.324443817138672,-0.04982522032330372
7350,2009-05-04,10.359999656677246,10.448888778686523,10.155555725097656,10.239999771118164,1838475.0,0.018793656819614757,-1.0307737000736166,-1.5,45.980688094441355,42.393104914714264,0.11781718695096188,0.16920764699878177,-0.18750083577265642,-0.07113197629200485,13.346813244522743,0.2933330535888672,0.022154086424388097,-0.14022264480590785,-0.485843759610443,0.20539846999862732,-0.31303320220817454,0.03258791259635885,0.3341483911748302,75.90354904758938,26.656820618931505,0.17281055740226725,5,0.08000040054321289,0.10222196578979492,-0.3666665554046631,-0.41777753829956055,-1.0355558395385742,0,-0.06778203607079913,1.0740767231719248,10.168889045715332,-3.869510863987909,10.266667366027832,-2.049969154842649,10.177778244018556,-0.06778203607079913
7351,2009-05-05,10.195555686950684,10.32888889312744,10.079999923706056,10.297778129577637,2155275.0,-0.015872970576845002,2.0270367449197586,-0.8518545009497016,36.7283928132672,39.67237930686165,0.21498955514407392,0.3151559353898783,-0.016941370596647687,0.08922079246518777,12.622260783173894,0.27999973297118963,-0.018310377250305265,-0.2826665878295902,-0.6474975476717884,0.08216437201260796,-0.4650820677506893,-0.10025110790849112,0.4494605109697112,31.325360385513928,-15.524946945046086,0.18241547992109902,5,0.2377777099609375,0.2666659355163574,-0.19333338737487793,-0.25333356857299805,-0.7822227478027344,1,-0.05448995235629839,-1.0307737000736166,10.359999656677246,1.0740767231719248,10.168889045715332,-3.869510863987909,10.266667366027832,-0.05448995235629839
7352,2009-05-06,10.115555763244627,10.293333053588867,10.0,10.222222328186037,1631250.0,-0.007846548649471652,1.3571488784495245,1.043475015860019,35.1032659367675,38.01718663316915,0.24478623462057847,0.37777029230136705,0.06822723071521786,0.16540340535910047,12.047463747307871,0.2933330535888672,-0.06930937930321335,-0.33933320045471405,-0.7345826033316278,0.055916202422199746,-0.5369579018931709,-0.14170849901625715,0.48425913273861987,25.74262684461628,-18.582437882139086,0.19762470143845706,5,0.2777776718139666,0.3155550956726092,-0.0688889026641828,-0.17333364486694158,-0.559999465942381,2,-0.05316345569957126,2.0270367449197586,10.195555686950684,-1.0307737000736166,10.359999656677246,1.0740767231719248,10.168889045715332,-0.05316345569957126
7353,2009-05-07,10.088889122009276,10.239999771118164,10.008889198303224,10.173333168029783,1423125.0,-0.002636201298226837,1.1224491583316767,0.7916636864315594,30.674838145738562,36.11452714462486,0.21069744713076233,0.38570812588883996,0.10086222487598562,0.1918200533205141,11.688475722313285,0.23111057281493963,-0.12882282170422776,-0.3415554046630884,-0.7643178793159837,0.08120706998980687,-0.5529366419895361,-0.13017416733664078,0.4509442843756464,19.80203699218561,-18.33041757551238,0.2113812373264479,5,0.1933326721191424,0.34222173690796076,-0.015556097030637872,-0.14666700363159002,-0.7244453430175763,3,-0.058149817463273856,1.3571488784495245,10.115555763244627,2.0270367449197586,10.195555686950684,-1.0307737000736166,10.359999656677246,-0.058149817463273856
7354,2009-05-08,9.920000076293944,10.20444393157959,9.853333473205566,10.191110610961914,2396025.0,-0.016740103263390482,1.3582093376291466,3.210534637363651,26.256924307029834,35.295478761516684,0.30039375261824475,0.5310698357763197,0.27201754914131726,0.35826809072889,11.251396658744639,0.35111045837402344,-0.17751010057473415,-0.47822227478027557,-0.9530166211286026,-0.0034279284319485015,-0.71561944795444,-0.24082510160611115,0.5658499894524862,11.194023875673256,-19.81231811971178,0.23739717317416387,5,0.23111104965210139,0.437777519226076,0.1688883304595965,0.02222204208374201,-0.6488895416259766,4,-0.0515233120493479,1.1224491583316767,10.088889122009276,1.3571488784495245,10.115555763244627,2.0270367449197586,10.195555686950684,-0.0515233120493479
7355,2009-05-11,9.911110877990724,10.035555839538574,9.853333473205566,9.897777557373047,1860750.0,-0.0008960885317391698,-2.565245785403081,-0.049180385535393875,21.53385253808578,33.61065878185863,0.2763318318795971,0.5211748817181778,0.2865551360479497,0.3684009609490726,10.895084605586147,0.1822223663330078,-0.2193331713517228,-0.4582225799560522,-0.9779708528118771,0.06152569289977272,-0.7180967163839647,-0.19834844352813974,0.4988371966508023,12.149457742412022,-12.23760303879364,0.2598741364279126,5,0.2400002479553205,0.4466667175292951,0.20666670799255193,0.031111240386961114,-0.4977779388427752,0,-0.05426010336439968,1.3582093376291466,9.920000076293944,1.1224491583316767,10.088889122009276,1.3571488784495245,10.115555763244627,-0.05426010336439968
7356,2009-05-12,9.928889274597168,10.06222152709961,9.88888931274414,9.95555591583252,2097900.0,0.0017937844531559222,-2.2499821185895144,-1.9999999999997335,25.24586657811541,32.860198368350716,0.2196409649440838,0.48558811397586155,0.2720258716109427,0.3423309874851306,11.192613474828805,0.17333221435546875,-0.264555920289963,-0.41333308219909703,-0.9662371631137887,0.13957099871559464,-0.689785122656442,-0.13688104174175209,0.41426504787204266,17.171789419840348,-5.6506286961143495,0.2764520404573454,5,0.22222185134887695,0.42888832092285156,0.21555495262145996,0.013332843780517578,-0.28888893127441406,1,-0.060877449706781994,-2.565245785403081,9.911110877990724,1.3582093376291466,9.920000076293944,1.1224491583316767,10.088889122009276,-0.060877449706781994
7357,2009-05-13,9.893333435058594,9.960000038146973,9.808889389038086,9.880000114440918,1636650.0,-0.0035810490534468054,1.0606017257186702,-0.5,23.624572321798595,31.323680059899544,0.23535524456756818,0.4924880895770052,0.301744631398126,0.37590406547919386,11.373884444716678,0.15111064910888672,-0.2718362182716678,-0.4146667003631599,-0.9904372215075892,0.1611038207812694,-0.7025519609353736,-0.12678143979094614,0.3910423854989791,19.5875695716422,-1.3565647410332318,0.28788526057221464,5,0.23555564880371094,0.440000057220459,0.31999945640563965,0.07111072540283203,-0.20000076293945312,2,-0.04851756984250488,-2.2499821185895144,9.928889274597168,-2.565245785403081,9.911110877990724,1.3582093376291466,9.920000076293944,-0.04851756984250488
7358,2009-05-14,9.911110877990724,10.09333324432373,9.875555992126463,9.915555953979492,1346850.0,0.0017969113291111949,-4.764745976648561,-0.3333810170944952,24.1156977237586,29.918233162111424,0.18085719532041722,0.4461282072485613,0.27835957473494055,0.3523949945403526,11.046940018483403,0.2177772521972674,-0.28657515807639733,-0.3642226219177225,-0.9527258434779071,0.22428059964246216,-0.6584742326978148,-0.06997101113763016,0.3066968421541194,25.8425774346689,6.68554342763435,0.29425161078009215,5,0.21777820587158025,0.4222226142883283,0.30222201347350897,0.05333328247070135,-0.13777828216552912,3,-0.03587434194465999,1.0606017257186702,9.893333435058594,-2.2499821185895144,9.928889274597168,-2.565245785403081,9.911110877990724,-0.03587434194465999
7359,2009-05-15,9.95111083984375,9.982221603393556,9.777777671813963,9.884444236755373,1968750.0,0.00403587068548017,2.172424509245319,-14.997854537658458,33.87090075638399,28.572701235660606,0.11925795442919807,0.3701499245184241,0.2510111654333347,0.3016573712075541,10.84012012247586,0.2044439315795934,-0.2821056311014196,-0.28933377265930105,-0.8672298548666983,0.28856230954809625,-0.5782818137629988,-0.00038573155560328587,0.20944831394614738,54.929522128601214,31.97162895219859,0.2889480411036985,5,0.10222244262695135,0.3666667938232422,0.2622220516204834,0.013333320617675781,0.04888916015625,4,-0.058954931795459964,-4.764745976648561,9.911110877990724,1.0606017257186702,9.893333435058594,-2.2499821185895144,9.928889274597168,-0.058954931795459964
7360,2009-05-18,10.026666641235352,10.04444408416748,9.862221717834473,9.982221603393556,1090350.0,0.007592700212832426,3.555563502849105,0.6666762034189168,37.164775212356915,28.621188168892797,-0.009558814550199912,0.2566468124810761,0.18709653652319602,0.22236497447588377,10.319771902191702,0.1822223663330078,-0.2899828965006819,-0.18133349418640066,-0.7284127243136069,0.3657457359408056,-0.4548731092500038,0.09220612087720248,0.07264747543839611,78.87326071976898,52.31248173747264,0.2735396150636032,5,0.008888721466064453,0.2911109924316406,0.18666625022888184,-0.06222248077392578,-0.013333320617675781,0,-0.07535466507484234,2.172424509245319,9.95111083984375,-4.764745976648561,9.911110877990724,1.0606017257186702,9.893333435058594,-0.07535466507484234
7361,2009-05-19,9.991110801696776,10.119999885559082,9.942221641540527,10.035555839538574,829575.0,-0.0035461276225490224,-1.499986589062039,-1.00000000000008,41.10166833205871,29.287677323925156,-0.00676464662917553,0.2434263804121084,0.24902148190755824,0.25401048851007424,9.281225400316574,0.1777782440185547,-0.29133755288193086,-0.1780004024505626,-0.6644162317310229,0.30841542682989775,-0.42120831709079276,0.06520751218966758,-0.2133331298828125,62.33760443198443,31.16583777480529,0.24320791464023014,5,0.017777919769288886,0.3266668319702166,0.25666666030883967,-0.026666641235349786,0.17333316802978693,1,-0.057829191770218724,3.555563502849105,10.026666641235352,2.172424509245319,9.95111083984375,-4.764745976648561,9.911110877990724,-0.057829191770218724
7362,2009-05-20,9.928889274597168,10.088889122009276,9.871110916137695,10.039999961853027,1505925.0,-0.0062276886258774145,1.0851092971018648,2.499957085228636,33.47825032326435,29.599167565872463,0.029271911226365077,0.2664532346300348,0.3385790154614057,0.3095783150904161,8.395250217470116,0.21777820587158025,-0.32381760077765875,-0.20666637420654332,-0.6593480426631686,0.24601529425008195,-0.4330072084348551,0.019674460021768425,-0.14426715850830263,44.15598892003841,10.51311874302521,0.22634083422831242,5,0.062221527099609375,0.3888883590698242,0.31888818740844727,0.03555488586425781,-0.3777780532836914,2,-0.029095795439428418,-1.499986589062039,9.991110801696776,3.555563502849105,10.026666641235352,2.172424509245319,9.95111083984375,-0.029095795439428418
7363,2009-05-21,9.617777824401855,9.911110877990724,9.608888626098633,9.848889350891113,2270700.0,-0.031333963104139384,-1.428561575599677,2.080011673018162,27.697838950148665,29.759269192885665,0.2978506361551023,0.5257620322493324,0.6797061093733792,0.6108110865375309,8.213519268414137,0.32000064849853516,-0.3380550137326068,-0.4677778244018551,-0.9170881591542948,-0.01846748964941547,-0.6924329917780749,-0.2431226570256353,0.5022220611572266,1.7391904675718692,-32.44046436462612,0.22465516737621993,5,0.24666643142700195,0.6155552864074707,0.6377773284912109,0.3466663360595703,0.0977783203125,3,0.007855748915886807,1.0851092971018648,9.928889274597168,-1.499986589062039,9.991110801696776,3.555563502849105,10.026666641235352,0.007855748915886807
7364,2009-05-22,9.688888549804688,9.808889389038086,9.6355562210083,9.662221908569336,1282500.0,0.007393675202437278,-3.333436650612751,-0.1153842979640007,19.920324515172013,29.579988301450804,0.21289761181306588,0.401371580538866,0.6264446648717747,0.5339670095266733,7.803327619070951,0.19111156463623047,-0.3428988865212492,-0.3497781753540039,-0.7548774576875594,0.055321106979551615,-0.5523278165207817,-0.14722853418722615,0.4208891105651862,15.652154442949664,-12.702376595024583,0.20254964116677757,5,0.17555570602416992,0.5444445610046387,0.5666666030883789,0.2755556106567383,0.017778396606445312,4,0.008715555513558959,-1.428561575599677,9.617777824401855,1.0851092971018648,9.928889274597168,-1.499986589062039,9.991110801696776,0.008715555513558959
7365,2009-05-26,10.186667442321776,10.191110610961914,9.662221908569336,9.662221908569336,2513925.0,0.0513762636403865,-1.016944251992559,19.66672627136822,49.693274147091444,32.296366920225914,-0.2700853495117812,-0.11157906931068418,0.14206457605182443,0.028465506844211674,7.78840351576347,0.5288887023925781,-0.32784411222986876,0.15400071144103755,-0.23771902623230723,0.5457204491143823,-0.04185915739563484,0.34986058027770994,-0.5777788162231428,99.23686003695276,68.3145195426453,0.195859868836672,5,-0.28666782379150213,0.046665668487550604,0.06888771057129084,-0.2222232818603498,0.07555484771728693,1,-0.018324682078678878,-3.333436650612751,9.688888549804688,-1.428561575599677,9.617777824401855,1.0851092971018648,9.928889274597168,-0.018324682078678878
7366,2009-05-27,9.613332748413086,9.973333358764648,9.333333015441896,9.777777671813963,9454275.0,-0.05628285179181358,1.3039981597924897,-0.31355958401297407,37.07093933872179,33.79040769988404,0.28360439447466845,0.4276766112597592,0.7176839048108121,0.5885363094883083,8.339827606404528,0.8533344268798793,-0.3016806837789492,-0.3837784290313717,-0.7927009797674707,0.02514412170472724,-0.5882397043994203,-0.17931715366332313,0.5777778625488281,32.64246285209199,1.0209325288905156,0.20446127536804937,5,0.14888906478881836,0.4822225570678711,0.7144448757171631,0.35111141204833984,0.38666725158691406,2,0.041608938613991064,-1.016944251992559,10.186667442321776,-3.333436650612751,9.688888549804688,-1.428561575599677,9.617777824401855,0.041608938613991064
7367,2009-05-28,9.244443893432617,9.675556182861328,9.151110649108887,9.657777786254883,5594625.0,-0.03837262941318276,1.33662916192192,2.513509595031141,31.51751866167767,34.61283224854172,0.6154943141043248,0.7621321346280006,1.0781704000677639,0.9455007617900897,9.290786728242871,0.5244455337524414,-0.2776362400447141,-0.706000566482544,-1.2260401703095383,-0.18596096265554962,-0.9660203683960411,-0.4459807645690468,0.9466667175292969,8.974350744920539,-23.14497388889286,0.2600198019134969,5,0.4266667366027832,0.7311115264892578,1.1988890171051025,0.7200002670288086,0.8088893890380859,3,0.09951924495399078,1.3039981597924897,9.613332748413086,-1.016944251992559,10.186667442321776,-3.333436650612751,9.688888549804688,0.09951924495399078
7368,2009-05-29,9.408888816833496,9.506667137145996,9.315555572509766,9.333333015441896,4387500.0,0.017788514408930922,-2.4400212860919424,-0.18279604625621382,38.79143718914135,35.1595585188481,0.41607172146562554,0.5587785138596075,0.901329541861184,0.7736568081415705,10.310992774256066,0.2622232437133789,-0.26337013120073394,-0.49866671562194753,-1.0494732126569595,0.05213978141306441,-0.7740699641394535,-0.22326346710444156,0.7406217956542971,24.786363190370825,-9.567613071098332,0.27540324851750586,5,0.2622218132019043,0.559999942779541,1.0344440937042236,0.5555553436279297,0.5244445800781232,4,0.015115749292895275,1.33662916192192,9.244443893432617,1.3039981597924897,9.613332748413086,-1.016944251992559,10.186667442321776,0.015115749292895275
7369,2009-06-01,9.662221908569336,9.822221755981444,9.4622220993042,9.466667175292967,2682000.0,0.02692486824614182,-2.5217281785274297,2.5882159897004353,45.07042679183623,36.03796424990136,0.13125290285955415,0.2798911172064553,0.6440198916601556,0.5124066332920734,10.482386044558115,0.41333293914794744,-0.23743908061759633,-0.2200002670288086,-0.7667899098385575,0.32678937578094036,-0.49339508843368307,0.053394554376065884,0.44735270538330063,49.145315212297994,11.487627157198823,0.2733948214048741,6,0.008888721466064453,0.30666685104370117,0.8255555629730225,0.30222225189208984,0.16444492340088068,0,0.005519872825288541,-2.4400212860919424,9.408888816833496,1.33662916192192,9.244443893432617,1.3039981597924897,9.613332748413086,0.005519872825288541
7370,2009-06-02,9.657777786254883,9.715556144714355,9.568888664245604,9.666666984558104,2245950.0,-0.00045994827654616266,1.7499932945310528,-0.04545631882332484,44.60176681947808,36.42686408183684,0.08701816117954309,0.2414061446053033,0.6463597190798929,0.5141498321786155,11.163787946305497,0.14666748046875178,-0.21344891953973644,-0.1893332958221432,-0.6956300724817304,0.31696348083744397,-0.4424816841519359,0.0638150925076495,0.4134582691040034,61.621642311256686,20.48974472692594,0.25314838832979314,6,0.013332843780517578,0.19999933242797852,0.8299996852874756,0.30666637420654297,-0.08888912200927912,1,0.00506215417648459,-2.5217281785274297,9.662221908569336,-2.4400212860919424,9.408888816833496,1.33662916192192,9.244443893432617,0.00506215417648459
7371,2009-06-03,9.640000343322754,9.657777786254883,9.533332824707033,9.617777824401855,2127825.0,-0.00184073845201016,3.3077380166379946,-2.499946357687443,44.91979386877014,37.69814669800415,0.055599841483124024,0.22707078280434345,0.6513235114969866,0.5322889831103375,11.6244354391574,0.12444496154784979,-0.21600335653756986,-0.17933297157287598,-0.6657045324224775,0.30703858927672556,-0.42251875199767674,0.06385280885192479,0.39443069578613255,72.84780257804715,27.793116796045766,0.24318578042480077,6,0.031110286712646484,0.15999937057495117,0.8822216987609863,0.3244438171386719,-0.053333282470703125,2,0.06454584279629172,1.7499932945310528,9.657777786254883,-2.5217281785274297,9.662221908569336,-2.4400212860919424,9.408888816833496,0.06454584279629172
7372,2009-06-04,9.577777862548828,9.64888858795166,9.466667175292967,9.644444465637207,2020500.0,-0.00645461395828939,3.8235531713474753,-2.999957085228736,43.43258594805439,39.44645191999368,0.07015728033895208,0.26028341696986246,0.7051897531074331,0.5933086278344746,11.880121561247869,0.18222141265869318,-0.2315741977634609,-0.214666557312011,-0.6914514467635655,0.2621183321395435,-0.45305900203778826,0.023725887413766245,0.421320360960058,51.754448706703634,4.093189290746132,0.23839244472577742,6,0.09333276748657227,0.22222185134887695,0.9322218894958496,0.38666629791259766,0.11999988555908203,3,0.04408351744115424,3.3077380166379946,9.640000343322754,1.7499932945310528,9.657777786254883,-2.5217281785274297,9.662221908569336,0.04408351744115424
7373,2009-06-05,9.502222061157227,9.702221870422363,9.444443702697754,9.68000030517578,1335600.0,-0.00788865668800287,1.320012359666289,2.666676203418899,41.27807561543438,41.81953537557838,0.14259286635032176,0.30528624102776725,0.7697629778847421,0.6638746665976605,12.073351274812701,0.2577781677246094,-0.2563972238871042,-0.26088900566101003,-0.7330461695910095,0.21126815826898948,-0.4969675876260098,-0.024810423696010275,0.46295665937566,15.294260203115723,-30.148544413237456,0.23607858196500006,6,0.16888856887817383,0.2977776527404785,0.9866664409637451,0.4622220993041992,0.3066673278808594,4,0.0579981416732287,3.8235531713474753,9.577777862548828,3.3077380166379946,9.640000343322754,1.7499932945310528,9.657777786254883,0.0579981416732287
7374,2009-06-08,9.408888816833496,9.577777862548828,9.333333015441896,9.533332824707033,2040525.0,-0.009822254597190883,1.2916623825978724,0.6999957084768481,38.078910436922754,40.52905051889297,0.21459861220392895,0.3777314939262997,0.8447849286692808,0.7496377469933684,11.821675399475527,0.24444484710693182,-0.2727781921544121,-0.32866668701171875,-0.8200077831326205,0.16267440910918296,-0.5743372350721696,-0.0829961389512679,0.52372718084243,19.767459267945434,-20.56067983887612,0.24567054806045072,6,0.15333318710327148,0.391110897064209,1.0799996852874756,0.5555553436279297,0.644444465637207,0,0.05573926850318789,1.320012359666289,9.502222061157227,3.8235531713474753,9.577777862548828,3.3077380166379946,9.640000343322754,0.05573926850318789
7375,2009-06-09,9.373332977294922,9.48444366455078,9.30222225189209,9.444443702697754,1458675.0,-0.0037789626629407547,1.4117613647121523,0.5714274766455328,38.07891043692279,40.64104730758198,0.13706383425131463,0.3909782804671522,0.8688325979217382,0.7811719253709981,11.593988860017838,0.18222141265868963,-0.2550078468363779,-0.3373336315155022,-0.8471948454345295,0.17252758240352506,-0.5922642384750159,-0.08240302455598858,0.5280228064383223,17.777698304842286,-18.949862219015277,0.25493060695951386,6,0.11333322525024414,0.4266667366027832,1.0922222137451172,0.5911111831665039,0.6844453811645508,1,0.04836421108408384,1.2916623825978724,9.408888816833496,1.320012359666289,9.502222061157227,3.8235531713474753,9.577777862548828,0.04836421108408384
7376,2009-06-10,9.324443817138672,9.435556411743164,9.226667404174805,9.41333293914795,1719225.0,-0.005215771196294239,2.1332708689463784,1.2500100583383624,38.275855817926676,41.391973658276314,0.15719539805569838,0.41346040469872136,0.905981325740548,0.8245078968689405,11.582934903773115,0.20888900756835938,-0.23650140008891896,-0.35600051879882777,-0.8827745880806503,0.1707735504829948,-0.6193875534397382,-0.09261348415791737,0.5469021612095979,20.560507765890247,-14.598378068851137,0.26338703464091107,6,0.20000076293945312,0.4155559539794922,1.1266670227050781,0.6400003433227539,0.7688894271850586,2,0.026215488226507766,1.4117613647121523,9.373332977294922,1.2916623825978724,9.408888816833496,1.320012359666289,9.502222061157227,0.026215488226507766
7377,2009-06-11,9.41333293914795,9.5377779006958,9.311111450195312,9.311111450195312,2297475.0,0.009532914107530654,-3.4348101915344214,-1.1499887347516817,45.660373233489146,42.15518877431496,0.10592133567170237,0.3022642933534545,0.8009845152746866,0.7281842335680242,11.093356065478972,0.22666645050048828,-0.2979972406126201,-0.24311137199401855,-0.7727763259310425,0.2865535819430054,-0.5079438489625296,0.021721104974492533,0.4292036260307448,39.25218838676038,-0.12852609931547931,0.26483247696851175,6,0.11111164093017578,0.30888891220092773,1.0344445705413818,0.5511112213134766,0.7777776718139648,3,0.018413682255223662,2.1332708689463784,9.324443817138672,1.4117613647121523,9.373332977294922,1.2916623825978724,9.408888816833496,0.018413682255223662
7378,2009-06-12,9.555556297302246,9.604443550109863,9.355555534362793,9.355555534362793,2196450.0,0.01510871431762717,-1.4888706631825899,1.9565432375194753,47.252774460228515,42.39767184858077,-0.014873441560935063,0.139173394839478,0.6455500957568354,0.5807681601002717,11.164261177861185,0.2488880157470703,-0.2863255759126133,-0.08311028480529714,-0.6005108634800962,0.4342902938695019,-0.34181057414269667,0.17559000453210238,0.2593232312336564,87.05920071088312,42.83142288245668,0.2587002893373999,6,-0.08444452285766602,0.1399989128112793,0.856665849685669,0.4088878631591797,0.5111103057861346,4,0.014883639045255359,-3.4348101915344214,9.41333293914795,2.1332708689463784,9.324443817138672,1.4117613647121523,9.373332977294922,0.014883639045255359
7379,2009-06-15,9.3644437789917,9.48888874053955,9.262222290039062,9.48888874053955,1554750.0,-0.02000014571255282,2.642838531688252,-0.6222224341490397,30.60797503897912,40.842806095191996,0.144782606044771,0.2994328283022121,0.8135079006655701,0.7641046298242617,10.967719358871914,0.2933340072631836,-0.22869005046814195,-0.24488945007324148,-0.7541631897010372,0.2643842895545543,-0.49952631988713847,0.009747419740655516,0.423884994367123,36.47037440012925,-0.7661134787577737,0.2546368698138978,6,0.10000085830688477,0.31333351135253906,0.9922225475311279,0.6000003814697266,0.7688894271850586,0,0.047460972646710786,-1.4888706631825899,9.555556297302246,-3.4348101915344214,9.41333293914795,2.1332708689463784,9.324443817138672,0.047460972646710786
7380,2009-06-16,9.271110534667967,9.457777976989746,9.248888969421387,9.373332977294922,1818225.0,-0.009966768611833321,-1.848507705312439,0.8214269292666248,39.56641630826411,40.24798636624688,0.19835854374057327,0.351269174875922,0.8808349754888365,0.8496788386576029,11.095095641141292,0.20888900756835938,-0.2037963347150651,-0.300444889068606,-0.7911249620256928,0.19023518388848082,-0.5457849255471494,-0.05510485259006259,0.49172951372085727,11.764408889067933,-24.976961761257026,0.24534003647854358,6,0.193334102630617,0.4000000953674334,0.9833338260650653,0.6933336257934588,1.0133333206176776,1,0.08437206577116396,2.642838531688252,9.3644437789917,-1.4888706631825899,9.555556297302246,-3.4348101915344214,9.41333293914795,0.08437206577116396
7381,2009-06-17,9.41333293914795,9.479999542236328,9.213333129882812,9.23111057281494,2183400.0,0.015340384946135988,-1.4489831666345532,-1.7826062618949747,55.97483385526631,41.64156946704819,0.02302321233244342,0.17237970811624947,0.7144392244627014,0.7023616997897175,11.652826283370732,0.2666664123535156,-0.21091402799012648,-0.12933359146118129,-0.5826161716222629,0.3239489886999003,-0.3559748815417212,0.09730769861935862,0.32503793326967667,51.136405199593284,10.433140442069401,0.22664129008054035,6,0.04444456100463867,0.25777769088745117,0.841111421585083,0.5511112213134766,0.9422225952148438,2,0.06846091851605696,-1.848507705312439,9.271110534667967,2.642838531688252,9.3644437789917,-1.4888706631825899,9.555556297302246,0.06846091851605696
7382,2009-06-18,9.640000343322754,9.737777709960938,9.386667251586914,9.386667251586914,1819800.0,0.024079399468826423,-1.7719273148897563,1.3902414771240326,57.83131985036541,43.48081882648498,-0.2166754752000184,-0.08120357536684963,0.46745335163892854,0.4710852931110949,11.591249087096699,0.35111045837402344,-0.21212917351218685,0.11177825927734375,-0.3067636295678877,0.5303201481225752,-0.09749268514527287,0.3210492036999604,-0.4888896942138672,81.35601542042478,37.04321715877888,0.20927094442261615,6,-0.1644449234008789,0.031110286712646484,0.6144440174102783,0.3244438171386719,0.5999994277954102,3,0.0470262328688591,-1.4489831666345532,9.41333293914795,-1.848507705312439,9.271110534667967,2.642838531688252,9.3644437789917,0.0470262328688591
7383,2009-06-19,9.69333267211914,9.831110954284668,9.675556182861328,9.69333267211914,2664900.0,0.005532399055704129,-7.7505901287553645,0.0,51.21949578324062,44.94088386496474,-0.2682580911222008,-0.1355342084965585,0.3941466269700644,0.4131234248946818,10.65434554101621,0.19111061096191406,-0.2126410172220652,0.1613328456878662,-0.2619495869175541,0.5846152782932865,-0.05030837061484483,0.37297406199057725,-0.5304886817932122,77.69776176428364,32.59189460812931,0.21164121630271046,6,-0.1711106300354004,-0.022222042083740234,0.5377786159515381,0.27111148834228516,0.7111110687255859,4,0.05135261067378072,-1.7719273148897563,9.640000343322754,-1.4489831666345532,9.41333293914795,-1.848507705312439,9.271110534667967,0.05135261067378072
7384,2009-06-22,9.773332595825195,9.813332557678224,9.5600004196167,9.626667022705078,2545650.0,0.008253087602797082,1.2352951076254877,100.0,54.27627817548098,46.74059139147121,-0.32533785582417707,-0.22017174493359803,0.2951199540041056,0.3299766329899967,9.50812431649714,0.2533321380615252,-0.20180653567282825,0.2371105670928948,-0.19436645029588462,0.6685875844816742,0.02137205839850509,0.4528490757872845,-0.5837579269409172,90.64738872499757,45.66308278135366,0.21573850869438985,6,-0.2511105537414551,-0.10222196578979492,0.4577786922454834,0.19111156463623047,0.6844453811645508,0,0.030013713785662643,-7.7505901287553645,9.69333267211914,-1.7719273148897563,9.640000343322754,-1.4489831666345532,9.41333293914795,0.030013713785662643
7385,2009-06-23,10.0,10.071110725402832,9.760000228881836,9.813332557678224,4552425.0,0.023192437375110675,-1.1212168501955582,1.2727420508485476,61.538419215751695,49.325320657896214,-0.5070902456601107,-0.48648308330914425,0.05410313647634446,0.10499672985016772,10.315449092828171,0.3111104965209961,-0.17143721090800312,0.47311134338378835,0.0962580248820668,0.8499646618855099,0.28468468413292847,0.6615380026346482,-0.7847638796997067,91.7098877641212,48.174345849543,0.18842665925086075,6,-0.35777807235717773,-0.3288893699645996,0.18555545806884766,-0.03555583953857422,0.4711112976074219,1,0.013333320617675781,1.2352951076254877,9.773332595825195,-7.7505901287553645,9.69333267211914,-1.7719273148897563,9.640000343322754,0.013333320617675781
7386,2009-06-24,10.013333320617676,10.106666564941406,9.946666717529297,10.106666564941406,3372075.0,0.001333332061767667,2.4285714285714284,-0.49999744552584324,64.41172368396968,51.40880404128294,-0.46089630828116235,-0.4936210696327983,0.026852590840164225,0.09997436326951359,10.137090021871284,0.15999984741210938,-0.12028305031897801,0.4664446353912357,0.03218947885352286,0.9006997919289486,0.24931705712237928,0.6835722136600921,-0.746744724011231,87.03703703703704,42.70118335677026,0.21712757826885642,6,-0.3533334732055664,-0.3422226905822754,0.16333317756652832,-0.04888916015625,0.4888887405395508,2,0.02707495356314027,-1.1212168501955582,10.0,1.2352951076254877,9.773332595825195,-7.7505901287553645,9.69333267211914,0.02707495356314027
7387,2009-06-25,10.164443969726562,10.164443969726562,9.93333339691162,9.960000038146973,2340000.0,0.015090943671848711,1.2608699708454985,-2.190472784493241,70.86829464148326,54.03275072808902,-0.5523418688815678,-0.6032000470718657,-0.14014501567807258,-0.045481473228255354,9.484669068862143,0.23111057281494318,-0.05836824049044509,0.5715552806854252,0.08094341995707488,1.0621671414137754,0.32624935032125,0.8168612110496003,-0.8306491356533208,100.0,49.84290282827578,0.24530593036417522,6,-0.475555419921875,-0.4933333396911621,-0.0011107921600341797,-0.19999980926513672,0.3644447326660156,3,0.018801969414699915,2.4285714285714284,10.013333320617676,-1.1212168501955582,10.0,1.2352951076254877,9.773332595825195,0.018801969414699915
7388,2009-06-26,9.551111221313477,10.164443969726562,9.422222137451172,10.124444007873537,21184650.0,-0.06034100342722293,1.2721098166754006,-2.80435218658893,53.3755273306555,56.562478760497505,0.06737973546044174,0.022486873159415666,0.45027610983894384,0.5669454897842083,8.593440473174091,0.7422218322753906,-0.003915274827647863,-0.04888858795166051,-0.5323417442706653,0.43456456836734425,-0.2906151661111629,0.19283799020784187,-0.13425147367490275,17.365304853291118,-35.12248683720851,0.2417265781595027,6,0.13777732849121094,0.11999940872192383,0.6033329963684082,0.4133329391479492,0.9377775192260742,4,0.07212653416362902,1.2608699708454985,10.164443969726562,2.4285714285714284,10.013333320617676,-1.1212168501955582,10.0,0.07212653416362902
7389,2009-06-29,9.715556144714355,9.853333473205566,9.600000381469727,9.600000381469727,3156525.0,0.017217360324934372,-3.3846033226320262,-0.20155094205923924,57.65408657199422,58.57221990091196,-0.046960619852946195,-0.14520209988174848,0.2616357086506049,0.4091415729889363,8.894329775010062,0.30222225189208984,0.026444883402945152,0.11288962364196742,-0.3725927698094402,0.5983720170933751,-0.1298515730837373,0.35563082036767213,-0.2933340072631836,39.52106964624375,-16.64030262279197,0.24274119672570413,6,-0.02666759490966797,-0.04444551467895508,0.33333253860473633,0.2488880157470703,0.733332633972168,0,0.07090562659196342,1.2721098166754006,9.551111221313477,1.2608699708454985,10.164443969726562,2.4285714285714284,10.013333320617676,0.07090562659196342
7390,2009-06-30,9.706666946411133,9.764444351196287,9.568888664245604,9.74222183227539,2781000.0,-0.0009149448750865874,3.888896836182655,-0.30768595928001385,58.70446223411416,58.87551194300617,0.033759840325743085,-0.1396208882017298,0.2448675697468019,0.4090042300342489,9.247625705525108,0.1955556869506836,0.04364567225978888,0.10155596733093297,-0.38558430482468786,0.5886962394865538,-0.14201416874687744,0.3451261034087434,-0.28444480895996094,38.32342253904785,-21.418326920889903,0.24357013607781033,6,0.06888866424560547,-0.03555631637573242,0.342221736907959,0.25777721405029297,0.9244441986084002,1,0.07738094185422972,-3.3846033226320262,9.715556144714355,1.2721098166754006,9.551111221313477,1.2608699708454985,10.164443969726562,0.07738094185422972
7391,2009-07-01,10.262222290039062,10.324443817138672,9.79555606842041,9.79555606842041,4281300.0,0.05723440875174313,-1.266663941880307,-13.12523469770935,65.94323215280426,59.77683553216604,-0.43439900818794186,-0.6810906855782157,-0.3334273779357151,-0.15229683170900365,9.597419494266108,0.6177768707275391,0.13546324135263532,0.6260002136230476,0.056897168232765694,1.1951032590133295,0.34144869092790664,0.9105517363181885,-0.7657779693603519,93.1035211744013,29.498903903675384,0.2845515226951414,7,-0.3888893127441406,-0.5244450569152832,-0.1955559253692627,-0.2977781295776367,0.5466670989990234,2,0.020355143521994856,3.888896836182655,9.706666946411133,-3.3846033226320262,9.715556144714355,1.2721098166754006,9.551111221313477,0.020355143521994856
7392,2009-07-02,10.0,10.262222290039062,9.924444198608398,10.191110610961914,1548675.0,-0.02555219353351823,1.026664683027872,-0.4095231283272196,57.98720287052768,60.52880298630904,-0.1293422174967951,-0.4064538078070967,-0.09201594751684716,0.10153210793153278,9.737693514586594,0.33777809143066406,0.20521290694988714,0.34266681671142507,-0.24821599955931184,0.933549632982162,0.047225408576057504,0.6381082248467926,-0.4311113357543963,64.03945677174943,3.261166401670053,0.29544140813536823,7,-0.12666702270507812,-0.2622227668762207,-0.07111144065856934,0.0977773666381836,0.8666667938232422,3,0.0502222061157227,-1.266663941880307,10.262222290039062,3.888896836182655,9.706666946411133,-3.3846033226320262,9.715556144714355,0.0502222061157227
7393,2009-07-06,10.053333282470703,10.124444007873537,9.880000114440918,9.93777847290039,1749600.0,0.005333328247070224,-1.1153760450280341,-0.6046488417816901,63.02522160004989,61.50090781126114,-0.14107463930290187,-0.4388840767631059,-0.16654253485176618,0.042372256020453136,10.04618106289863,0.24444389343261896,0.23969200820320324,0.3684445381164547,-0.2430243278310229,0.9799134040639323,0.06271010514271502,0.6741789710901944,-0.3937779998779316,64.1177042298144,0.2536945441419931,0.305734432973739,7,-0.18000030517578125,-0.28444480895996094,-0.23000025749206543,-0.04666709899902344,0.8266668319702148,0,0.047303258189109076,1.026664683027872,10.0,-1.266663941880307,10.262222290039062,3.888896836182655,9.706666946411133,0.047303258189109076
7394,2009-07-07,9.93333339691162,10.11111068725586,9.911110877990724,10.026666641235352,1516500.0,-0.011936328199555368,-1.9032124094109344,-0.8076967516176041,62.39601865567861,61.59619663791969,0.004479193776100843,-0.2925803402493141,-0.06985389262079345,0.15231132917333134,9.980873747881816,0.19999980926513494,0.25397594170971693,0.22222242355346467,-0.3843718666176468,0.8288167137245761,-0.08107472153209194,0.5255195686390213,-0.1939914901733406,48.23535797096133,-21.301060951023345,0.3032971450855558,7,-0.06000041961669744,-0.16444492340087713,-0.11333370208740057,0.07333278656006037,0.817777633666994,1,0.055928389940144374,-1.1153760450280341,10.053333282470703,1.026664683027872,10.0,-1.266663941880307,10.262222290039062,0.055928389940144374
7395,2009-07-08,9.826666831970217,10.004444122314453,9.715556144714355,9.986666679382324,1683000.0,-0.010738244724028512,1.954548557940835,1.7142857142856627,57.84149545155201,60.86617127876217,0.09384116674090137,-0.15832729228905862,0.02209745176300082,0.24883336682220047,9.549047134700391,0.28888797760009766,0.276298878908003,0.09288916587829732,-0.49412425793831183,0.6799025896949065,-0.20061754603000637,0.386395877786601,0.49777698516845525,18.24814202814592,-51.4009433538815,0.2935067119083042,7,0.046666145324705255,-0.05777835845947443,-0.00666713714599787,0.17999935150146307,0.8800001144409162,2,0.06331973571058302,-1.9032124094109344,9.93333339691162,-1.1153760450280341,10.053333282470703,1.026664683027872,10.0,0.06331973571058302
7396,2009-07-09,9.568888664245604,9.90666675567627,9.551111221313477,9.90666675567627,1655775.0,-0.026232513234900168,1.1052610775129452,2.11111508475792,48.666655699409375,58.39932250742063,0.3150787946006446,0.12511790494866482,0.26128852107031797,0.4929489945203738,8.904413652947675,0.35555553436279297,0.28247577505433163,-0.17711124420166158,-0.7378296044346744,0.3836071160313512,-0.45747042431816887,0.10324793591484571,0.7433773994445811,2.499953061339192,-62.955595314105786,0.2803591801165068,7,0.3044443130493182,0.1999998092651385,0.19555521011352717,0.437777519226076,1.0355548858642596,3,0.11100792558523032,1.954548557940835,9.826666831970217,-1.9032124094109344,9.93333339691162,-1.1153760450280341,10.053333282470703,0.11100792558523032
7397,2009-07-10,9.58666706085205,9.662221908569336,9.493332862854004,9.58222198486328,999900.0,0.0018579374502367685,1.1714415336795188,-0.013159752220589854,47.97299378996354,57.7990410028993,0.23101779280900558,0.1275295949411248,0.2294745800379303,0.4669370618020956,8.758230121213408,0.16888904571533203,0.2559349373285098,-0.16799955368042063,-0.7121824826006709,0.3761833752398296,-0.44009101814054574,0.10409191077970448,0.6951528091430657,14.788868606520673,-47.08910315109005,0.27209146446012544,7,0.3222212791442871,0.1822214126586914,0.14888811111450195,0.4199991226196289,0.7555551528930664,4,0.12749189269095207,1.1052610775129452,9.568888664245604,1.954548557940835,9.826666831970217,-1.9032124094109344,9.93333339691162,0.12749189269095207
7398,2009-07-13,9.69777774810791,9.755556106567383,9.555556297302246,9.58222198486328,1205325.0,0.011590126844979176,-1.3684433426882225,25.99635271399988,48.58098191573621,56.790918263315085,0.15969307065579308,0.029112714736239553,0.10246448122650698,0.34936174866577474,8.77965246876293,0.19999980926513672,0.22381641618540904,-0.06399993896484446,-0.6008958150312225,0.47289593710153355,-0.33244787699803346,0.20444799906834454,0.5367329014587394,33.093594036311316,-24.106516035837252,0.26844793803318895,7,0.21111059188842773,0.07111072540283203,0.03777742385864258,0.30888843536376953,0.7733335494995117,0,0.1205316389049429,1.1714415336795188,9.58666706085205,1.1052610775129452,9.568888664245604,1.954548557940835,9.826666831970217,0.1205316389049429
7399,2009-07-14,9.808889389038086,9.844444274902344,9.675556182861328,9.69333267211914,1187775.0,0.011457433219879132,-1.2353045124645,1.0000082529359666,46.24782895579422,55.40684789905731,0.07064177920126191,-0.04953461292930328,-0.02043108593231935,0.2343529916767011,8.402170893890517,0.16888809204101562,0.16534801655329368,0.024889421463011985,-0.4785075227151907,0.5282863656412147,-0.22680905062608936,0.27658789355211333,0.38115059332580437,61.739302420611295,8.536613608441655,0.2516984720891016,7,0.09999895095825195,-0.04000091552734375,-0.0733342170715332,0.19777679443359375,0.41777801513671875,1,0.10919796145319483,-1.3684433426882225,9.69777774810791,1.1714415336795188,9.58666706085205,1.1052610775129452,9.568888664245604,0.10919796145319483
7400,2009-07-15,10.053333282470703,10.071110725402832,9.782221794128418,9.88888931274414,1264500.0,0.02492064939643379,1.8889058431959718,1.4230585128332096,50.71999934082027,53.715377586614636,-0.13349450076980673,-0.24492927546765486,-0.2802224140240952,-0.012180377792349262,8.215278143111027,0.28888893127441406,0.19029937123999296,0.23022217750549245,-0.2245956666460618,0.6850400216570467,0.002813255429714445,0.45763109958127046,0.09490427272259438,96.92313532856643,46.017422624061105,0.22740892207577718,7,-0.17555570602416992,-0.28444480895996094,-0.3722224235534668,-0.04666709899902344,0.1955556869506836,2,0.06940760129026824,-1.2353045124645,9.808889389038086,-1.3684433426882225,9.69777774810791,1.1714415336795188,9.58666706085205,0.06940760129026824
7401,2009-07-16,10.057778358459473,10.075555801391602,9.95555591583252,10.0,553725.0,0.0004421494706159379,1.5714285714285714,0.3513558968172961,47.97299378996354,52.60268768877418,-0.18996675807138175,-0.20935223682193183,-0.29497837163539664,-0.01572974787774939,7.88516080610928,0.11999988555908203,0.1932396399113081,0.2024449825286858,-0.22031950801622635,0.625209473073598,-0.008937262743771157,0.4138272278011428,0.051164915193467664,96.94662615375795,50.09257526300804,0.21138224527245633,7,-0.24888992309570312,-0.28888988494873047,-0.4144454002380371,-0.05111217498779297,0.4177780151367205,3,0.06451609538660086,1.8889058431959718,10.053333282470703,-1.2353045124645,9.808889389038086,-1.3684433426882225,9.69777774810791,0.06451609538660086
7402,2009-07-17,10.09333324432373,10.09333324432373,9.960000038146973,10.088889122009276,1054350.0,0.0035350635694166854,59.00429184549356,0.07691672856320644,63.203452547214965,52.622491127348084,-0.23567363241594563,-0.2205087926335505,-0.33806454505658046,-0.05024405971801116,8.530908079108821,0.1333332061767578,0.19705700557725692,0.2153332233428955,-0.20743128873108319,0.6380977354168742,0.003950967305906161,0.42671547937988485,-0.6000003814697266,100.0,47.37450446465053,0.21138225603698968,7,-0.29111146926879883,-0.3244447708129883,-0.46111106872558594,-0.08666706085205078,0.38666629791259766,4,0.050638405907539985,1.5714285714285714,10.057778358459473,1.8889058431959718,10.053333282470703,-1.2353045124645,9.808889389038086,0.050638405907539985
7403,2009-07-20,10.191110610961914,10.191110610961914,10.013333320617676,10.079999923706056,1320975.0,0.009687321747072097,2.200003433240636,25.00171673818703,61.96865259741036,52.57500600976272,-0.3485005600074853,-0.29416372023900905,-0.4415326194671252,-0.14590495218624255,8.950427489783452,0.17777729034423828,0.13152093816246335,0.2882216930389401,-0.14718828271439754,0.7236316687922777,0.07051670516227126,0.5059266809156089,-0.6857777404785157,100.0,43.828365454875254,0.21770498787666842,7,-0.3488888740539551,-0.4222221374511719,-0.5677773952484131,-0.18444442749023438,0.2844457626342791,0,0.014827785562513851,59.00429184549356,10.09333324432373,1.5714285714285714,10.057778358459473,1.8889058431959718,10.053333282470703,0.014827785562513851
7404,2009-07-21,10.06666660308838,10.20888900756836,10.0,10.199999809265137,1176975.0,-0.012211034952331556,1.7646984575770581,-1.200003433240639,58.562362685594216,52.65510236910074,-0.2270287479203308,-0.1545404639269048,-0.3188980679464066,-0.020969159528856807,9.86764017663091,0.20888900756835938,0.10473784668876895,0.14911098480224716,-0.28768351601936537,0.5859054856238597,-0.0692862656085591,0.3675082352130534,-0.5339026229858419,66.66666666666708,7.8970767697057624,0.21839725041080627,7,-0.21555566787719904,-0.2977781295776385,-0.48333311080932795,-0.060000419616700995,0.3688898086547834,1,0.040176625537093,2.200003433240636,10.191110610961914,59.00429184549356,10.09333324432373,1.5714285714285714,10.057778358459473,0.040176625537093
7405,2009-07-22,10.133333206176758,10.226667404174805,10.0,10.079999923706056,1465650.0,0.006622510282393135,-1.1250089407052428,-0.39999999999999203,46.00550215108807,52.35941864150948,-0.2744850955514604,-0.22209272023329163,-0.386350193431797,-0.08504817641377116,9.925376411045148,0.2266674041748047,0.05849793215363874,0.2091109275817864,-0.2369534588302038,0.6551753139937766,-0.0139212656242087,0.4321431207877815,-0.5600017244262698,65.57349946004129,10.686453153673312,0.22303219320599552,7,-0.2733330726623535,-0.3644447326660156,-0.5622222423553467,-0.12666702270507812,0.4311103820800781,2,0.009210611760122056,1.7646984575770581,10.06666660308838,2.200003433240636,10.191110610961914,59.00429184549356,10.09333324432373,0.009210611760122056
7406,2009-07-23,10.284443855285645,10.311111450195312,10.115555763244627,10.133333206176758,1259325.0,0.014912235296553611,-1.0952522058109564,2.8333273728632657,59.467443037138935,53.63657966897341,-0.35025283213799163,-0.37086551139167057,-0.537079780309881,-0.23401459922175505,9.964359310581496,0.19555568695068537,0.024923104984234,0.3466660499572747,-0.126457409021679,0.8197895089362284,0.11010432046779783,0.5832277794467515,-0.6588454997412114,92.40480542797155,37.07783341124774,0.23656172948947718,7,-0.35110998153686523,-0.5155553817749023,-0.7166662216186523,-0.27777767181396484,0.38222312927245916,3,-0.0034571520214955465,-1.1250089407052428,10.133333206176758,1.7646984575770581,10.06666660308838,2.200003433240636,10.191110610961914,-0.0034571520214955465
7407,2009-07-24,10.355555534362793,10.377778053283693,10.248888969421387,10.284443855285645,891225.0,0.006914489502570564,1.2307501856894894,0.4705934326700368,59.94152468731079,54.89886219914837,-0.3361808594523108,-0.44999706703269204,-0.605829970205015,-0.3068756346716395,9.883025016918587,0.12888908386230646,0.016689555326829364,0.4082221508026116,-0.09116738908516275,0.9076116906903859,0.15852738085872353,0.6579169207464997,-0.6614058693532723,94.11757281087682,38.25423532057621,0.2496947699438873,7,-0.3288884162902832,-0.47333288192749023,-0.7911114692687988,-0.3488893508911133,0.20888805389404297,4,0.01158806389818512,-1.0952522058109564,10.284443855285645,-1.1250089407052428,10.133333206176758,1.7646984575770581,10.06666660308838,0.01158806389818512
7408,2009-07-27,10.239999771118164,10.42666721343994,10.213333129882812,10.377778053283693,566100.0,-0.011158818361910239,-1.2325606926320332,-1.9374916181637993,60.117293564270845,56.43991382231245,-0.15156056199544743,-0.29532686800219565,-0.4897799048545597,-0.19368799400265324,10.436621358458575,0.21333408355712713,0.05807119532758698,0.25822196006774867,-0.22071003718347626,0.7371539573189736,0.018755961442137092,0.49768795869336024,-0.4638146995157424,56.249874271613784,-0.5544602299466206,0.23946599862561208,7,-0.13555526733398438,-0.3155550956726074,-0.6666667461395264,-0.23333358764648438,0.3555564880371094,0,0.023437478172126713,1.2307501856894894,10.355555534362793,-1.0952522058109564,10.284443855285645,-1.1250089407052428,10.133333206176758,0.023437478172126713
7409,2009-07-28,10.404443740844727,10.466667175292967,10.20444393157959,10.235555648803713,1457550.0,0.016058981777555825,-1.2692355305399743,-1.2257961805483166,68.3615606885611,58.40008730539476,-0.24880557839693296,-0.4274294448597402,-0.6530980433552998,-0.3506972442685736,11.066266964099572,0.26222324371337713,0.10976034110040445,0.3882215499877937,-0.10883918590386621,0.8852822858794536,0.13969118204196462,0.6367519179336227,-0.5371911693850517,86.66642143639577,23.95288381546648,0.24853036794582953,7,-0.19333219528198242,-0.45999908447265625,-0.8077774047851562,-0.39999961853027344,0.0977783203125,1,0.00683483274288843,-1.2325606926320332,10.239999771118164,1.2307501856894894,10.355555534362793,-1.0952522058109564,10.284443855285645,0.00683483274288843
7410,2009-07-29,10.457777976989746,10.475556373596193,10.25777816772461,10.368888854980467,1018350.0,0.005126101642094039,2.4999655148630224,0.5263196530617015,82.46754875350439,62.232815634677074,-0.26679210404364717,-0.4443912911879142,-0.70709924955354,-0.39727562179759346,11.636886566867712,0.2177782058715838,0.1582458102089621,0.4040002346038811,-0.10786286508815657,0.9158633342959188,0.1480686847578614,0.6599317844499009,-0.49461906891674445,95.06156487093585,23.70978457206806,0.2559315498460189,7,-0.23999977111816406,-0.5088887214660645,-0.8611116409301758,-0.45333385467529297,0.1288890838623047,2,-0.002124884014125805,-1.2692355305399743,10.404443740844727,-1.2325606926320332,10.239999771118164,1.2307501856894894,10.355555534362793,-0.002124884014125805
7411,2009-07-30,10.471111297607422,10.608888626098633,10.457777976989746,10.524443626403807,568575.0,0.0012749668856053553,-2.7778148655897956,-0.5999871254304614,82.41043164889368,64.36692442375248,-0.24063346684410192,-0.4651197047687212,-0.7198121110019411,-0.3963265953769639,12.109424118045487,0.15111064910888672,0.21129347684071398,0.40688910484314,-0.13075774499487025,0.9445359546811503,0.13806567992413576,0.6757125297621442,-0.41572084574024615,65.934198084845,-12.053056840934445,0.26882342491900496,7,-0.16666698455810547,-0.45555591583251953,-0.8144450187683105,-0.46666717529296875,0.19555568695068182,3,0.00891331282771679,2.4999655148630224,10.457777976989746,-1.2692355305399743,10.404443740844727,-1.2325606926320332,10.239999771118164,0.00891331282771679
7412,2009-07-31,10.502222061157227,10.57333278656006,10.404443740844727,10.41777801513672,698850.0,0.002971104275905523,-2.0399622350013193,-1.5833556854961481,81.31488814162375,66.5165061508873,-0.23204589079203863,-0.481355432196791,-0.7479222203866165,-0.4122613817302838,12.495553781824693,0.1688890457153338,0.2365113352538284,0.412888765335083,-0.15801314100566444,0.9837906716758305,0.12743781216470929,0.6983397185054567,-0.3361319744437594,73.62641508544156,-9.624861072794488,0.28545095317037394,7,-0.19777774810791016,-0.4866666793823242,-0.8366668224334717,-0.49777793884277344,0.35555553436279297,4,0.015658107631248974,-2.7778148655897956,10.471111297607422,2.4999655148630224,10.457777976989746,-1.2692355305399743,10.404443740844727,0.015658107631248974
7413,2009-08-03,10.528888702392578,10.551111221313477,10.342222213745117,10.51111125946045,699975.0,0.0025391427718881587,5.71426162924362,0.21052334379870793,80.00000000000009,68.89846585248796,-0.22994064851294205,-0.49599800061361776,-0.761186885382779,-0.42060431459903036,12.939667664021234,0.20888900756835938,0.27423923528981575,0.4157776355743401,-0.18750600955189078,1.019061280700571,0.11413581301122377,0.7174194581374564,-0.2742389078020775,80.21981131408118,-5.514951499289239,0.30164182256311584,8,-0.22444438934326172,-0.5133333206176758,-0.8488891124725342,-0.524444580078125,0.3644447326660156,0,0.0033768887552376725,-2.0399622350013193,10.502222061157227,-2.7778148655897956,10.471111297607422,2.4999655148630224,10.457777976989746,0.0033768887552376725
7414,2009-08-04,10.48888874053955,10.58222198486328,10.457777976989746,10.51555633544922,641475.0,-0.0037990677823327434,-1.7999828339072845,-1.500080467786163,71.87500898061631,71.77285550021331,-0.13829299862205424,-0.4345213315316254,-0.7102658925791356,-0.36906888473492927,13.447739159257507,0.12444400787353338,0.2707699941422881,0.34799990653991664,-0.2713757988013885,0.9673756118812218,0.03831205386926406,0.6576877592105692,-0.163391179647423,65.82275386646242,-17.73267319787324,0.3096878526706526,8,-0.12666654586791992,-0.4377779960632324,-0.8088891506195068,-0.48444461822509766,0.4711112976074219,1,0.010169572893213408,5.71426162924362,10.528888702392578,-2.0399622350013193,10.502222061157227,-2.7778148655897956,10.471111297607422,0.010169572893213408
7415,2009-08-05,10.448888778686523,10.542222023010254,10.422222137451172,10.466667175292967,1165050.0,-0.003813555739077268,-2.374969825389588,0.6666666666665556,68.96550767343977,72.82819601535786,-0.05456197951634678,-0.36418806108524393,-0.6756318914884254,-0.3229003754452364,14.638206478650398,0.11999988555908203,0.2644184362090769,0.2768888473510742,-0.33852633087585815,0.8923040255780066,-0.030818741762391966,0.5845964364645404,-0.10666656494140625,40.0,-40.13227379925475,0.30770758911346613,8,-0.04222249984741211,-0.3977780342102051,-0.7688891887664795,-0.4444446563720703,0.560000419616701,2,0.00510420616013163,-1.7999828339072845,10.48888874053955,5.71426162924362,10.528888702392578,-2.0399622350013193,10.502222061157227,0.00510420616013163
7416,2009-08-06,10.631111145019533,10.69333267211914,10.457777976989746,10.568888664245604,1096650.0,0.017439401470585425,1.5238156059530075,-3.4998927153744366,72.83020334594084,74.26027142187232,-0.20387817852008538,-0.48775876294518206,-0.8427302946275752,-0.5001738021049302,15.881929472616873,0.2444438934326172,0.2810284564043499,0.4060000896453868,-0.17249511320404665,0.9844952924948203,0.11675248822066919,0.6952476910701044,-0.2355556488037127,82.27864604553432,4.467026606107112,0.28924760142471695,8,-0.1822228431701678,-0.5377783775329608,-0.9077780246734637,-0.6266670227050799,0.3555555343627912,3,-0.004180568104426574,-2.374969825389588,10.448888778686523,-1.7999828339072845,10.48888874053955,5.71426162924362,10.528888702392578,-0.004180568104426574
7417,2009-08-07,10.808889389038086,10.813332557678224,10.604443550109863,10.68000030517578,728550.0,0.01672245182967913,2.032311653791791,2.0714230975552783,74.55833603765637,75.86483169669293,-0.34708850949585823,-0.6000407090107132,-0.9911147435647951,-0.6751125187199367,17.144169896364826,0.20888900756836115,0.33122750279998847,0.5226672172546394,-0.029479666598671628,1.0748141011079504,0.24659377532798388,0.7987406591812949,-0.38666725158691406,99.05687304527336,23.058373916045483,0.27607344192665506,8,-0.3000011444091797,-0.6555566787719727,-1.0033342838287354,-0.8044452667236328,0.2088890075683576,4,-0.013157910989839317,1.5238156059530075,10.631111145019533,-2.374969825389588,10.448888778686523,-1.7999828339072845,10.48888874053955,-0.013157910989839317
7418,2009-08-10,10.866666793823242,10.95555591583252,10.720000267028807,10.720000267028807,808875.0,0.005345359981549169,-2.212125547008549,1.1379282278949296,83.58208477218443,77.55600103931775,-0.3426592210580832,-0.5963321378860549,-1.0235223008631102,-0.7325242075301652,18.967899493861363,0.2355556488037127,0.34977915227718626,0.522000169754028,-0.015136174957499193,1.0591365144655551,0.2534319973982644,0.7905683421097915,-0.4088888168334961,83.33330353103582,5.900158838395981,0.2685681723557636,8,-0.25999975204467773,-0.6422224044799805,-1.0611116886138916,-0.8622226715087891,0.2933330535888672,0,-0.0008180243741600091,2.032311653791791,10.808889389038086,1.5238156059530075,10.631111145019533,-2.374969825389588,10.448888778686523,-0.0008180243741600091
7419,2009-08-11,10.880000114440918,10.977778434753418,10.831110954284668,10.880000114440918,916650.0,0.0012269926805204001,-2.0,0.0,82.81249607098462,77.59432851903776,-0.3145154573010984,-0.5536943171866238,-1.018974700569368,-0.742571955081317,21.044770528462124,0.14666748046875,0.3648880566892032,0.4817779541015632,-0.04390139420680583,1.0074573024099323,0.2189382799473787,0.7446176282557477,-0.32266654968261754,82.39992584238416,3.323413466337115,0.26283967415418485,8,-0.2199997901916504,-0.644444465637207,-1.058889389038086,-0.904444694519043,0.2311105728149414,1,0.0012254890144696162,-2.212125547008549,10.866666793823242,2.032311653791791,10.808889389038086,1.5238156059530075,10.631111145019533,0.0012254890144696162
7420,2009-08-12,10.751111030578613,10.95555591583252,10.751111030578613,10.880000114440918,1344150.0,-0.011846423024502672,-2.172415834258232,-100.0,70.91633568313121,76.31720674506414,-0.1560518245342326,-0.38983624008275086,-0.8731904630922358,-0.6101199257237759,22.30049177052945,0.20444488525390625,0.3882482563534353,0.31799998283386266,-0.20390880517488164,0.839908770842607,0.05704558882949051,0.5789543768382348,-0.1096884918212897,56.410152954553794,-20.113740480553858,0.2609543940043722,8,-0.0911107063293457,-0.5155553817749023,-0.9300003051757812,-0.7822222709655762,0.8222217559814471,2,0.01942952751341065,-2.0,10.880000114440918,-2.212125547008549,10.866666793823242,2.032311653791791,10.808889389038086,0.01942952751341065
7421,2009-08-13,10.706666946411133,10.844444274902344,10.644444465637207,10.84000015258789,580725.0,-0.004133906164774159,1.8125125729229532,1.0344802071772106,66.12245934647827,74.62915910115909,-0.08345664762099858,-0.3101901132518705,-0.8114462201803345,-0.5675156071962704,23.37800378391004,0.19999980926513672,0.3838440765705329,0.24111146926879812,-0.26292530911442213,0.7451482476520184,-0.010906919922812008,0.49312985846040824,0.27111148834228516,27.381153089636502,-44.979154687686346,0.2520183891916105,8,-0.046666622161865234,-0.4711112976074219,-0.8855562210083008,-0.7377781867980957,0.817776679992674,3,0.028227482315903663,-2.172415834258232,10.751111030578613,-2.0,10.880000114440918,-2.212125547008549,10.866666793823242,0.028227482315903663
7422,2009-08-14,10.604443550109863,10.79555606842041,10.5377779006958,10.728889465332033,1050300.0,-0.009547639504704608,-1.0000073992134637,0.9333452542736704,66.9420989303983,73.17828120453669,0.03888044132585122,-0.17677569218669298,-0.6907478947085686,-0.46504840175120954,24.23937576240326,0.2577781677246094,0.35429709317139135,0.11333255767822337,-0.36226809751544486,0.5889332128718916,-0.12446776991861164,0.35113288527505837,0.3666682052612309,15.151265567630597,-56.799475221696746,0.23780032759683425,8,0.09555673599243164,-0.36888790130615234,-0.7833328247070312,-0.746666431427002,0.9288892745971697,4,0.03604367616898685,1.8125125729229532,10.706666946411133,-2.172415834258232,10.751111030578613,-2.0,10.880000114440918,0.03604367616898685
7423,2009-08-17,10.342222213745117,10.626667022705078,10.25333309173584,10.524443626403807,2809125.0,-0.024727496084604006,-1.0740793722697735,1.4642619031197202,47.348516251737344,70.45311534577236,0.303784768009038,0.10260775750371565,-0.41028198903028645,-0.20488620581393668,24.337704423045686,0.3733339309692383,0.31704319340282794,-0.1564443588256843,-0.6165260046715328,0.30363728702016424,-0.38648518174860946,0.07359646409724085,0.6115561874389659,12.269955610318627,-55.43089281683722,0.23004082292292438,8,0.2733335494995117,-0.07555484771728516,-0.5033338069915771,-0.5422224998474121,1.1911106109619158,0,0.06532021541400379,-1.0000073992134637,10.604443550109863,1.8125125729229532,10.706666946411133,-2.172415834258232,10.751111030578613,0.06532021541400379
7424,2009-08-18,10.471111297607422,10.51555633544922,10.222222328186037,10.41333293914795,3063150.0,0.012462416799651432,2.999960986520746,-0.31707776608940347,50.533807285681014,68.40514863602137,0.19233482155742365,0.005873360600062938,-0.5160437679006424,-0.3380863827548346,24.381152106282833,0.2933340072631836,0.28452403381472635,-0.0477775096893307,-0.46108595014189824,0.36553093076323684,-0.25443172991561447,0.15887671053695307,0.44064038500976643,33.93939315123346,-29.04882590052786,0.20665422022628335,8,0.1288890838623047,-0.14444398880004883,-0.6322228908538818,-0.6711115837097168,1.0888891220092773,1,0.06578944012963484,-1.0740793722697735,10.342222213745117,-1.0000073992134637,10.604443550109863,1.8125125729229532,10.706666946411133,0.06578944012963484
7425,2009-08-19,10.226667404174805,10.377778053283693,10.071110725402832,10.244443893432617,3220425.0,-0.02334459891458429,1.1562518859257824,-0.3076669142527028,41.7417578027337,64.95087690899835,0.44917745159524536,0.27159284473952283,-0.2496899475960177,-0.09565762670769118,24.586701042932418,0.40000057220458984,0.2480574601395844,-0.2968881130218506,-0.6936428513336459,0.09986662528994472,-0.49526548217774824,-0.09851074386595293,0.6299219300878907,20.115082149564866,-40.744838950487775,0.198377369155898,8,0.2977771759033203,0.15333271026611328,-0.38777899742126465,-0.4266676902770996,1.3555545806884748,2,0.08648401753243684,2.999960986520746,10.471111297607422,-1.0740793722697735,10.342222213745117,-1.0000073992134637,10.604443550109863,0.08648401753243684
7426,2009-08-20,10.248888969421387,10.386667251586914,10.191110610961914,10.244443893432617,1539000.0,0.0021729038765365694,-2.5200027465689345,-0.25005364806866953,41.38973181785474,61.265476440131515,0.4101696203256697,0.25989602566865244,-0.24771554932394935,-0.1195017150194353,24.501681131171356,0.195556640625,0.23154019509520296,-0.272888803482056,-0.6744442396184009,0.1286666326542889,-0.4736665215502285,-0.07211108541388356,0.5291525039553218,24.539911220637254,-33.271500953262844,0.20077771806817277,8,0.2755556106567383,0.21777820587158203,-0.425555944442749,-0.44888925552368164,1.3288888931274414,3,0.12922803838448127,1.1562518859257824,10.226667404174805,2.999960986520746,10.471111297607422,-1.0740793722697735,10.342222213745117,0.12922803838448127
7427,2009-08-21,10.475556373596193,10.520000457763672,10.266667366027832,10.266667366027832,2315250.0,0.02211629034630902,-1.4255282236709947,46.99334906672428,48.40428537106085,57.3568320622289,0.14667042179019063,0.0449862030564514,-0.44991982708899236,-0.3490448111231661,23.974378348817833,0.27111148834228516,0.22625919608025669,-0.05222144126891948,-0.44684550607202844,0.3424026235341895,-0.24953347367047307,0.14509059113263412,0.23179202498312712,72.80011947615917,17.086960292548888,0.1973120324015544,8,0.04888820648193182,-0.00666713714599787,-0.6866679191589373,-0.6755566596984881,1.1911106109619123,4,0.10012711644140926,-2.5200027465689345,10.248888969421387,1.1562518859257824,10.226667404174805,2.999960986520746,10.471111297607422,0.10012711644140926
7428,2009-08-24,10.479999542236328,10.57333278656006,10.368888854980467,10.42666721343994,883800.0,0.00042414631563958416,-1.4210443100517718,0.2553141949268677,49.728251204225295,53.68080485481119,0.09120120787405028,0.06265760317106839,-0.4339288480373611,-0.35558640898464233,23.31764165668638,0.2044439315795934,0.19795957534480912,-0.05977826118469309,-0.43148705802888365,0.31193053565949747,-0.24563265960678748,0.1260761372374013,0.163725089025343,81.41594096669664,25.866996384147555,0.18585439842209509,8,0.033333778381347656,0.00888967514038086,-0.6944444179534912,-0.7399997711181641,1.2044448852539062,0,0.10050890538931578,-1.4255282236709947,10.475556373596193,-2.5200027465689345,10.248888969421387,1.1562518859257824,10.226667404174805,0.10050890538931578
7429,2009-08-25,10.475556373596193,10.564443588256836,10.41777801513672,10.479999542236328,982575.0,-0.0004239664918140873,-1.4444285498573888,-0.08331098117050198,50.833363632408116,51.44936351584196,0.03602968151416697,0.0766303936760604,-0.4025207835673985,-0.3569789869301001,22.493236901825902,0.1466655731201154,0.1487195409950015,-0.06777706146240092,-0.43537281313375686,0.299818690208955,-0.2515749372980789,0.11602081437327705,0.11090686707959385,80.53123896258775,22.064712656350387,0.18379787583567764,8,-0.017778873443605292,0.013332843780515802,-0.6700012683868426,-0.7377791404724139,1.0888872146606428,1,0.10097568218686526,-1.4210443100517718,10.479999542236328,-1.4255282236709947,10.475556373596193,-2.5200027465689345,10.248888969421387,0.10097568218686526
7430,2009-08-26,10.435556411743164,10.551111221313477,10.297778129577637,10.551111221313477,1682550.0,-0.003818409297462244,3.3846395087811962,26.00729770338022,43.29269888289055,48.91272346433222,0.02968237992965328,0.12108848238636938,-0.33245590143084414,-0.32374530048120675,21.647878467642528,0.25333309173583984,0.07850502964348394,-0.10666594505310023,-0.4754828257387249,0.26215093563252445,-0.29107438539591257,0.07774249528971211,-0.36444568634033203,63.95385102884531,8.14829637094715,0.18440844034281198,8,-0.0022230148315429688,0.05333280563354492,-0.6255567073822021,-0.6977791786193848,1.1066656112670916,2,0.10775122700771322,-1.4444285498573888,10.475556373596193,-1.4210443100517718,10.479999542236328,-1.4255282236709947,10.475556373596193,0.10775122700771322
7431,2009-08-27,10.564443588256836,10.622221946716307,10.373332977294922,10.475556373596193,1128600.0,0.012350771863840038,1.4347895043732029,-0.7692212465337229,41.32484319599925,46.06636171606566,-0.13577944432995004,-0.0004721683302655322,-0.4337455585357759,-0.4583631572823883,20.197990949732688,0.24888896942138494,0.008528719884772329,0.01755461692810023,-0.34983287077920977,0.38494210463541023,-0.16613912692555388,0.20124836078175434,-0.48373285293579116,83.74979212823182,32.03488933563925,0.18369374385365494,8,-0.21555471420288086,-0.03999900817871094,-0.7499992847442627,-0.8266663551330566,0.8666677474975586,3,0.09633999065864485,3.3846395087811962,10.435556411743164,-1.4444285498573888,10.475556373596193,-1.4210443100517718,10.479999542236328,0.09633999065864485
7432,2009-08-28,10.666666984558104,10.68000030517578,10.542222023010254,10.58666706085205,1093950.0,0.009676174182509323,1.5833452542737099,0.9000160935572106,43.119257024778676,45.59644402418135,-0.2550717533230138,-0.09459397085730892,-0.5139218754570969,-0.5649293931261532,19.074912177432832,0.13777828216552557,-0.03618315351965862,0.11155576705932368,-0.2589698828904279,0.48208141700907525,-0.0737070579155521,0.29681859203419947,-0.5642958007812489,96.51163080823075,46.78052059610949,0.18526282497487606,8,-0.29111146926879705,-0.1422224044799787,-0.815555810928343,-0.9288897514343244,0.7600002288818359,4,0.08541664226601609,1.4347895043732029,10.564443588256836,3.3846395087811962,10.435556411743164,-1.4444285498573888,10.475556373596193,0.08541664226601609
7433,2009-08-31,10.564443588256836,10.69333267211914,10.5377779006958,10.644444465637207,1097550.0,-0.009583443117635038,-1.333340485948687,-1.000011920940346,39.76940700683614,44.40039954875414,-0.13187986237097782,0.010993316710006695,-0.3921040049629543,-0.4676163898328358,18.282307492607615,0.15555477142333984,-0.07600050334646191,0.007554626464843395,-0.36278241416188983,0.3778916670915766,-0.17761389384852322,0.19272314677821,-0.42741465719604577,67.41559759769896,20.915640339009826,0.18516852031336625,8,-0.1822218894958496,-0.03999900817871094,-0.6099987030029297,-0.7999992370605469,0.6355562210083008,0,0.10433331269111723,1.5833452542737099,10.666666984558104,1.4347895043732029,10.564443588256836,3.3846395087811962,10.435556411743164,0.10433331269111723
7434,2009-09-01,10.595556259155273,10.684444427490234,10.51111125946045,10.564443588256836,2045475.0,0.0029450363986061046,-1.5161348376825639,-0.3889041210199435,44.61540899334415,44.71969412548864,-0.16034567914642217,-0.012351628676810833,-0.4054357053318203,-0.5032954760146797,17.283218855555454,0.17333316802978516,-0.11084604402930687,0.03333392143249547,-0.3359505842650705,0.40261842713006146,-0.1513083314162884,0.21797617428127936,-0.41402302880981523,75.28118060896547,28.794089995720697,0.18464225284878322,9,-0.1533346176147461,-0.07111167907714844,-0.5811116695404053,-0.8066673278808594,0.36888790130615234,1,0.10276838154618728,-1.333340485948687,10.564443588256836,1.5833452542737099,10.666666984558104,1.4347895043732029,10.564443588256836,0.10276838154618728
7435,2009-09-02,10.502222061157227,10.564443588256836,10.457777976989746,10.533332824707033,904275.0,-0.008808805853623758,1.2857172051580732,-0.9999386954389977,43.15474936042106,44.91580718577379,-0.026612028154890055,0.08978642861706732,-0.30234576913704636,-0.41391039076782477,16.422355128524558,0.13777828216552734,-0.10239909048057605,-0.06266694068908762,-0.42926604334901874,0.3039321619708435,-0.24596649201905407,0.12063261064087882,-0.2797448754698735,40.27787711894714,-8.269655508226542,0.18329955132996587,9,-0.022222042083740234,0.022222518920898438,-0.42444396018981934,-0.6933331489562988,0.3599996566772461,2,0.10114255068251388,-1.5161348376825639,10.595556259155273,-1.333340485948687,10.564443588256836,1.5833452542737099,10.666666984558104,0.10114255068251388
7436,2009-09-03,10.58666706085205,10.604443550109863,10.4399995803833,10.520000457763672,1199025.0,0.00804067931558472,2.21746513038205,-2.142879038685427,49.39763396827366,45.02617925213077,-0.06493280698968995,0.0019405622503008146,-0.37628246871081217,-0.5015696967576151,14.958582931394886,0.1644439697265625,-0.10564465921447663,0.024000263214110973,-0.34144565981095454,0.3894461862391765,-0.1587226982984209,0.20672322472664284,-0.32652143625015384,57.89511329285233,4.911544308626674,0.18272296151253248,9,-0.09111166000366211,-0.06222248077392578,-0.503333330154419,-0.7733335494995117,0.23555469512939275,3,0.09026022606224271,1.2857172051580732,10.502222061157227,-1.5161348376825639,10.595556259155273,-1.333340485948687,10.564443588256836,0.09026022606224271
7437,2009-09-04,10.666666984558104,10.684444427490234,10.502222061157227,10.568888664245604,887850.0,0.007556667574999176,1.73333810170939,1.4666762034189258,62.542961407917495,46.450035941429896,-0.12848431168442964,-0.0940843743916453,-0.4494993209913343,-0.5860545242834885,13.16302370752246,0.1822223663330078,-0.07089670789390468,0.11111130714416362,-0.23939060256190992,0.46161321685023715,-0.06413964770887226,0.2863622619971995,-0.371866396154827,89.47406066127269,30.045849946596555,0.17525095485303668,9,-0.17111158370971502,-0.1422224044799787,-0.5066671371459943,-0.7866673469543439,0.057777404785158026,4,0.07166665578881948,2.21746513038205,10.58666706085205,1.2857172051580732,10.502222061157227,-1.5161348376825639,10.595556259155273,0.07166665578881948
7438,2009-09-08,10.85777759552002,10.85777759552002,10.666666984558104,10.74666690826416,1169550.0,0.017916619243722787,2.440004119888795,1.1363529962546817,64.26228170335932,47.94213794931336,-0.29097026451043995,-0.30134521323633834,-0.6116937135415412,-0.7803713614743,11.125629864133737,0.19111061096191584,-0.02869672621131336,0.3026663780212395,-0.04619313419386728,0.6515258902363463,0.12823662191368612,0.4770961341287929,-0.5310944404194728,100.0,35.80483341035185,0.1744297561075537,9,-0.2799997329711914,-0.33333301544189453,-0.6977777481079102,-0.9777779579162598,-0.23999977111816406,1,0.052394664830365256,1.73333810170939,10.666666984558104,2.21746513038205,10.58666706085205,1.2857172051580732,10.502222061157227,0.052394664830365256
7439,2009-09-09,10.893333435058594,10.928889274597168,10.79111099243164,10.884444236755373,1299600.0,0.0032746885102201695,2.444419278314876,0.08000308991655626,79.0697190876671,51.917362416510755,-0.29170854250180867,-0.3540007391419966,-0.6226253453889115,-0.8203075678803309,9.018805614859009,0.13777828216552734,-0.01178995278205619,0.337555551528931,-0.013958958382541908,0.689070061440404,0.16179829657319544,0.5133128064846666,-0.5135408359160998,92.72722661995404,22.007927796677436,0.1757572549557361,9,-0.24222230911254883,-0.36888885498046875,-0.7333335876464844,-1.013333797454834,-0.30666637420654297,2,0.028151747675287497,2.440004119888795,10.85777759552002,1.73333810170939,10.666666984558104,2.21746513038205,10.58666706085205,0.028151747675287497
7440,2009-09-10,10.960000038146973,10.973333358764648,10.880000114440918,10.911110877990724,733050.0,0.006119945146801697,1.4705778406078813,5.49983907306173,79.8507092232653,56.198014197318095,-0.30861347649248927,-0.4260598142986005,-0.6630988019401514,-0.8914371505950633,7.390354047635372,0.09333324432373047,0.005833477855613722,0.39377770423889125,0.00716476797937915,0.7803906404984033,0.2004712361091361,0.5870841723686464,-0.5143158379499173,97.50000447034462,20.074341827908157,0.19330646812975572,9,-0.25333356857299805,-0.43555545806884766,-0.753333568572998,-1.080000400543213,-0.35111141204833984,3,0.0004054856112212235,2.444419278314876,10.893333435058594,2.440004119888795,10.85777759552002,1.73333810170939,10.666666984558104,0.0004054856112212235
7441,2009-09-11,11.008889198303224,11.039999961853027,10.920000076293944,11.0,605475.0,0.00446068977975278,2.375015087507594,0.1818235018727021,76.3157399407845,59.88651229909652,-0.3216533299028157,-0.4755268372908912,-0.7025966226407103,-0.9460405771398683,6.4331058682909035,0.11999988555908381,0.025296530603084122,0.4275557518005382,-0.0032678831301087286,0.8583793867311851,0.21214393433521472,0.6429675692658616,-0.48933411590670595,94.21494198449761,15.534801310702392,0.2154118174653234,9,-0.26888942718506037,-0.45333385467529475,-0.7800006866455096,-1.1288895606994647,-0.4800004959106463,4,-0.013322641169951743,1.4705778406078813,10.960000038146973,2.444419278314876,10.893333435058594,2.440004119888795,10.85777759552002,-0.013322641169951743
7442,2009-09-14,10.986666679382324,11.022221565246582,10.915555953979492,10.942221641540527,466650.0,-0.002018597745931161,-1.18182704874861,4.999892715372888,74.56892844161261,63.75312579184947,-0.27855870928293136,-0.4460712069943398,-0.6625938613034563,-0.9270228833214027,6.032116750955137,0.10666561126708984,0.06428881847357992,0.3862220764160149,-0.08126819879518266,0.8537123516272125,0.15247693881041613,0.6199672140216137,-0.3838404162727649,85.7142857142858,7.0753367068580815,0.23374513760559848,9,-0.24666690826416016,-0.43111133575439453,-0.7155561447143555,-1.0644450187683105,-0.4933338165283203,0,-0.014967681117465714,2.375015087507594,11.008889198303224,1.4705778406078813,10.960000038146973,2.444419278314876,10.893333435058594,-0.014967681117465714
7443,2009-09-15,11.017778396606444,11.119999885559082,10.871110916137695,10.968889236450195,2603250.0,0.0028317703751314927,-1.0363529962546816,1.0999914170457072,75.63013618352528,67.19920659075848,-0.26664261917342635,-0.4468892089563372,-0.6769165793092924,-0.9614749036226709,7.146536221190466,0.24888896942138672,0.10095231361610679,0.3835559844970682,-0.10262545941906787,0.8697374284132042,0.14046526253900105,0.6266467064551353,-0.3450043416979298,68.91914227306283,-9.088817386804465,0.24309072195806788,9,-0.23777866363525213,-0.4222230911254865,-0.6866679191589338,-1.0355567932128888,-0.6044454574584943,1,-0.02662369823607369,-1.18182704874861,10.986666679382324,2.375015087507594,11.008889198303224,1.4705778406078813,10.960000038146973,-0.02662369823607369
7444,2009-09-16,11.15999984741211,11.173333168029783,11.0,11.017778396606444,2017800.0,0.012908360078241365,1.052639306123393,2.909058988764187,81.22591157822735,71.42933572607029,-0.3580281957875826,-0.5637588724230209,-0.7964817055756299,-1.106385493275102,8.39808822895509,0.17333316802978338,0.1336259946120748,0.4913330078125,-0.04155923705440934,1.0242252526794093,0.22488688537904622,0.7577791302459538,-0.40672514298649354,95.58823993461777,15.149743836611236,0.2664461224334546,9,-0.3533334732055664,-0.5377779006958008,-0.7444441318511963,-1.1066665649414062,-0.7333326339721697,2,-0.04858620344300357,-1.0363529962546816,11.017778396606444,-1.18182704874861,10.986666679382324,2.375015087507594,11.008889198303224,-0.04858620344300357
7445,2009-09-17,11.11111068725586,11.222222328186037,11.04888916015625,11.11111068725586,1354725.0,-0.004380749177840482,-1.785742750291243,0.0,75.30852968913912,74.30832413949979,-0.23879721636788176,-0.4692718823748585,-0.7215984845556989,-1.0553875779972248,9.151035333358436,0.17333316802978693,0.18345575428827665,0.39822168350219656,-0.12696665332270562,0.9234100203270987,0.13562751508974635,0.6608158519146468,-0.2738242901094097,68.35430660542599,-11.183449949019206,0.2625941684124508,9,-0.24888849258422852,-0.4644441604614258,-0.6633327007293701,-1.0155549049377441,-0.6977777481079102,3,-0.047199928176877126,1.052639306123393,11.15999984741211,-1.0363529962546816,11.017778396606444,-1.18182704874861,10.986666679382324,-0.047199928176877126
7446,2009-09-18,11.57333278656006,11.577777862548828,11.15999984741211,11.177778244018556,2829375.0,0.04159999052429186,1.0659339622864141,100.0,81.48135638569127,76.4125902481413,-0.6105479132321445,-0.871884415704022,-1.1436092883613416,-1.5130755545707064,10.36860078059823,0.46666717529296875,0.23707758192094985,0.794221591949464,0.18767517359781216,1.4007680103011158,0.49094838277363806,1.0974948011252899,-0.6590592032056932,99.37098006191708,21.07232074103466,0.3032732091758262,9,-0.4511103630065936,-0.7488884925842303,-1.1255548000335711,-1.4777770042419451,-1.173333168029787,4,-0.08333331273264877,-1.785742750291243,11.11111068725586,1.052639306123393,11.15999984741211,-1.0363529962546816,11.017778396606444,-0.08333331273264877
7447,2009-09-21,11.524443626403807,11.595556259155273,11.422222137451172,11.528888702392578,1318950.0,-0.0042242939918765154,1.5160964332435818,-0.011237580436343755,84.6152999699453,78.67403672220642,-0.4773899803056061,-0.7803976023626991,-1.0548209977613627,-1.457548697437078,12.288815331196188,0.17333412170410156,0.30580657429739055,0.692888069152831,0.019188959407731687,1.3665871788979302,0.3560385142802822,1.0297376240253797,-0.47746918721054676,90.18385121294912,10.074460095061085,0.33684955487254936,9,-0.3311100006103498,-0.6911101341247541,-1.0766656398773176,-1.4288878440856916,-1.0622215270996076,0,-0.08638637632191626,1.0659339622864141,11.57333278656006,-1.785742750291243,11.11111068725586,1.052639306123393,11.15999984741211,-0.08638637632191626
7448,2009-09-22,11.533332824707033,11.600000381469727,11.466667175292967,11.600000381469727,1144125.0,0.000771334269262347,2.9999427803050343,14.998069083881184,84.36472112759512,79.26237028219842,-0.4250753432019394,-0.744498413692666,-1.0264671162914958,-1.461100427128672,14.145439647117517,0.1333332061767596,0.3635700879804329,0.649110603332522,-0.07189877407433087,1.370119980739375,0.2886059146290947,1.0096152920359494,-0.37664202152136994,88.8887476038951,7.831183048621227,0.3605046887034265,9,-0.2977771759033221,-0.6977772712707537,-1.06555485725403,-1.4377770423889178,-1.0177764892578125,1,-0.09017341107378019,1.5160964332435818,11.524443626403807,1.0659339622864141,11.57333278656006,-1.785742750291243,11.11111068725586,-0.09017341107378019
7449,2009-09-23,11.533332824707033,11.702221870422365,11.51111125946045,11.58222198486328,1740375.0,0.0,-3.095273128563584,0.7333276113637976,90.5593844205456,80.45222308189624,-0.3629079381637581,-0.6969207571408926,-0.992038173205545,-1.4541475304992542,16.195793290173597,0.19111061096191584,0.40002760978781815,0.596221780776979,-0.1531921980172637,1.3456357595712216,0.22151479137985852,0.9709287701740994,-0.28798010586455725,74.14961120704638,-11.567862748390496,0.3747069893971213,9,-0.24666643142700373,-0.6466665267944354,-1.0922212600708026,-1.4377770423889178,-1.026665687561037,2,-0.09710982094956877,2.9999427803050343,11.533332824707033,1.5160964332435818,11.524443626403807,1.0659339622864141,11.57333278656006,-0.09710982094956877
7450,2009-09-24,11.5600004196167,11.600000381469727,11.475556373596193,11.564443588256836,1072800.0,0.0023122193137909974,2.2940537947921325,0.09088249063671072,90.10983483117596,81.98490029193974,-0.33024367280344613,-0.6693462848389427,-0.9911374579720693,-1.476688062383893,18.105310084204834,0.12444400787353338,0.4235537921578221,0.5666671752929684,-0.19296107715286404,1.3262954277388008,0.18685304907005218,0.9464813015158846,-0.22327387045824487,73.77062443607609,-14.827298629067954,0.37981412622291594,9,-0.2733340263366699,-0.6733341217041016,-1.0966665744781494,-1.464444637298584,-1.1777782440185547,3,-0.0980392011278437,-3.095273128563584,11.533332824707033,2.9999427803050343,11.533332824707033,1.5160964332435818,11.524443626403807,-0.0980392011278437
7451,2009-09-25,11.58222198486328,11.69777774810791,11.502222061157227,11.551111221313475,878625.0,0.0019222806608960585,-2.0344802071772943,-7.001931745009658,89.61532208347155,83.65672180770183,-0.2934441218561066,-0.6444501972329295,-0.9851073977201192,-1.4919857472075169,20.551874678384983,0.1955556869506836,0.4312085025376824,0.537999820709226,-0.23686405290637147,1.3128636943248235,0.15056788390142728,0.9254317575170248,-0.17239637145204334,57.142857142856144,-30.04944216972322,0.38743193680779864,9,-0.2955555915832502,-0.6355557441711408,-1.129999637603758,-1.4866662025451642,-1.2266664505004865,4,-0.10092096725852284,2.2940537947921325,11.5600004196167,-3.095273128563584,11.533332824707033,2.9999427803050343,11.533332824707033,-0.10092096725852284
7452,2009-09-28,11.577777862548828,11.702221870422365,11.555556297302244,11.58222198486328,781425.0,-0.000383702049594592,-5.000156061019568,-0.14284838452572304,87.15592718181388,84.93736525195612,-0.21940590002878757,-0.5989569600777251,-0.9530270192847592,-1.479295923543404,22.892858164578534,0.14666557312012074,0.4341071726677015,0.48800015449523926,-0.3004152083239653,1.2764155173144438,0.09379247308563698,0.8822078359048415,-0.10947299773536656,47.16980368182614,-36.816043784386736,0.394207681409602,9,-0.22666692733764648,-0.5933332443237305,-1.0822219848632812,-1.482222080230713,-1.1777782440185547,0,-0.1017274867423712,-2.0344802071772943,11.58222198486328,2.2940537947921325,11.5600004196167,-3.095273128563584,11.533332824707033,-0.1017274867423712
7453,2009-09-29,11.666666984558105,11.688888549804688,11.48888874053955,11.595556259155273,1323000.0,0.007677563265124476,2.461586075416574,-16.001072961379787,87.82605126138279,85.67071410564007,-0.23084639861335354,-0.6335171015036991,-1.0158293251065533,-1.558912956079702,25.105532719195118,0.19999980926513672,0.4496922292928147,0.5217781066894531,-0.26611377805508596,1.3096699914339922,0.12783216431718358,0.9157240490617227,0.03555488586425959,84.31393998552574,1.3745886424512719,0.39394594237226915,9,-0.29111146926879883,-0.6666669845581055,-1.1700000762939453,-1.5711112022399902,-1.2355556488037092,1,-0.10323813020874761,-5.000156061019568,11.577777862548828,-2.0344802071772943,11.58222198486328,2.2940537947921325,11.5600004196167,-0.10323813020874761
7454,2009-09-30,11.684444427490234,11.733332633972168,11.600000381469727,11.666666984558105,2075625.0,0.001523780781234274,1.3077075441333037,0.24999664722054582,87.21457160633513,86.99360765199518,-0.1859641343284899,-0.5960972968330545,-1.0027637066653554,-1.5645241259813112,27.62623524885297,0.1333322525024414,0.47294302351608053,0.48511114120483434,-0.29338196429252505,1.2636042467021937,0.09586458845615553,0.8743576939535131,-0.1955556869506836,81.03463584636204,-0.060292848158738366,0.3892465527486796,9,-0.2377781867980957,-0.668889045715332,-1.183333158493042,-1.5888886451721191,-1.0844440460205078,2,-0.10003796922436015,2.461586075416574,11.666666984558105,-5.000156061019568,11.577777862548828,-2.0344802071772943,11.58222198486328,-0.10003796922436015
7455,2009-10-01,11.564443588256836,11.728889465332033,11.533332824707033,11.688888549804688,1688175.0,-0.010270136503116034,-1.0952517191699338,-7.000160935572126,76.59564948624909,86.45075132983493,0.005704413218303728,-0.41364501799526643,-0.8548275018740785,-1.4327893631853428,30.17040970426056,0.195556640625,0.4929248412765652,0.31199922561645543,-0.4090629209835459,1.0330613722164568,-0.04853184768354524,0.6725302989164561,-0.07555484771728516,30.90887101179004,-46.521886057265334,0.36053107330000045,10,0.013333797454833984,-0.5488882064819336,-1.0911102294921875,-1.4688878059387207,-0.9644432067871094,3,-0.09146799351288837,1.3077075441333037,11.684444427490234,2.461586075416574,11.666666984558105,-5.000156061019568,11.577777862548828,-0.09146799351288837
7456,2009-10-02,11.542222023010256,11.595556259155273,11.42666721343994,11.493332862854006,1902150.0,-0.001921542102479079,1.1714015964295634,-0.39285769024446315,76.59571942511737,85.55968682485405,0.02575750077398986,-0.3332510999910365,-0.8092243140602076,-1.3991278368871676,32.557507984429144,0.1688890457153338,0.49365060636127644,0.24199991226196538,-0.41730240703110155,0.9013022315550323,-0.08765124738456898,0.5716510719084997,0.1911106109619123,37.68106928057514,-37.10314250268792,0.3296511596465335,10,0.037777900695799005,-0.48888921737671076,-1.0811107158660906,-1.4466662406921404,-0.8533334732055682,4,-0.10050056610413205,-1.0952517191699338,11.564443588256836,1.3077075441333037,11.684444427490234,2.461586075416574,11.666666984558105,-0.10050056610413205
7457,2009-10-05,11.431111335754395,11.5377779006958,11.382222175598145,11.5377779006958,1522125.0,-0.009626455550270419,1.9166726271368286,-2.1818039950062422,68.37943624821362,83.78354406047833,0.1366018720061195,-0.17068483498253073,-0.6778335344234954,-1.2765394256837421,34.54265454825698,0.15999984741211115,0.5092450630215861,0.09266700744628942,-0.4969357110839745,0.6822697259765533,-0.20213435181884343,0.38746836671142226,0.2977781295776385,13.924153778458631,-59.05723684821335,0.29480135926513207,10,0.12666606903076172,-0.34444522857666016,-0.9944446086883545,-1.3355555534362793,-0.8266677856445312,0,-0.0940902218341153,1.1714015964295634,11.542222023010256,-1.0952517191699338,11.564443588256836,1.3077075441333037,11.684444427490234,-0.0940902218341153
7458,2009-10-06,11.42666721343994,11.51555633544922,11.368888854980467,11.51555633544922,1165500.0,-0.00038877430058392726,2.300009655927078,0.8333363135684476,63.51354877995721,80.77845121152407,0.13893477804491816,-0.1279982151623944,-0.649017551667006,-1.2608107527309365,35.78984885912509,0.14666748046875355,0.46847492502057264,0.05977840423583736,-0.4854033591093465,0.6049601675810212,-0.21281247743675458,0.3323692859084293,0.28835556030273857,15.853846818109185,-52.02617722576711,0.2725908816725917,10,0.12444353103637873,-0.34000110626220525,-0.9766671657562238,-1.3311114311218244,-1.4488887786865217,1,-0.08984838498684111,1.9166726271368286,11.431111335754395,1.1714015964295634,11.542222023010256,-1.0952517191699338,11.564443588256836,-0.08984838498684111
7459,2009-10-07,11.199999809265137,11.457777976989744,11.164443969726562,11.422222137451172,1790775.0,-0.019836703033426772,1.0000000000000122,2.499994635595939,53.816802333152324,76.745892045077,0.35017060628938523,0.12945929316540727,-0.40541101884539366,-1.024700980168232,36.32994122211895,0.2933340072631818,0.4203055555408213,-0.18222231864929128,-0.687083950410095,0.3226393131115124,-0.4346531345296931,0.07020849723111056,0.4942549293518095,6.29925117932496,-58.979419376950226,0.2524308158804021,10,0.24888849258422852,-0.11333370208740234,-0.746666669845581,-1.0177769660949707,-1.355555534362793,2,-0.06865075773257445,2.300009655927078,11.42666721343994,1.9166726271368286,11.431111335754395,1.1714015964295634,11.542222023010256,-0.06865075773257445
7460,2009-10-08,10.964444160461426,11.262222290039062,10.84000015258789,11.262222290039062,3546900.0,-0.021031754715642892,1.8358169758809646,1.340000944137123,17.535583099095703,68.73703215792412,0.5502244133685252,0.3851097316597425,-0.1570235553730175,-0.782183257511889,36.783688028666376,0.4222221374511719,0.36408799211575094,-0.4180001735687249,-0.9220826582152615,0.08608231107781172,-0.6700414158919923,-0.16595893124545746,0.6874257166442899,16.47051844222463,-42.657632601875775,0.25204124232326813,10,0.3222222328186035,0.1222219467163086,-0.4811110496520996,-0.7644438743591309,-0.9911108016967773,3,-0.03323869168907889,1.0000000000000122,11.199999809265137,2.300009655927078,11.42666721343994,1.9166726271368286,11.431111335754395,-0.03323869168907889
7461,2009-10-09,10.862221717834473,10.986666679382324,10.782221794128418,10.986666679382324,3237975.0,-0.009323084793990244,2.2857077170664417,0.4179116905743283,16.591965790911985,60.896592003379475,0.60298453938492,0.501492614661931,-0.04332240610858307,-0.6729547538226761,37.07565279999052,0.20444488525390625,0.29560505160516115,-0.5128892421722409,-1.043426910320008,0.017648425975526294,-0.7781580762461235,-0.24762040809835817,0.708461186819461,10.588217474610543,-42.76873733231733,0.26526883407388346,10,0.3955554962158203,0.22444438934326172,-0.359999418258667,-0.6622214317321777,-0.7111110687255859,4,-0.024140672431148258,1.8358169758809646,10.964444160461426,1.0000000000000122,11.199999809265137,2.300009655927078,11.42666721343994,-0.024140672431148258
7462,2009-10-12,10.822221755981444,10.942221641540527,10.777777671813963,10.866666793823242,1510875.0,-0.003682484384143425,-1.466661898290498,0.35714614146679335,15.217403473156153,52.82896447135428,0.5861811293990176,0.5571041185084855,0.006925179054670494,-0.6251167014416197,37.420335069401446,0.16444396972656428,0.22295875411902166,-0.5446669578552257,-1.104822751677231,0.015488835966779746,-0.8247448547662284,-0.26458906094422296,0.6538458154094275,6.024040319693049,-41.06877230610983,0.28007789691100266,10,0.43333339691162287,0.29555559158325373,-0.3122217655181867,-0.6222214698791486,-0.6311111450195295,0,-0.01232031732329475,2.2857077170664417,10.862221717834473,1.8358169758809646,10.964444160461426,1.0000000000000122,11.199999809265137,-0.01232031732329475
7463,2009-10-13,10.724444389343262,10.826666831970217,10.555556297302246,10.826666831970217,2126700.0,-0.009034869996462636,4.3043251110197405,2.2999742511371895,13.888905445736086,44.68166823128774,0.5992681397174255,0.6659209817672327,0.11316559417742944,-0.5150226782548017,37.69131974144834,0.2711105346679705,0.14435556920768633,-0.6277776241302497,-1.239416215888843,-0.01613903237165637,-0.9335969200095455,-0.32195832825095394,0.6538625961068423,18.719134758490092,-23.920467520660495,0.30581929587929635,10,0.41777849197387695,0.4200000762939453,-0.21444439888000488,-0.5244441032409668,-0.5066661834716797,1,-0.011189469111578587,-1.466661898290498,10.822221755981444,2.2857077170664417,10.862221717834473,1.8358169758809646,10.964444160461426,-0.011189469111578587
7464,2009-10-14,10.617777824401855,10.800000190734863,10.58222198486328,10.786666870117188,2200050.0,-0.009946115721146342,1.227275608982974,1.6521718849124616,10.740687758783636,37.364450261569345,0.6020255541408162,0.7693265950360733,0.22851973814011473,-0.3976701120346213,37.77192895269354,0.2177782058715838,0.06950677133256633,-0.7073330879211426,-1.3978313157528532,-0.016834860089431913,-1.052582201836998,-0.36208397400528725,0.6288890509445917,8.804941477179947,-28.661790069587717,0.3452491139158553,10,0.4577784538269043,0.5266666412353516,-0.0666666030883789,-0.41777753829956055,-0.38666725158691584,2,-0.060276208471568005,4.3043251110197405,10.724444389343262,-1.466661898290498,10.822221755981444,2.2857077170664417,10.862221717834473,-0.060276208471568005
7465,2009-10-15,10.58666706085205,10.666666984558104,10.48888874053955,10.568888664245604,1874475.0,-0.0029300635278227682,1.00000000000002,-0.10526672426353308,8.8235270915131,29.834206668946646,0.5362446723404748,0.8001573183397426,0.26942520559459027,-0.3638938779905274,37.78941091085802,0.1777782440185529,-0.02320555374625144,-0.7122216701507575,-1.4731758125019265,0.048732472200411436,-1.0926987413263411,-0.33174459897517394,0.549422122007325,19.642959778372973,-14.701406374928698,0.3804770711755844,10,0.426666259765625,0.5244436264038086,0.0011107921600341797,-0.38666677474975586,-0.3466672897338867,3,-0.07010920261149411,1.227275608982974,10.617777824401855,4.3043251110197405,10.724444389343262,-1.466661898290498,10.822221755981444,-0.07010920261149411
7466,2009-10-16,10.608888626098633,10.666666984558104,10.506667137145996,10.555556297302246,1828575.0,0.0020990142713332993,-1.117651513717151,2.9998390730605307,10.50719454663627,23.403957590993606,0.41091940591519105,0.7399130688298214,0.25158403609053437,-0.37413917471671354,36.71486247372028,0.1599998474121076,-0.12208631731594366,-0.6417778968811039,-1.4502548548994465,0.16669906113723876,-1.0460163758902752,-0.23753941787193256,0.4107044771431738,26.47058823529412,-5.993205527585896,0.4042384790091713,10,0.39333391189575195,0.5022220611572266,0.006666898727416992,-0.3733329772949219,-0.2977771759033203,4,-0.05990780841741261,1.00000000000002,10.58666706085205,1.227275608982974,10.617777824401855,4.3043251110197405,10.724444389343262,-0.05990780841741261
7467,2009-10-19,10.528888702392578,10.64888858795166,10.475556373596193,10.604443550109863,2759850.0,-0.00754083924580462,1.1080883589567907,-1.4166800779643438,3.284594077518676,16.71185151294488,0.3905508067033381,0.7815761514798396,0.32939386270342297,-0.27661648949096573,35.5768880777898,0.17333221435546697,-0.21192477567150547,-0.672000074386597,-1.5305446261432536,0.18654447737005952,-1.1012723502649262,-0.24272779850826787,0.3951776155628224,15.18961555385292,-10.272837857808064,0.42927227587832867,10,0.4377784729003906,0.5755558013916016,0.11888885498046875,-0.2622222900390625,-0.2799997329711914,0,-0.0358801449955346,-1.117651513717151,10.608888626098633,1.00000000000002,10.58666706085205,1.227275608982974,10.617777824401855,-0.0358801449955346
7468,2009-10-20,10.493332862854004,10.564443588256836,10.395556449890137,10.533332824707033,1768050.0,-0.003376979332158303,2.3043372797074273,0.5294162196276663,1.7985092310506587,10.932041168266917,0.31267091738205544,0.7749552578873686,0.3604386647124187,-0.22619246591783337,34.46686542466819,0.16888713836669922,-0.30946884138899833,-0.6555559158325188,-1.5543569160208168,0.24324508435577918,-1.104956415926667,-0.2061554157383707,0.3410314662295555,24.17552877926855,5.505362532681676,0.4494005000941488,10,0.3355565071105957,0.5711116790771484,0.15444469451904297,-0.22666645050048828,-0.2577772140502912,1,-0.028801359476734456,1.1080883589567907,10.528888702392578,-1.117651513717151,10.608888626098633,1.00000000000002,10.58666706085205,-0.028801359476734456
7469,2009-10-21,10.41333293914795,10.542222023010254,10.41333293914795,10.448888778686523,1784475.0,-0.007623881254091525,-6.249953061717137,0.8888968361823986,1.8586838689915481,9.190163476033124,0.3010005283412074,0.8081812697476884,0.434475098426109,-0.1356836162420123,33.0292620534291,0.1288890838623047,-0.40046235224825644,-0.6795558452606194,-1.6162668394579942,0.2571551489367554,-1.1479113423593077,-0.21120034816193112,0.33326981409692635,6.556915716898875,-10.12870178869693,0.4683554970986874,10,0.27777862548828125,0.6511116027832031,0.274444580078125,-0.10666656494140625,-0.2666664123535156,2,-0.018779264469802714,2.3043372797074273,10.493332862854004,1.1080883589567907,10.528888702392578,-1.117651513717151,10.608888626098633,-0.018779264469802714
7470,2009-10-22,10.42666721343994,10.48888874053955,10.199999809265137,10.422222137451172,1305225.0,0.0012805001405324923,3.4827856661906487,-0.1250167636724013,2.996279062291407,7.679531617297504,0.22725906970926069,0.7437178973857819,0.4193644414449995,-0.13825377775576975,32.04174883896097,0.28888893127441406,-0.49034727702657044,-0.6095549106597922,-1.5642349348348326,0.3451251135152482,-1.0868949227473124,-0.13221489857227198,0.24972627913398782,48.57153367011605,33.11481763080569,0.47734001208752025,10,0.1444435119628924,0.5399990081787127,0.28777694702148615,-0.0933341979980451,-0.25333404541015625,3,-0.018755431301473613,-6.249953061717137,10.41333293914795,2.3043372797074273,10.493332862854004,1.1080883589567907,10.528888702392578,-0.018755431301473613
7471,2009-10-23,10.41333293914795,10.479999542236328,10.31999969482422,10.41777801513672,2720250.0,-0.0012788625568487255,1.4827708677089455,-1.0000000000007991,3.2653286435961775,6.35152330290195,0.190226564770267,0.7009289275633215,0.4321635473313812,-0.1138397943659406,30.739620089083413,0.1599998474121076,-0.560403207714053,-0.5644447326660149,-1.5214990141789873,0.3926095488469574,-1.042971873422502,-0.08591759190952786,0.16778181676422044,47.524718819445326,30.557455953055275,0.4785271407564862,10,0.10000038146972656,0.5533332824707031,0.341111421585083,-0.05555534362792969,-0.15999984741210938,4,-0.01664531126035118,3.4827856661906487,10.42666721343994,-6.249953061717137,10.41333293914795,2.3043372797074273,10.493332862854004,-0.01664531126035118
7472,2009-10-26,10.399999618530273,10.48444366455078,10.342222213745117,10.4399995803833,1616400.0,-0.0012804085584885438,1.2068975723091144,8.998712722588122,3.238887851238445,5.168188014624435,0.15351271290161428,0.655088646937056,0.448091200964182,-0.08839829825989654,29.34325339000825,0.1422214508056623,-0.5750829980075078,-0.518889141082763,-1.4653779916013772,0.42759970943585124,-0.992133566342071,-0.04564471582345497,0.10489214805248892,54.87809664867185,36.209754642963034,0.4732444252593075,10,0.10000038146972656,0.5666666030883789,0.573333740234375,0.13555574417114258,-0.14222145080566406,0,-0.008546939576476897,1.4827708677089455,10.41333293914795,3.4827856661906487,10.42666721343994,-6.249953061717137,10.41333293914795,-0.008546939576476897
7473,2009-10-27,10.4622220993042,10.546667098999023,10.382222175598145,10.386667251586914,1656225.0,0.005982931063099217,-2.8947225767106732,-1.8888729943017906,10.47623718671818,5.1388046177282725,0.05607970042134092,0.5249184394904489,0.3976930441472568,-0.1368214475485594,28.24844989688649,0.1644449234008789,-0.5801592055738176,-0.3964444160461422,-1.2946394746405439,0.5017506425482594,-0.8455419453433421,0.052653113251057704,-0.2622222900390625,75.64090925346693,53.1191147538069,0.44909752929720076,10,-0.028888702392578125,0.5044441223144531,0.5511114597320557,0.08222246170043945,-0.17333316802978516,1,-0.020390804922503114,1.2068975723091144,10.399999618530273,1.4827708677089455,10.41333293914795,3.4827856661906487,10.42666721343994,-0.020390804922503114
7474,2009-10-28,10.51555633544922,10.595556259155273,10.48444366455078,10.48444366455078,2015550.0,0.005097792384714195,-6.14259440902333,0.41178920795208235,20.118486691831805,6.393800128874795,-0.014840133136026168,0.400033994671384,0.3528915562722421,-0.17441585689544503,26.82696444252065,0.13333415985107422,-0.5800627245777186,-0.2846657752990698,-1.105395064905391,0.5360635143072514,-0.6950304201022295,0.12569886950408993,-0.3086231803894055,79.77534591376974,54.154640312729434,0.4103646448031602,10,-0.08222293853759943,0.4511098861694318,0.5199992656707746,0.031110286712644708,-0.231112480163576,2,-0.02662728225815225,-2.8947225767106732,10.4622220993042,1.2068975723091144,10.399999618530273,1.4827708677089455,10.41333293914795,-0.02662728225815225
7475,2009-10-29,10.506667137145996,10.591111183166504,10.479999542236328,10.591111183166504,2653650.0,-0.0008453378993613647,1.6316039120908905,-2.7141368317799746,22.973125793786565,7.778903600780385,-0.02066551609205014,0.34321063451221434,0.3782664993192597,-0.1491110028403284,25.879584047805,0.11111164093017578,-0.5682375761637122,-0.24066615104675293,-0.9869945953517814,0.5056622932582755,-0.6138303731992671,0.13249807110576128,-0.2841890579223634,67.74196897647258,38.55831814670385,0.37316422215251394,10,-0.08222293853759766,0.45999908447265625,0.5799992084503174,0.1222219467163086,-0.23999977111816406,3,-0.034264015948386906,-6.14259440902333,10.51555633544922,-2.8947225767106732,10.4622220993042,1.2068975723091144,10.399999618530273,-0.034264015948386906
7476,2009-10-30,10.382222175598145,10.551111221313477,10.377778053283693,10.506667137145996,2144475.0,-0.011844380327599824,-1.6000000000000427,1.4736972872857046,20.359408386966678,9.676105190719051,0.07626568257825816,0.3966309378907411,0.5173746675619988,-0.008026751450525893,25.837941049844144,0.17333316802978338,-0.5436899526675756,-0.30711112022399867,-0.9688404715928769,0.35461823114487956,-0.6379757959084387,0.023753555460441333,-0.14482096917724618,15.789414244842645,-15.649453392113807,0.3308646756844395,10,0.015555858612060547,0.5844440460205078,0.704444169998169,0.30666685104370117,-0.1644439697265625,4,-0.02011987453508013,1.6316039120908905,10.506667137145996,-6.14259440902333,10.51555633544922,-2.8947225767106732,10.4622220993042,-0.02011987453508013
7477,2009-11-02,10.355555534362793,10.453332901000977,10.271110534667967,10.377778053283693,2174400.0,-0.002568490712713478,1.1025793388793725,0.1785730707334038,22.516675808638183,11.978123699339886,0.08466249661592862,0.3568858781969393,0.5513896844573054,0.03387373393481852,26.25093514325963,0.1822223663330096,-0.5141225274198682,-0.2799999713897705,-0.8573421864486779,0.29734224366913686,-0.5686710789192233,0.00867113613968229,-0.10382812583251955,26.027465711951397,-6.7303586519486025,0.2886711075294537,11,0.04222249984741211,0.6111106872558594,0.761110782623291,0.38666629791259766,-0.24888896942138672,0,-0.009871265939113472,-1.6000000000000427,10.382222175598145,1.6316039120908905,10.506667137145996,-6.14259440902333,10.51555633544922,-0.009871265939113472
7478,2009-11-03,10.399999618530273,10.404443740844727,10.186667442321776,10.35111141204834,1545525.0,0.0042918107116516335,6.538583430995555,-2.199939919320054,32.11682947801694,15.340139878120485,0.02859373772952445,0.2440977615153468,0.5148186891583428,0.0028056895817485383,26.88209862153097,0.217776298522951,-0.4867571881936641,-0.18422250747680735,-0.6338341955077151,0.26538918055410043,-0.40902835149226213,0.04058333653864743,0.195556640625,52.17363924515649,15.709050163159425,0.22480584401545395,11,-0.008887767791748047,0.5600004196166992,0.7677781581878662,0.42888927459716797,-0.19111061096191406,1,-0.013675140002145758,1.1025793388793725,10.355555534362793,-1.6000000000000427,10.382222175598145,1.6316039120908905,10.506667137145996,-0.013675140002145758
7479,2009-11-04,10.431111335754396,10.497777938842773,10.333333015441896,10.408888816833496,1122750.0,0.002991511381278178,1.1142895679042393,0.45455786824809047,37.226337964195835,19.143479756109866,0.00030071749204552134,0.16066682443068814,0.4922471462323674,-0.011561756509438581,28.64530385136288,0.16444492340087713,-0.44164835418308,-0.11466636657714702,-0.46256743152908086,0.23323469837478683,-0.28861689905311394,0.05928416589881991,0.15626714706420763,60.43952934518677,20.94463540905035,0.17395053247596678,11,-0.03999948501587092,0.5288887023925763,0.756666421890257,0.39999961853027166,-0.07555580139160334,2,-0.01363444410687964,6.538583430995555,10.399999618530273,1.1025793388793725,10.355555534362793,-1.6000000000000427,10.382222175598145,-0.01363444410687964
7480,2009-11-05,10.600000381469727,10.600000381469727,10.448888778686523,10.502222061157227,1165725.0,0.01619089666279705,2.090901997503121,4.399965668182637,49.41181073937662,24.27086665564103,-0.15803433352114027,-0.038920848196443814,0.3353263757899718,-0.16106419258959903,30.045090784856658,0.16888904571533025,-0.38478577735202,0.07244486808776784,-0.21626715364519455,0.36115688982073024,-0.07191114277871336,0.21680087895424904,-0.413332939147951,100.0,56.42627145894065,0.1443560108664816,11,-0.2066664695739746,0.35777807235717773,0.631110429763794,0.2666659355163574,-0.195556640625,3,-0.029769482530936364,1.1142895679042393,10.431111335754396,6.538583430995555,10.399999618530273,1.1025793388793725,10.355555534362793,-0.029769482530936364
7481,2009-11-06,10.600000381469727,10.67111110687256,10.51111125946045,10.5600004196167,1078200.0,0.0,-1.322569927528734,0.4090882490636704,55.26316532462986,30.051341930462293,-0.14390400395874892,-0.06279247447159442,0.34338635634539294,-0.1437516525484206,31.108325355594772,0.15999984741211115,-0.32172397692310994,0.08555593490600621,-0.15971224855628918,0.3308241183683016,-0.03707815682514237,0.2081900266371548,-0.40506628036499137,85.32115690505037,36.58080145884655,0.122634091731148,11,-0.1711111068725586,0.29111146926879883,0.6966660022735596,0.2666659355163574,-0.09333324432373047,4,-0.03144650975905694,2.090901997503121,10.600000381469727,1.1142895679042393,10.431111335754396,6.538583430995555,10.399999618530273,-0.03144650975905694
7482,2009-11-09,10.688888549804688,10.688888549804688,10.595556259155273,10.595556259155273,680625.0,0.008385675956233962,1.0,2.333309491452686,63.41457989608779,35.93338000928114,-0.20953907250765624,-0.1709463047745281,0.2604617664025106,-0.21825387230680704,32.16774225077018,0.09333229064941406,-0.25649561888542394,0.18111076354980504,-0.03437315911798322,0.3965946862175933,0.07336880221591002,0.28885272488370006,-0.4749073684692391,100.0,46.16323490081901,0.10774196133389428,11,-0.2511105537414551,0.17333412170410156,0.6277778148651123,0.17777776718139648,-0.0977773666381836,0,-0.04407477369962043,-1.322569927528734,10.600000381469727,2.090901997503121,10.600000381469727,1.1142895679042393,10.431111335754396,-0.04407477369962043
7483,2009-11-10,10.604443550109863,10.760000228881836,10.577777862548828,10.64888858795166,1733175.0,-0.00790026009732947,-2.7273277022413827,-0.4762021539656265,63.030196629213485,40.70134778010133,-0.11487915346778266,-0.10113780865948918,0.35330751206722866,-0.12061948382339338,32.24888985877489,0.1822223663330078,-0.19509131478348962,0.10266580581665075,-0.09320639599193825,0.29853800762523974,0.004729704912355359,0.20060190672094613,-0.3619679266662601,63.5414501344454,3.570263249520785,0.09793610090429465,11,-0.13110971450805664,0.24666833877563477,0.717778205871582,0.2977781295776367,-0.15111064910888672,1,-0.046940415384954304,1.0,10.688888549804688,-1.322569927528734,10.600000381469727,2.090901997503121,10.600000381469727,-0.046940415384954304
7484,2009-11-11,9.977778434753418,10.06666660308838,9.733332633972168,10.004444122314453,8428500.0,-0.05909457789041206,3.4117866091093605,0.599969959660115,33.3333569391057,41.852484574025674,0.4777169498259468,0.5007979279095807,0.980261667355947,0.5144475238475366,33.289449748042045,0.8711109161376953,-0.14498015449468937,-0.49199934005737234,-0.7903729716783712,-0.1936257084363735,-0.6411861558678726,-0.34281252424687203,0.782221794128418,23.809634393180367,-36.05016883992794,0.1491868158104996,11,0.268887996673584,0.6177768707275391,1.3411099910736084,0.924443244934082,0.5511102676391602,2,0.02316252804431529,-2.7273277022413827,10.604443550109863,1.0,10.688888549804688,-1.322569927528734,10.600000381469727,0.02316252804431529
7485,2009-11-12,9.844444274902344,10.026666641235352,9.733332633972168,9.9022216796875,3554100.0,-0.013363110909204057,-1.0952377708598715,2.1667322341833266,30.60608760053401,42.991004486644265,0.5668460604962178,0.6067857745433045,1.1153503724406981,0.6518743098953799,34.050599902686095,0.2933340072631836,-0.12019989527269637,-0.5882223606109616,-0.9915536367389013,-0.18489108448302183,-0.7898879986749314,-0.3865567225469917,0.9155559539794922,10.82255264323912,-48.5074229717794,0.20166563806396967,11,0.4022221565246582,0.6533331871032715,1.423332929611206,1.0577774047851562,0.7244443893432599,3,0.05191875185514405,3.4117866091093605,9.977778434753418,-2.7273277022413827,10.604443550109863,1.0,10.688888549804688,0.05191875185514405
7486,2009-11-13,9.973333358764648,9.973333358764648,9.755556106567383,9.844444274902344,2046150.0,0.01309257082097548,2.3792970773214948,-2.230787006470355,36.51688102215566,44.546582843701756,0.41779180418320117,0.4509622228807473,0.9870273799120124,0.5276559900009676,34.85288355748606,0.21777725219726562,-0.11519977439652962,-0.4275555133819573,-0.8706185138232563,0.015507487059341685,-0.6490870136026068,-0.2060240131613078,0.7661335182189948,23.376672837677038,-35.00797924182719,0.22153150022064946,11,0.2733330726623535,0.38666629791259766,1.2133328914642334,0.9288883209228516,0.6977777481079119,4,0.04322630825342011,-1.0952377708598715,9.844444274902344,3.4117866091093605,9.977778434753418,-2.7273277022413827,10.604443550109863,0.04322630825342011
7487,2009-11-16,10.151110649108887,10.235555648803713,9.986666679382324,10.004444122314453,2151225.0,0.017825263023822036,-1.7317203372533205,1.1379282278949316,40.83769133548661,45.51556749453172,0.23240397820560688,0.2565869535668277,0.8093146088960665,0.3532178422057086,35.07311308761976,0.2622222900390643,-0.11242233433948279,-0.23088932037353516,-0.6830926508610418,0.22131401011397145,-0.45699098561728846,-0.004787655129781854,0.5682335430145269,40.69262702047951,-14.868554512376186,0.22610166524375308,11,0.09555578231811523,0.18666648864746094,1.021111011505127,0.7511110305786133,0.4622220993041992,0,0.03502636315646135,2.3792970773214948,9.973333358764648,-1.0952377708598715,9.844444274902344,3.4117866091093605,9.977778434753418,0.03502636315646135
7488,2009-11-17,10.191110610961914,10.25777816772461,10.119999885559082,10.124444007873537,1118925.0,0.003940451762934893,-2.6471063426948565,0.45454545454544243,40.36935504691244,45.864791614833564,0.1784197710316775,0.20320265196403042,0.7636842908742274,0.32661669557336026,34.975488132003385,0.13777828216552734,-0.09466983556032815,-0.17577824592590297,-0.6324928561279215,0.28093636427611557,-0.4041355510269131,0.05257905917510719,0.5085133499984753,87.28799227525408,33.352611426548634,0.22835730510100932,11,0.05555582046508789,0.08888912200927734,0.9955556392669678,0.7111110687255859,0.4622220993041992,1,0.03924994904621437,-1.7317203372533205,10.151110649108887,2.3792970773214948,9.973333358764648,-1.0952377708598715,9.844444274902344,0.03924994904621437
7489,2009-11-18,10.217778205871582,10.266667366027832,10.173333168029783,10.177778244018556,999450.0,0.0026167506101821836,-2.818121525406993,0.5999999999999893,41.51436206867573,44.987297318089034,0.13221199603395206,0.1698412613994993,0.7304338874815421,0.3110132975177038,34.85616153518955,0.09333419799804865,-0.07840171375182514,-0.13933291435241735,-0.6002151273791689,0.32154929867433424,-0.36977402086579403,0.09110819216095933,0.46251992854904245,90.83330651131352,37.04800730046642,0.2304411065133762,11,0.028888225555419922,0.048888206481933594,0.9255554676055908,0.684443473815918,0.46666622161865234,2,0.023053416347796007,-2.6471063426948565,10.191110610961914,-1.7317203372533205,10.151110649108887,2.3792970773214948,9.973333358764648,0.023053416347796007
7490,2009-11-19,10.23111057281494,10.239999771118164,10.079999923706056,10.20888900756836,1164825.0,0.0013048205465739926,6.999999999999911,0.5555396609684374,45.251378566290995,43.874876567162495,0.06822423329499117,0.14873270175164421,0.7083887193828016,0.309076915554769,34.120710255925204,0.1599998474121076,-0.07454940091507645,-0.11622271537780904,-0.5791845611878781,0.34673913043226,-0.34770363828284445,0.11525820752722638,0.43024825159671565,93.04323812971218,33.02855019888504,0.2314809229050349,11,0.015555858612062323,0.015555858612062323,0.8788897991180438,0.6711111068725604,0.4088897705078143,3,0.02910516189404344,-2.818121525406993,10.217778205871582,-2.6471063426948565,10.191110610961914,-1.7317203372533205,10.151110649108887,0.02910516189404344
7491,2009-11-20,10.239999771118164,10.399999618530273,10.177778244018556,10.20888900756836,1362375.0,0.000868840018877659,-3.761939795230356,1.4000257499679245,46.32767573930495,41.97633166085329,0.003239317745030945,0.13301157312350398,0.6891342892118608,0.30288045198152247,33.05118474463982,0.22222137451171697,-0.07739651017045013,-0.09866685867309499,-0.5629143530834284,0.3655806357372384,-0.3307906058782617,0.13345688853207172,0.4027985294847021,61.29032258064516,-2.898621875000252,0.23212374720516715,11,0.006666660308837891,0.006666660308837891,0.8222222328186035,0.6622219085693359,0.3733329772949219,4,0.03211805668737111,6.999999999999911,10.23111057281494,-2.818121525406993,10.217778205871582,-2.6471063426948565,10.191110610961914,0.03211805668737111
7492,2009-11-23,10.311111450195312,10.4399995803833,10.244443893432617,10.288888931274414,1087650.0,0.0069445000650993904,-2.519955368637885,0.7143032309484397,47.22224540180078,40.219892635585204,-0.14203164677435431,0.05786599298069284,0.6089864013752138,0.2390892980572552,31.888747813577154,0.19999980926513672,-0.10226985759902085,-0.023110771179199574,-0.48658727791502443,0.4403657355566253,-0.2548490245471129,0.20862748218871374,0.3134975370749391,64.19770747072067,-1.4486706226938537,0.23173825336791265,11,-0.22444534301757812,-0.06444501876831055,0.7455551624298096,0.5911102294921875,0.24888896942138672,0,0.034913758658910554,-3.761939795230356,10.239999771118164,6.999999999999911,10.23111057281494,-2.818121525406993,10.217778205871582,0.034913758658910554
7493,2009-11-24,10.248888969421387,10.333333015441896,10.164443969726562,10.333333015441896,1036800.0,-0.00603450763523139,3.000022587129727,-3.799931336366057,44.41416463588605,41.45109349078302,-0.15147807765847254,0.10886836161153823,0.6602603585918434,0.3074932222579747,31.2517183382703,0.1688890457153338,-0.13698092359773106,-0.07466659545898402,-0.535551782058997,0.38621859114102897,-0.3051091887589905,0.15577599784102247,0.35789449078290403,46.913668550174975,-18.590304602094932,0.23044259330000613,11,-0.16222286224365234,-0.0022225379943847656,0.7866668701171875,0.6533327102661133,0.38666725158691406,1,0.03555934502550029,-2.519955368637885,10.311111450195312,-3.761939795230356,10.239999771118164,6.999999999999911,10.23111057281494,0.03555934502550029
7494,2009-11-25,10.235555648803713,10.297778129577637,10.177778244018556,10.297778129577637,1228500.0,-0.0013009527820484479,2.8571231511992687,0.7368486436428158,37.65059150793162,42.23381614716054,-0.1092192609039504,0.1055613655519192,0.6576795625537653,0.32890926494743944,30.956132604258848,0.11999988555908025,-0.19097045083057296,-0.07399988174438299,-0.5272760627884931,0.37927629929972717,-0.30063797226643807,0.1526382087776721,0.35375879487593487,43.20996484647175,-17.18980274275126,0.22663809052205477,11,-0.13777780532837092,0.01111078262328924,0.7111113071441633,0.6666660308837873,0.5200004577636701,2,0.040816256175719046,3.000022587129727,10.248888969421387,-2.519955368637885,10.311111450195312,-3.761939795230356,10.239999771118164,0.040816256175719046
7495,2009-11-27,10.146666526794434,10.226667404174805,10.057778358459473,10.11111068725586,374625.0,-0.008684347490179323,-1.3750310134179133,-0.571430760977869,35.51134787700123,42.12209024214337,0.03022717335602998,0.17507339516767217,0.730869638819927,0.4271494414173951,30.772085022539976,0.17777729034424006,-0.2459105446493819,-0.14488897323608363,-0.5937780059542899,0.3040000594821226,-0.36933348959518675,0.07955554312301949,0.42552828069106496,23.255686297992952,-32.58753136826104,0.22444451635910284,11,0.0666666030883789,0.09999990463256836,0.7311115264892578,0.7555551528930664,0.7288894653320295,4,0.05300045086489091,2.8571231511992687,10.235555648803713,3.000022587129727,10.248888969421387,-2.519955368637885,10.311111450195312,0.05300045086489091
7496,2009-11-30,10.173333168029783,10.235555648803713,10.124444007873537,10.124444007873537,1478025.0,0.0026281184234182575,-3.5454509987518907,1.3749966472654098,32.840251524414356,41.2334858186909,0.039017044888604246,0.13908592550014554,0.6735890606600012,0.4141998359538217,30.152260726943815,0.11111164093017578,-0.21516757525503039,-0.10777788162231694,-0.5575043061589326,0.34194854291429877,-0.3326410938906257,0.1170853306459918,0.38208439598544786,30.23244208908404,-19.198017593225863,0.22486321226830816,11,0.07555580139160334,0.07333326339721857,0.5955553054809588,0.7288885116577166,0.8488883972167987,0,0.04587161037441456,-1.3750310134179133,10.146666526794434,2.8571231511992687,10.235555648803713,3.000022587129727,10.248888969421387,0.04587161037441456
7497,2009-12-01,10.25333309173584,10.262222290039062,10.137778282165527,10.177778244018556,1217475.0,0.007863688565460603,1.6666598547007674,1.5454314918852194,38.27895480136055,41.00121912474069,-0.027890739678319676,0.05379309016999656,0.5648496979587474,0.3482375314268644,29.057825314858487,0.12444400787353516,-0.1616221359242882,-0.022666835784912465,-0.4711527054570901,0.42581903388726516,-0.24690977062100217,0.20157609905117724,0.2856427736785303,70.96767494981611,22.358746258186656,0.22424293483608912,12,-0.004444122314453125,-0.006666660308837891,0.4866666793823242,0.6488885879516602,0.7822227478027344,1,0.03511050050323683,-3.5454509987518907,10.173333168029783,-1.3750310134179133,10.146666526794434,2.8571231511992687,10.235555648803713,0.03511050050323683
7498,2009-12-02,10.25777816772461,10.279999732971193,10.173333168029783,10.20888900756836,1620900.0,0.00043352497661008904,1.2857376412645753,0.6470684758599079,65.98978966091522,43.72071107943397,-0.024456362753578986,0.04020833330935503,0.5308377208979032,0.35622431433158397,27.585437703445976,0.1066665649414098,-0.12251010498360948,-0.01111068725585973,-0.45581230093934266,0.4335909264276232,-0.23346149409760208,0.21124011958588262,0.2650848330609161,83.33333333333334,30.28261527982751,0.22235080684174158,12,-0.008889198303222656,-0.011111736297607422,0.4755549430847168,0.6444435119628906,0.7288885116577148,2,0.02946274007396754,1.6666598547007674,10.25333309173584,-3.5454509987518907,10.173333168029783,-1.3750310134179133,10.146666526794434,0.02946274007396754
7499,2009-12-03,10.288888931274414,10.368888854980467,10.226667404174805,10.248888969421387,1454400.0,0.0030328949448032994,-2.368456716923556,0.8181764981273408,78.73560241706747,47.44118039618691,-0.04963939409565121,-0.0022173743129805246,0.4699119606163844,0.33607839183893873,26.59461885463919,0.1422214508056623,-0.10071567012921356,0.02711119651794469,-0.4111701968517316,0.465392589887621,-0.19202950016689435,0.24625189320278373,0.21818346217484397,74.28568801096225,15.236851445106396,0.21914069668483824,12,-0.039999961853027344,-0.04222249984741211,0.41111087799072266,0.6133327484130859,0.7377777099609375,3,0.033693364954125116,1.2857376412645753,10.25777816772461,1.6666598547007674,10.25333309173584,-3.5454509987518907,10.173333168029783,0.033693364954125116
7500,2009-12-04,10.284443855285645,10.395556449890137,10.23111057281494,10.32888889312744,1700325.0,-0.00043202682218268507,-1.1764824678766794,-1.111127005698165,73.97249603548444,50.51282709576241,-0.04116202365686128,-0.023847824793330474,0.44301595923621306,0.34767070621616014,26.249519242233877,0.1644458770751971,-0.07980945871882028,0.03844394683837926,-0.37029497437277215,0.44718286804953067,-0.16592551376719555,0.24281340744395408,0.20715374297407152,59.01604744584576,-4.357325441438874,0.20436946060557545,12,-0.03555488586425781,-0.03777742385864258,0.4155559539794922,0.6177778244018555,0.8711118698120117,4,0.04580823794760791,-2.368456716923556,10.288888931274414,1.2857376412645753,10.25777816772461,1.6666598547007674,10.25333309173584,0.04580823794760791
7501,2009-12-07,10.266667366027832,10.346667289733887,10.217778205871582,10.324443817138672,1287450.0,-0.001728483280957982,1.521713981845152,1.2999527937516613,61.81828112625284,52.134608842923754,-0.021461869235714914,-0.03407106693600781,0.4278822445775692,0.37249264943095106,26.39832646253683,0.1288890838623047,-0.06244536790469546,0.03733410835266149,-0.33630402676841875,0.4109722434737417,-0.14948495920787863,0.2241531759132016,0.20976493294613263,50.0,-15.571380610108747,0.18681906756053998,12,-0.039999961853027344,-0.020000934600830078,0.42888784408569336,0.635554313659668,0.8977766036987305,0,0.059307329670914344,-1.1764824678766794,10.284443855285645,-2.368456716923556,10.288888931274414,1.2857376412645753,10.25777816772461,0.059307329670914344
7502,2009-12-08,10.217778205871582,10.284443855285645,10.11111068725586,10.222222328186037,861975.0,-0.004761930859669583,1.689688341669873,0.07691926778142157,52.678658668592746,53.05288595766894,0.014299415511487723,-0.0234903277088776,0.4427578366571048,0.4276467921525793,26.84423827102307,0.17333316802978516,-0.05516627814490782,0.012000465393066762,-0.2926895827989675,0.31669051358510103,-0.14034455870294948,0.164345489489083,0.24379209980234684,37.500125727964914,-24.27813093261061,0.15234502409601672,12,0.008889198303222656,0.028888225555419922,0.4644439220428467,0.684443473815918,0.8888883590698242,1,0.07872977306482642,1.521713981845152,10.266667366027832,-1.1764824678766794,10.284443855285645,-2.368456716923556,10.288888931274414,0.07872977306482642
7503,2009-12-09,10.106666564941406,10.266667366027832,10.106666564941406,10.244443893432617,924300.0,-0.010874344568012506,-1.3225998477192498,31.00214592273439,40.457981507112954,53.364818179800196,0.11523322164272365,0.051033538455005356,0.5149978959421624,0.5428796844621928,27.802424598381982,0.16000080108642578,-0.05339167165364067,-0.07422232627868652,-0.31678349467638256,0.1683388421190095,-0.19550291047753454,0.047058257920161495,0.34033898729848744,0.0,-55.70281375069339,0.12128058419884775,12,0.12000083923339844,0.1399998664855957,0.5755555629730225,0.8555550575256348,1.0266666412353516,2,0.09190857031133826,1.689688341669873,10.217778205871582,1.521713981845152,10.266667366027832,-1.1764824678766794,10.284443855285645,0.09190857031133826
7504,2009-12-10,10.20888900756836,10.244443893432617,10.146666526794434,10.164443969726562,788625.0,0.01011435788151438,-1.4444364971508952,-0.32258600401467435,48.34442450260276,54.790715582644815,0.009868049336125395,-0.034769579857181654,0.3737171497747376,0.44740176747102467,26.07606724548669,0.13777732849121094,-0.056622110323623076,0.016444587707519887,-0.206610829581658,0.23950000499669777,-0.09508312093706905,0.12797229635210883,0.22384308630618044,35.38456967612231,-14.950720985334627,0.11152770864458919,12,0.04222249984741211,0.03777742385864258,0.46666693687438965,0.7511110305786133,0.9333333969116211,3,0.07618631873040838,-1.3225998477192498,10.106666564941406,1.689688341669873,10.217778205871582,1.521713981845152,10.266667366027832,0.07618631873040838
7505,2009-12-11,10.355555534362793,10.355555534362793,10.195555686950684,10.239999771118164,904500.0,0.014366551216856482,1.7692231511360166,2.599969959660115,57.142857142857146,57.49100509580512,-0.11627952098965721,-0.14881125557118935,0.19275987727416677,0.30733662120070093,23.993441053599142,0.15999984741210938,-0.04596569339893186,0.13755555152892995,-0.027093718401081546,0.30220482145894145,0.055230916563923316,0.2198801864939366,0.06318857031369873,100.0,48.94160588517307,0.08232463496500583,12,-0.10444402694702148,-0.10888910293579102,0.32000041007995605,0.6044445037841797,0.7555551528930664,4,0.06480686667611546,-1.4444364971508952,10.20888900756836,-1.3225998477192498,10.106666564941406,1.689688341669873,10.217778205871582,0.06480686667611546
7506,2009-12-14,10.404443740844727,10.41333293914795,10.315555572509766,10.382222175598145,856575.0,0.0047209641549126324,3.8888729943017903,0.19230166131601317,55.93213558335758,59.45246962713813,-0.14408968996758986,-0.1725947730086972,0.11015838649041143,0.2629882900896341,21.670466621094224,0.0977773666381836,-0.020884050966186507,0.16488823890686,0.023931900156364705,0.3058445776573553,0.09441006953161235,0.23536640828210764,-0.6711111068725586,97.10134561501168,45.73434249836231,0.0704781693752474,12,-0.14444398880004883,-0.1577773094177246,0.27111244201660156,0.5555562973022461,0.48444557189941406,0,0.07219146001090748,1.7692231511360166,10.355555534362793,-1.4444364971508952,10.20888900756836,-1.3225998477192498,10.106666564941406,0.07219146001090748
7507,2009-12-15,10.506667137145996,10.506667137145996,10.342222213745117,10.408888816833496,1727775.0,0.009824974678845244,2.3636274968789013,4.400154499806876,65.59140033040157,59.40820414596994,-0.23087783273611606,-0.2601531749644046,-0.021703566637697236,0.16480983217754108,20.488717648925796,0.1644449234008789,0.021003031539343908,0.2493338108062737,0.07069487023289867,0.42797275137964874,0.16001434051958618,0.3386532810929612,-0.7597344970703119,100.0,46.08397111479211,0.08931947028668709,12,-0.20000028610229492,-0.26000070571899414,0.15333342552185059,0.45333290100097656,0.3244438171386719,1,0.06260566019599278,3.8888729943017903,10.404443740844727,1.7692231511360166,10.355555534362793,-1.4444364971508952,10.20888900756836,0.06260566019599278
7508,2009-12-16,10.591111183166504,10.626667022705078,10.506667137145996,10.533332824707033,1663650.0,0.00803718676134313,-1.1600247195447484,0.5909117509363114,69.80196284426509,58.41557752676968,-0.2939814083872445,-0.3300136491706258,-0.1352727358646053,0.08678792362517385,19.58284138055197,0.11999988555908203,0.0699711288828091,0.3137778282165531,0.08408532234184385,0.5434703340912623,0.19893157527919847,0.4286240811539077,-0.813789163208007,92.59254108245896,35.780522743776174,0.11484625293735425,12,-0.22444438934326172,-0.34444475173950195,0.058889150619506836,0.36888885498046875,0.15111064910888672,2,0.04867812006301331,2.3636274968789013,10.506667137145996,3.8888729943017903,10.404443740844727,1.7692231511360166,10.355555534362793,0.04867812006301331
7509,2009-12-17,10.453332901000977,10.546667098999023,10.422222137451172,10.542222023010254,948600.0,-0.013008859956499363,1.5454261721074039,-1.5384501114137636,66.1971504644624,57.55165024110057,-0.14575093791015092,-0.18306944014297422,-0.021513783637930217,0.2276266667563096,18.50277804833126,0.16888904571533203,0.10213208471698465,0.16422181129455637,-0.0765044137083919,0.40494803629750464,0.04385869879308224,0.2845849237960305,-0.6250501808776843,59.79365251419635,-1.2108422536365708,0.12036311250147445,12,-0.08666610717773438,-0.2733330726623535,0.20888996124267578,0.5066671371459961,0.21333408355712713,3,0.06505105229267749,-1.1600247195447484,10.591111183166504,2.3636274968789013,10.506667137145996,3.8888729943017903,10.404443740844727,0.06505105229267749
7510,2009-12-18,10.528888702392578,10.528888702392578,10.431111335754396,10.48444366455078,1376100.0,0.007227914972876004,3.3999227534116443,-0.500005364403981,67.85711890887883,58.2226322169479,-0.20449006695677596,-0.24788162970354577,-0.11311235208538406,0.15475015435314532,17.07713378018012,0.09777736663818182,0.09807562480049192,0.22488870620727575,-0.03666694391747782,0.4864443563320293,0.09411088114489985,0.35566653126965164,-0.6527029241143794,68.571288439845,3.5225529340591777,0.1307778250623766,12,-0.16222190856933594,-0.3488888740539551,-0.10777783393859863,0.20444393157958984,0.1822223663330078,4,0.058252463239356844,1.5454261721074039,10.453332901000977,-1.1600247195447484,10.591111183166504,2.3636274968789013,10.506667137145996,0.058252463239356844
7511,2009-12-21,10.568888664245604,10.666666984558104,10.506667137145996,10.58666706085205,965925.0,0.0037990677823325214,-1.2500100583383376,-0.4000085829542768,66.5116060895791,59.75962637483527,-0.22027594514595883,-0.27613637026167304,-0.1657256060065322,0.11747638487308976,16.675409833642675,0.1599998474121076,0.08295441330136022,0.24844422340392924,-0.03648070982728413,0.5333691566351426,0.10598175678832256,0.39090669001953593,-0.6476740113017918,69.86287679487351,5.33305183686609,0.14246246661560644,12,-0.18222188949584783,-0.35777711868285955,-0.1966667175292951,0.16444396972656428,0.22666740417480646,0,0.05130359872600265,3.3999227534116443,10.528888702392578,1.5454261721074039,10.453332901000977,-1.1600247195447484,10.591111183166504,0.05130359872600265
7512,2009-12-22,10.67111110687256,10.67111110687256,10.471111297607422,10.555556297302246,1384425.0,0.009672014331343348,2.4615575069324476,-6.499731788434167,69.6202176367428,62.99987483368304,-0.2809784446506267,-0.36892043408801456,-0.27834405013166297,0.018105479791090673,16.375270403159497,0.1999998092651385,0.07952330082290437,0.33266668319702397,0.0075705672720065564,0.6577627991220414,0.17011862523451526,0.4952147411595327,-0.690260267399605,100.0,36.28520194944683,0.1625480579625084,12,-0.2622222900390643,-0.34222221374511896,-0.36777806282043635,0.0622215270996076,0.49333286285400213,1,0.020408203390490876,-1.2500100583383376,10.568888664245604,3.3999227534116443,10.528888702392578,1.5454261721074039,10.453332901000977,0.020408203390490876
7513,2009-12-23,10.613332748413086,10.675556182861328,10.58222198486328,10.653332710266113,1431675.0,-0.005414465080610276,1.2104823318163245,-0.346155750693247,65.02052162364538,64.85277451379888,-0.1606672105129583,-0.2977022921613841,-0.22869528674310047,0.07800255660556843,15.787713531074065,0.09333419799804865,0.0895104390811241,0.25666613578796316,-0.08758530233565054,0.6009175739115769,0.08454041672615631,0.42879185484977,-0.5634558822001701,75.4381870200271,12.521018208536645,0.17212571906180701,12,-0.17777681350708008,-0.24666547775268555,-0.32111096382141113,0.11999988555908203,0.5422229766845703,2,0.02051930444790262,2.4615575069324476,10.67111110687256,-1.2500100583383376,10.568888664245604,3.3999227534116443,10.528888702392578,0.02051930444790262
7514,2009-12-24,10.653332710266113,10.657777786254883,10.608888626098633,10.64888858795166,204300.0,0.003768840834563303,6.33285652982406,-0.11110316381756193,66.5338458092611,65.89621769895487,-0.1463870420613631,-0.32127035496925416,-0.27308894695051933,0.04101410592135579,15.168404355527787,0.04888916015625,0.11186015659231074,0.27577724456787145,-0.08769548643446612,0.639249975570209,0.09404087906670178,0.4575136100690411,-0.5283743260553884,90.90859436873576,26.36204758066114,0.18173636550116884,12,-0.1577768325805664,-0.2866654396057129,-0.3899996280670166,0.07999992370605469,0.5377779006958008,3,0.008343785407511017,1.2104823318163245,10.613332748413086,2.4615575069324476,10.67111110687256,-1.2500100583383376,10.568888664245604,0.008343785407511017
7515,2009-12-28,10.684444427490234,10.711111068725586,10.608888626098633,10.662221908569336,893025.0,0.002920374128007941,1.7058793830308232,5.000429184549356,68.50385518982802,67.29307543300715,-0.14074001262537195,-0.3267816231961653,-0.3073204838581667,0.013764071779924336,14.204864358006253,0.10222244262695312,0.15554073102460997,0.2800000667572018,-0.09104253360695225,0.6510426671213558,0.09447876657512566,0.4655213669392779,-0.4934143074414372,88.88888888888889,21.572754889226417,0.18552130018207658,12,-0.1577777862548828,-0.2999997138977051,-0.4277780055999756,0.048888206481933594,0.08888816833496094,0,-0.0016638621739086812,6.33285652982406,10.653332710266113,1.2104823318163245,10.613332748413086,2.4615575069324476,10.67111110687256,-0.0016638621739086812
7516,2009-12-29,10.640000343322754,10.760000228881836,10.608888626098633,10.67111110687256,974925.0,-0.004159700063873117,-2.2380757755343934,-1.3999656681830686,68.77465930718154,67.64677087487158,-0.06634523876110165,-0.25885505086132277,-0.2672933645058979,0.05894103179440613,13.335743321797283,0.15111160278320312,0.1891950819184416,0.21222262382507395,-0.1563108077855997,0.5807560554357476,0.027955908019736242,0.39648933963041166,-0.37615889045920703,58.46158417018243,-12.10450424388214,0.1842667158053369,12,-0.04888916015625,-0.2311110496520996,-0.39333391189575195,0.09333229064941406,0.19999980926513672,1,0.006683338637997194,1.7058793830308232,10.684444427490234,6.33285652982406,10.653332710266113,1.2104823318163245,10.613332748413086,0.006683338637997194
7517,2009-12-30,10.613332748413086,10.69777774810791,10.568888664245604,10.631111145019533,742950.0,-0.0025063528241709987,-1.4166726271367813,0.5714548464226841,74.35888501103133,68.15309556006783,-0.025653713428747338,-0.21484979539083504,-0.24286465121200074,0.08335526042612429,12.474266734920601,0.12888908386230646,0.20561036886790696,0.16755504608154226,-0.20026927739809608,0.5353793695611806,-0.01635711565827691,0.3514672078213614,-0.27010589138661345,23.255570248759415,-53.91357560681213,0.18391216173981895,12,-0.02222156524658203,-0.20444345474243164,-0.366666316986084,0.11999988555908203,0.33777809143066406,2,0.017169283610237285,-2.2380757755343934,10.640000343322754,1.7058793830308232,10.684444427490234,6.33285652982406,10.653332710266113,0.017169283610237285
7518,2009-12-31,10.5600004196167,10.67111110687256,10.5600004196167,10.6355562210083,654525.0,-0.005025031256497781,-1.9411556812158095,4.249865894216934,67.71299110807041,68.32152229824649,0.02548106779591386,-0.14515710127828818,-0.19129084489084214,0.13317868101987607,11.65138263384908,0.11111068725586115,0.2203631587699313,0.09911160469055247,-0.2609427979634731,0.459166007344578,-0.08091559663646031,0.27913880601756524,-0.15008982309336893,0.0,-79.04849868503209,0.1800272013270126,12,0.035555362701416016,-0.15111112594604492,-0.39333415031433105,0.17333221435546875,0.5555553436279279,3,0.057238970273810086,-1.4166726271367813,10.613332748413086,-2.2380757755343934,10.640000343322754,1.7058793830308232,10.684444427490234,0.057238970273810086
7519,2010-01-04,10.6355562210083,10.640000343322754,10.555556297302246,10.57333278656006,782550.0,0.007154905150500435,1.3749698253895877,-0.823542776361272,65.21739581130552,68.02821973184945,-0.024035660748923604,-0.20386192897765554,-0.2651844294398913,0.05430480648243474,11.307388064075887,0.08444404602050781,0.22028326998522552,0.15733404159545827,-0.201230906178532,0.5158989893694486,-0.021948432291537756,0.3366165154824543,-0.16963128330760924,39.13049562682216,-35.72828553908837,0.17928247388699545,1,-0.020000457763671875,-0.22666692733764648,-0.4688899517059326,0.09777641296386719,0.4577770233154297,0,0.04889255373989809,-1.9411556812158095,10.5600004196167,-1.4166726271367813,10.613332748413086,-2.2380757755343934,10.640000343322754,0.04889255373989809
7520,2010-01-05,10.755556106567383,10.79111099243164,10.604443550109863,10.69333267211914,1314450.0,0.011282897016899662,1.8000143051283886,1.0000000000000286,67.71302217543663,68.16171040805585,-0.12125247583903409,-0.30225434198427337,-0.38252328697399385,-0.0662910533052461,11.412311572654838,0.18666744232177734,0.21106187265340992,0.25377831459045375,-0.1129909758653227,0.6205476050462302,0.07039366936256464,0.43716295981834286,-0.24257912227770895,84.90588954521715,12.329383287742758,0.1833846452278883,1,-0.12444496154785156,-0.33111143112182617,-0.5833339691162109,-0.022223472595214844,0.45333290100097656,1,0.040495767962065665,1.3749698253895877,10.6355562210083,-1.9411556812158095,10.5600004196167,-1.4166726271367813,10.613332748413086,0.040495767962065665
7521,2010-01-06,10.875555992126463,10.884444236755373,10.733332633972168,10.764444351196287,1335825.0,0.011157013581641673,1.3448490184906012,1.7856880115256109,68.28191375728082,68.01300997700451,-0.21587888756503126,-0.39452650220499486,-0.4979830014377029,-0.18548552475883362,11.625930481884517,0.1511116027832049,0.21912634024250366,0.3433337688446034,-0.04188376274781902,0.7285513004370259,0.15072500304839132,0.5359425346408155,-0.319999694824217,97.29748538554223,27.025372339566857,0.19260876579621153,1,-0.15555572509765447,-0.3800005912780744,-0.6455562114715558,-0.1422233581542951,0.3999996185302752,2,-0.00939937198385754,1.8000143051283886,10.755556106567383,1.3749698253895877,10.6355562210083,-1.9411556812158095,10.5600004196167,-0.00939937198385754
7522,2010-01-07,11.022221565246582,11.11111068725586,10.800000190734863,10.835556030273438,2205000.0,0.013485800011171944,-1.4137936137388596,1.6799818039808083,70.12443662511056,68.58011164383399,-0.34363910365039807,-0.5036579295729773,-0.6378806896579405,-0.3288524377259954,11.701129471492377,0.3111104965209961,0.22402046696407218,0.4497771739959724,0.03587851981322565,0.8636758281787191,0.24282784690459813,0.6567265010873466,-0.41777801513671875,83.99992446883567,15.86748264430706,0.20694932709137343,1,-0.1888880729675293,-0.4133329391479492,-0.7744438648223877,-0.28888893127441406,0.3111114501953125,3,-0.016532185601606963,1.3448490184906012,10.875555992126463,1.8000143051283886,10.755556106567383,1.3749698253895877,10.6355562210083,-0.016532185601606963
7523,2010-01-08,11.035555839538574,11.035555839538574,10.928889274597168,11.004444122314453,566325.0,0.001209762860695518,5.857002728136591,0.1666709241671052,80.7511789114624,70.15981532185636,-0.3249550491587385,-0.46781939358981717,-0.6461585179179803,-0.3345900979852239,11.760833065830262,0.10666656494140625,0.23060498992911604,0.41666698455810547,0.014537410908062043,0.8187965582081489,0.21560219773308376,0.6177317713831272,-0.329778861999511,86.40009887716059,16.501810948800625,0.2010647868250216,1,-0.20222234725952148,-0.4266672134399414,-0.7877781391143799,-0.30222320556640625,0.40444374084472656,4,-0.007652083947803701,-1.4137936137388596,11.022221565246582,1.3448490184906012,10.875555992126463,1.8000143051283886,10.755556106567383,-0.007652083947803701
7524,2010-01-11,10.986666679382324,11.137778282165527,10.977778434753418,11.09333324432373,981225.0,-0.004430149316184684,-1.5714548464226596,-3.4285013640682953,74.87921002683751,70.86818808152408,-0.2501119241999117,-0.3770025569655253,-0.5943961399753697,-0.2803694807221824,11.952799567880158,0.15999984741210938,0.22355300050530857,0.32888894081115794,-0.056373148906320836,0.7141510305286367,0.13625789595241855,0.5215199856698973,-0.19982295989990106,71.66664878532013,1.5343891626757369,0.19263104485873966,1,-0.1399993896484375,-0.3644442558288574,-0.7388889789581299,-0.25333404541015625,0.48000049591064275,0,0.011731409318549435,5.857002728136591,11.035555839538574,-1.4137936137388596,11.022221565246582,1.3448490184906012,10.875555992126463,0.011731409318549435
7525,2010-01-12,11.026666641235352,11.124444007873537,10.93777847290039,10.986666679382324,565200.0,0.0036407732227001777,-1.7096885837100257,-0.375,74.87921002683755,71.5464714948192,-0.26425145702205555,-0.383825587500219,-0.6307122721904168,-0.31084818963534033,12.789144377944234,0.1866655349731463,0.22845648155321463,0.33533334732055664,-0.05595304001118784,0.7266197346523011,0.1396901536546853,0.530976540986428,-0.16963600921630828,72.52742329494544,2.2635544235481575,0.19564319366587202,1,-0.17999935150146484,-0.40444421768188477,-0.7788889408111572,-0.2933340072631836,0.7200002670288086,1,0.006045943462104075,-1.5714548464226596,10.986666679382324,5.857002728136591,11.035555839538574,-1.4137936137388596,11.022221565246582,0.006045943462104075
7526,2010-01-13,11.155555725097656,11.173333168029783,11.053333282470703,11.053333282470703,863775.0,0.011688852856067244,-1.34781878568493,2.555563502849105,75.58683648767482,71.68291054777957,-0.3490216053872981,-0.47806887359741523,-0.7503320245608158,-0.4297246902196399,14.100541654245147,0.14666652679443182,0.23248915477144116,0.4266668319702145,0.008088457334297416,0.8452452066061316,0.21737764465225595,0.635956019288173,-0.2423755630493165,95.23818038766943,27.548688664447027,0.20928918731795843,1,-0.2911109924316406,-0.5155558586120605,-0.9077780246734619,-0.4222230911254883,0.40444469451904297,2,0.004780871861965075,-1.7096885837100257,11.026666641235352,-1.5714548464226596,10.986666679382324,5.857002728136591,11.035555839538574,0.004780871861965075
7527,2010-01-14,11.164443969726562,11.186667442321776,11.071110725402832,11.115555763244627,818325.0,0.0007967549845060429,1.4761671213561547,0.47825316266748014,80.69308297960033,73.12514297794957,-0.30342158842802647,-0.4586675647095948,-0.7487968649070602,-0.43206624929162274,16.06042298711195,0.11555671691894354,0.23312750508726765,0.40266623497009313,-0.044766091575807465,0.8500985615159937,0.17895007169714283,0.6263823982430434,-0.22666549682617188,91.37883832778458,23.650432664968392,0.22371616327295027,1,-0.2933320999145508,-0.5177769660949707,-0.9277770519256592,-0.43111133575439453,0.2755556106567383,3,0.009952277178466362,-1.34781878568493,11.155555725097656,-1.7096885837100257,11.026666641235352,-1.5714548464226596,10.986666679382324,0.009952277178466362
7528,2010-01-15,11.106666564941406,11.155555725097656,11.06222152709961,11.128889083862305,783450.0,-0.005175126046744971,1.470603084845884,-0.4545578682480376,74.75732503913945,74.18513511437557,-0.17874130092617513,-0.37975594991264394,-0.6824853111931208,-0.3680826132294328,17.44889084038368,0.10222244262695312,0.23732650218258833,0.3191110610961907,-0.14597769743959077,0.7841998196319722,0.08656668182829996,0.5516554403640814,-0.11911029815673935,67.85680073875724,2.93410558785844,0.23254437926789107,1,-0.21111106872558594,-0.45999956130981445,-0.8699996471405029,-0.3733339309692383,0.3600006103515607,4,0.020408143989481875,1.4761671213561547,11.164443969726562,-1.34781878568493,11.155555725097656,-1.7096885837100257,11.026666641235352,0.020408143989481875
7529,2010-01-19,11.133333206176758,11.195555686950684,11.04444408416748,11.084444046020508,1047150.0,0.002400958116409724,-1.3448316685164632,-2.1999828340914944,74.6341723817419,74.95415180396503,-0.14234145408203247,-0.3719359708984946,-0.7011349562201801,-0.3882540063497082,19.46214377171826,0.15111160278320312,0.24129839624370142,0.31177768707275355,-0.14984378663154985,0.773399160777057,0.08096695022060096,0.5425884239249061,-0.10595470428466847,75.86191587834213,13.393664416299075,0.23081073685215184,1,-0.16888904571533203,-0.4622220993041992,-0.8966662883758545,-0.40000057220458984,0.319999694824217,1,0.027544884225364274,1.470603084845884,11.106666564941406,1.4761671213561547,11.164443969726562,-1.34781878568493,11.155555725097656,0.027544884225364274
7530,2010-01-20,11.14222240447998,11.164443969726562,11.0,11.119999885559082,851625.0,0.0007984309944384371,3.93339436942092,0.45454900124843944,78.68021078635334,76.10951814052865,-0.10126284527763296,-0.3504895582398859,-0.7071832036896097,-0.3898916399018546,21.43310023040952,0.1644439697265625,0.26233977267713016,0.29000020027160645,-0.171248175094604,0.7512485756378169,0.059376012588501226,0.5206243879547117,0.053333282470703125,72.72731706127624,9.349393781212328,0.23062418768310525,1,-0.14444446563720703,-0.4466667175292969,-0.8933334350585938,-0.4088897705078125,0.18666648864745916,2,0.029118497103642005,-1.3448316685164632,11.133333206176758,1.470603084845884,11.106666564941406,1.4761671213561547,11.164443969726562,0.029118497103642005
7531,2010-01-21,11.11111068725586,11.239999771118164,11.06666660308838,11.168889045715332,1077525.0,-0.0027922362428891567,-1.3636363636363966,-2.599991417045747,78.28286440688987,77.0160101162819,-0.037128259910270245,-0.29162487369288925,-0.6735334822521217,-0.35369361244277897,22.88432396200268,0.17333316802978338,0.2851332186033009,0.23177738189697195,-0.22304656753037477,0.6866013313243187,0.004365407183298586,0.4591893566106453,-0.11111068725585938,46.29616384140381,-21.241685796194005,0.22741197471367366,1,-0.02666616439819336,-0.33333301544189453,-0.8622217178344727,-0.3777780532836914,0.3288888931274414,3,0.057200062072756186,3.93339436942092,11.14222240447998,-1.3448316685164632,11.133333206176758,1.470603084845884,11.106666564941406,0.057200062072756186
7532,2010-01-22,10.88888931274414,11.133333206176758,10.884444236755373,11.102222442626953,1722600.0,-0.019999924468991237,-1.2399900436876319,3.6922670628043246,65.67797650383375,75.34120984876762,0.18348653056878206,-0.05507530020012652,-0.4541695769226948,-0.12925871309357895,24.083103955289616,0.24888896942138494,0.2919140161380849,-0.0013329029083255506,-0.4454692936730762,0.4428034878564251,-0.22340109829070087,0.22073529247404977,0.35111045837402344,1.2501776963573348,-71.73957437284555,0.2220681953823756,1,0.17333269119262695,-0.0977783203125,-0.6355562210083008,-0.15777826309204102,0.5822219848632812,4,0.061632650272889,-1.3636363636363966,11.11111068725586,3.93339436942092,11.14222240447998,-1.3448316685164632,11.133333206176758,0.061632650272889
7533,2010-01-25,10.831110954284668,10.960000038146973,10.724444389343262,10.960000038146973,1443600.0,-0.005306175570344851,2.655168331483537,0.6041681567842071,59.4827219436218,73.63048895063253,0.23380129632271895,0.020927985203492483,-0.3972566608059793,-0.06794811981941251,24.93038294479042,0.23555564880371094,0.28840297732468656,-0.07000017166137695,-0.4958556898862092,0.3558553465634553,-0.2829279307737931,0.14292758745103917,0.4088888168334961,20.6896424151728,-54.24568929650711,0.21292775911241602,1,0.15111112594604492,0.0,-0.5544443130493164,-0.16666650772094727,0.5777778625488263,0,0.05621663637909302,-1.2399900436876319,10.88888931274414,-1.3636363636363966,11.11111068725586,3.93339436942092,11.14222240447998,0.05621663637909302
7534,2010-01-26,10.74222183227539,10.813332557678224,10.600000381469727,10.813332557678224,1747125.0,-0.008206833295721472,4.99999999999975,0.5517203107658295,49.33328628540038,70.79205297936173,0.31778826153228046,0.12313088756985557,-0.290081343505312,0.023495430398547512,25.595889720096167,0.2311105728149414,0.26750564732657267,-0.1633337497711178,-0.5800585692302178,0.2533910696879822,-0.3716961595006669,0.045028659958431305,0.4771557235717765,22.222122881052858,-49.3265712612679,0.2083624097295496,1,0.1777782440185547,0.08888912200927734,-0.43555521965026855,-0.10666656494140625,0.6222219467163086,1,0.06743906003141298,2.655168331483537,10.831110954284668,-1.2399900436876319,10.88888931274414,-1.3636363636363966,11.11111068725586,0.06743906003141298
7535,2010-01-27,10.666666984558104,10.773332595825195,10.595556259155273,10.702221870422363,1791225.0,-0.007033446981171032,1.0,0.49999329444110413,39.069754444236,66.73459941897966,0.37649987691662723,0.2079471654899283,-0.1924428165691161,0.10268157265092626,26.00052051780627,0.17777633666992188,0.23263278549453403,-0.23799972534179936,-0.656781115227588,0.18078166454398925,-0.44739042028469456,-0.028609030398904167,0.5155479408264174,11.034438873662687,-54.89197021513933,0.2093906949428945,1,0.25111103057861506,0.1688885688781756,-0.3933336734771711,-0.04222249984741033,0.7644443511962908,2,0.07374992746859999,4.99999999999975,10.74222183227539,2.655168331483537,10.831110954284668,-1.2399900436876319,10.88888931274414,0.07374992746859999
7536,2010-01-28,10.711111068725586,10.777777671813963,10.613332748413086,10.702221870422363,1056600.0,0.004166632766526179,1.3125037718516264,-0.2500134112976647,31.770872332459817,61.29879823596403,0.29321616368047465,0.1782422454435295,-0.21798657586642278,0.06081574295014214,26.144793830994185,0.16444492340087713,0.20834124261600628,-0.19711117744445872,-0.607555728046437,0.21333337315751955,-0.40233345274544696,0.008111097856529526,0.42417116336059557,21.48749778329491,-40.41144723609713,0.205222275300989,1,0.2066669464111328,0.14444446563720703,-0.4377777576446533,-0.1155557632446289,0.5555562973022461,3,0.057676353128822244,1.0,10.666666984558104,4.99999999999975,10.74222183227539,2.655168331483537,10.831110954284668,0.057676353128822244
7537,2010-01-29,10.79555606842041,10.964444160461426,10.657777786254883,10.737777709960938,1637325.0,0.007883869297311996,-1.816318308613268,6.49983907306083,37.01923969670402,57.1056776423601,0.16868007180820044,0.11399342814287294,-0.2878914789204341,-0.021811154455363635,26.931073076448154,0.30666637420654297,0.1815228365957502,-0.12177734375000071,-0.5122645018697884,0.268709814369787,-0.3170209228098937,0.07346623530989227,0.296548085831299,54.216960913323696,-4.393444127075192,0.19524357905989345,1,0.1222219467163086,0.05999946594238281,-0.49666690826416016,-0.2977786064147949,0.2844438552856463,4,0.059695258667410656,1.3125037718516264,10.711111068725586,1.0,10.666666984558104,4.99999999999975,10.74222183227539,0.059695258667410656
7538,2010-02-01,11.164443969726562,11.182222366333008,10.822221755981444,10.88888931274414,2157525.0,0.03417034740667391,1.3142871156015612,4.769167285631757,57.14284619505199,55.1621969549501,-0.21361401018840276,-0.2184914265696385,-0.6389425042624026,-0.3897689221361098,28.16923390665624,0.38666629791259766,0.15047105941406258,0.21688838005065847,-0.15000188260306935,0.5837786427043863,0.03344324872379545,0.4003335113775215,-0.5688877105712891,96.96958859751221,38.3579094001305,0.1834451313268635,2,-0.24666595458984375,-0.2666659355163574,-0.7955551147460938,-0.8044443130493164,-0.053333282470703125,0,0.0274682132592019,-1.816318308613268,10.79555606842041,1.3125037718516264,10.711111068725586,1.0,10.666666984558104,0.0274682132592019
7539,2010-02-02,11.155555725097656,11.333333015441895,11.0977783203125,11.15999984741211,1353825.0,-0.000796120671392786,-2.925946530184061,-0.01612791583027618,55.311372586007664,52.56565937713392,-0.224891770922941,-0.1777626572850295,-0.6128126159261704,-0.38056051106829614,29.706273753917188,0.23555469512939453,0.11225303463577951,0.18200016021728516,-0.16495370718992675,0.5289540276244971,0.008523226513679205,0.3554770939208911,-0.5482661437988288,75.90364716299452,18.265188614610828,0.17347693370360606,2,-0.19111108779907227,-0.21111106872558594,-0.7544441223144531,-0.8177785873413086,0.10222244262695312,1,0.022709141344334105,1.3142871156015612,11.164443969726562,-1.816318308613268,10.79555606842041,1.3125037718516264,10.711111068725586,0.022709141344334105
7540,2010-02-03,11.191110610961914,11.262222290039062,11.0,11.115555763244627,1846350.0,0.0031871909154885802,1.4081591543066339,-17.00107296137379,51.587275907227664,49.599482877171454,-0.28248935215876436,-0.1886879459521591,-0.6307870296533533,-0.4166497057402694,30.220776664009357,0.2622222900390625,0.08328607958963197,0.19577732086181676,-0.148227493043537,0.5397821347671705,0.023774913909139883,0.36777972781449364,-0.5547792922973631,80.24689559256929,26.23414769228723,0.17200240695267674,2,-0.22666597366333008,-0.24666595458984375,-0.7599990367889404,-0.9111108779907227,0.04888916015625,2,0.015488468844191638,-2.925946530184061,11.155555725097656,1.3142871156015612,11.164443969726562,-1.816318308613268,10.79555606842041,0.015488468844191638
7541,2010-02-04,10.773332595825195,11.151110649108887,10.74666690826416,11.124444007873537,2639700.0,-0.037331238128188726,-1.0000047159912189,-4.64710634269477,37.20927621426266,46.436293956107995,0.0920121213122993,0.23298430943866677,-0.20020725743847123,-0.0026214030880193917,29.807992394332405,0.4444437026977539,0.040032649194806424,-0.21688952445983922,-0.5712687319893401,0.1374896830696617,-0.3940791282245897,-0.039699920695088764,-0.10912120928955105,17.105160996144676,-30.851662705330213,0.17718960376475026,2,0.19111204147338867,0.171112060546875,-0.3177769184112549,-0.5066661834716797,0.41333484649658025,3,0.061056199098884045,1.4081591543066339,11.191110610961914,-2.925946530184061,11.155555725097656,1.3142871156015612,11.164443969726562,0.061056199098884045
7542,2010-02-05,10.84000015258789,10.866666793823242,10.64888858795166,10.79111099243164,3605400.0,0.006188201855805486,3.260868753964996,-0.13924115958247138,41.329483353550714,44.419267446100086,0.019758113907386132,0.16017761231067773,-0.2553269224891572,-0.072334241302066,28.267401566429285,0.21777820587158203,-0.00914378188253906,-0.14111089706420898,-0.5013474862527048,0.21912569212428679,-0.32122919165845687,0.0390073975300389,0.4933328628540039,27.92214487551763,-16.793837133154767,0.1801182945942475,2,0.12444448471069336,0.10444450378417969,-0.3399999141693115,-0.5933337211608887,0.38666725158691406,4,0.03936044349022283,-1.0000047159912189,10.773332595825195,1.4081591543066339,11.191110610961914,-2.925946530184061,11.155555725097656,0.03936044349022283
7543,2010-02-08,10.95111083984375,11.115555763244627,10.835556030273438,10.835556030273438,1957500.0,0.010250063255703212,-3.846180509705502,2.3636079900124844,44.383552946405175,43.869297075100626,-0.08106539328623441,0.044708363891508895,-0.3513545862024223,-0.18637178849800762,26.995063992975755,0.27999973297118963,-0.05654864998495768,-0.025777959823608754,-0.3853064904087429,0.33375057076152537,-0.20554222511617581,0.1539863054689583,0.36853328704834,44.155849584501425,3.2400101774163232,0.179764265292567,2,0.013333797454833984,-0.0066661834716796875,-0.4511106014251709,-0.704444408416748,0.2444448471069336,0,0.01176949861500498,3.260868753964996,10.84000015258789,-1.0000047159912189,10.773332595825195,1.4081591543066339,11.191110610961914,0.01176949861500498
7544,2010-02-09,11.115555763244627,11.164443969726562,10.928889274597168,11.039999961853027,1212975.0,0.015016277874073891,1.7179563361063428,0.6538525023108258,49.25000026822101,45.00043549998785,-0.20895787301138036,-0.11550754907737648,-0.4980648038737687,-0.3550879177484081,25.346450379448026,0.23555469512939453,-0.07467217364752798,0.13222250938415314,-0.23262523982997685,0.49707025859828313,-0.050201365222910965,0.31464638399121725,0.19067325286865433,76.08699370419811,37.57598344413357,0.18242387460706488,2,-0.1422228813171369,-0.17111110687255682,-0.6133332252502424,-0.8688893318176252,0.1822223663330078,1,-0.0003998968727650931,-3.846180509705502,10.95111083984375,3.260868753964996,10.84000015258789,-1.0000047159912189,10.773332595825195,-0.0003998968727650931
7545,2010-02-10,11.09333324432373,11.14222240447998,11.004444122314453,11.11111068725586,524025.0,-0.0019992269747212132,2.444419278314876,-0.23528892030394616,49.49749651312558,46.97006040895071,-0.13393240999344513,-0.09279194332455809,-0.455134555118887,-0.33652856917469975,23.95103230664106,0.13777828216552734,-0.08055350247018112,0.10666666030883754,-0.26105489457477304,0.4743882151924481,-0.07719411713296864,0.2905274377506437,0.19974896322631785,86.2069667165496,46.669775449319495,0.1838607774418054,2,-0.10222244262695312,-0.12888860702514648,-0.5811107158660889,-0.8466668128967285,0.2311105728149414,2,0.014823761242818811,1.7179563361063428,11.115555763244627,-3.846180509705502,10.95111083984375,3.260868753964996,10.84000015258789,0.014823761242818811
7546,2010-02-11,11.20888900756836,11.226667404174805,10.982221603393556,11.04888916015625,1167300.0,0.010416685472218745,1.4999999999999818,-9.000160935572126,59.625661085758416,49.48188500773453,-0.19160178578986375,-0.21517961490190451,-0.5490725490100985,-0.46249310987177417,22.40859011795279,0.24444580078124822,-0.0624304979766972,0.219555759429932,-0.15404914467175423,0.5931606635316182,0.03275330737908888,0.4063582114807751,0.07130932758972186,96.92297534848022,50.37224820256063,0.18680245205084334,2,-0.21777820587158203,-0.2444443702697754,-0.6811110973358154,-0.9466671943664551,0.0666666030883789,3,0.0027755439034857776,2.444419278314876,11.09333324432373,1.7179563361063428,11.115555763244627,-3.846180509705502,10.95111083984375,0.0027755439034857776
7547,2010-02-12,11.275555610656738,11.311111450195312,11.177778244018556,11.177778244018556,2305125.0,0.005947654851730988,-1.7272815941167345,0.6111091242877127,63.297886303948104,50.16577835316744,-0.20452845178737533,-0.28785360875613186,-0.5954800306467973,-0.5385058788412813,20.83915510717622,0.13333320617675604,-0.02141223566524353,0.28066678047180105,-0.1069440259347445,0.6682775868783466,0.08686137726852827,0.4744721836750738,-0.6266670227050781,92.52330263748956,40.93737462654719,0.19380540320327302,2,-0.28444480895996094,-0.3111109733581543,-0.6677777767181396,-0.9666671752929688,0.07999992370605469,4,-0.007883262821297476,1.4999999999999818,11.20888900756836,2.444419278314876,11.09333324432373,1.7179563361063428,11.115555763244627,-0.007883262821297476
7548,2010-02-16,11.333333015441895,11.35111141204834,11.155555725097656,11.293333053588867,1714500.0,0.005124129291735224,4.176391886604314,0.4090922391175082,68.02169960044498,51.57803691032714,-0.2635440268873932,-0.34549263535022945,-0.6320525363001082,-0.605530295990647,19.317702118659692,0.1955556869506836,0.02864877001260524,0.32711086273193324,-0.08663492050947497,0.7408566459733414,0.12023797111123002,0.5339837543526365,-0.671199970245361,95.78932627413424,38.816512499579574,0.20687289162070366,2,-0.33333301544189453,-0.3599991798400879,-0.6122219562530518,-0.9111113548278809,0.017778396606445312,1,-0.009411671846380587,-1.7272815941167345,11.275555610656738,1.4999999999999818,11.20888900756836,2.444419278314876,11.09333324432373,-0.009411671846380587
7549,2010-02-17,11.4399995803833,11.4399995803833,11.324443817138672,11.377778053283693,1043325.0,0.0094117559941167,2.7143338851082093,1.5555396609684127,73.13828906925019,53.97259392832965,-0.36388551216985654,-0.45113654675146897,-0.7168404745617707,-0.7209174899206321,17.66097553147813,0.1155557632446289,0.07532510902881917,0.418444108963012,-0.03587664396143708,0.872764861887461,0.19128373250078745,0.6456044854252365,-0.7503074005126944,100.0,35.678924172766045,0.22716037646222428,2,-0.3955554962158203,-0.42222166061401367,-0.718888521194458,-1.017777919769287,-0.23555564880371094,2,-0.021367473985906105,4.176391886604314,11.333333015441895,-1.7272815941167345,11.275555610656738,1.4999999999999818,11.20888900756836,-0.021367473985906105
7550,2010-02-18,11.466667175292967,11.564443588256836,11.4399995803833,11.453332901000975,1058400.0,0.002331083556628366,-5.2220579820718855,0.21430323094844583,72.84947446018393,57.93261595565423,-0.3881756305151818,-0.47669149963213364,-0.7207251731127933,-0.7566649820572966,16.488285294011593,0.12444400787353516,0.071635926457839,0.42888946533202876,-0.06501774857927956,0.9227966792433371,0.1819358583763755,0.675843072287682,-0.7319565513915993,83.20633443843084,12.910787090952738,0.24695360695565396,2,-0.3600010871887189,-0.3866672515869123,-0.7322223186492902,-1.0311117172241193,-0.23555660247802734,3,-0.014728695193947372,2.7143338851082093,11.4399995803833,4.176391886604314,11.333333015441895,-1.7272815941167345,11.275555610656738,-0.014728695193947372
7551,2010-02-19,11.74666690826416,11.74666690826416,11.466667175292967,11.48444366455078,1304775.0,0.02441858028063315,1.135582864478976,19.665355457016297,75.72115335018316,61.753912621946725,-0.5761797083788487,-0.744823089107129,-0.973645577337761,-1.0445634234149281,15.114415317601942,0.2799997329711932,0.07929896439958384,0.6771113872528076,0.09029389026028944,1.2639288842453258,0.3837026387565494,0.9705201357490658,-0.9455776472143551,100.0,26.527574850542194,0.2934087484962591,2,-0.45555543899536133,-0.5755553245544434,-1.0122220516204834,-1.3111114501953125,-0.5599994659423846,4,-0.035944076257788504,-5.2220579820718855,11.466667175292967,2.7143338851082093,11.4399995803833,4.176391886604314,11.333333015441895,-0.035944076257788504
7552,2010-02-22,11.5600004196167,11.853333473205565,11.546667098999025,11.751111030578613,1685250.0,-0.015891017435433974,-1.8163306416297493,-0.7288088128861862,61.866691233312395,63.6964835427142,-0.3091511870461634,-0.5326078111101253,-0.7599344388657254,-0.8668903289646792,15.34414341192598,0.3066663742065394,0.08681292463069035,0.45688934326171804,-0.1622886507132577,1.0760673372366938,0.14730034627423017,0.7664783402492059,-0.6643533938454595,57.96182174277321,-12.020423116555392,0.30958899698748765,2,-0.16888904571533203,-0.3355555534362793,-0.8077781200408936,-1.1066675186157227,-0.3955564498901367,0,-0.02460595143900457,1.135582864478976,11.74666690826416,-5.2220579820718855,11.466667175292967,2.7143338851082093,11.4399995803833,-0.02460595143900457
7553,2010-02-23,11.4399995803833,11.631111145019533,11.395556449890135,11.57333278656006,1479150.0,-0.01038069505860606,-1.1200185396585594,0.6976755791091642,57.99997532370208,64.66870299332321,-0.12573041910663818,-0.38435789685454047,-0.6101437596371575,-0.7580912914995679,16.396864414140055,0.23555469512939808,0.1526454288462311,0.306444072723389,-0.31628914274890896,0.929177288195687,-0.004922535012759965,0.617810680459538,-0.4294301809199421,21.848747072113976,-45.42707621983476,0.31136660773614877,2,-0.022222042083740234,-0.21555471420288086,-0.681110143661499,-0.9799995422363281,-0.4444437026977539,1,-0.00738147282499102,-1.8163306416297493,11.5600004196167,1.135582864478976,11.74666690826416,-5.2220579820718855,11.466667175292967,-0.00738147282499102
7554,2010-02-24,11.466667175292967,11.524443626403807,11.355555534362793,11.475556373596193,1210725.0,0.002331083556628366,2.1667396843847118,0.06666905085475718,57.78895826976013,65.58997652183814,-0.10879627519486057,-0.3730980146861764,-0.609392871840976,-0.7962031953932591,18.079468929221125,0.16888809204101385,0.2123367647996588,0.2968894004821756,-0.3141691131638371,0.9079479141281883,-0.008639856340829866,0.6024186573051811,-0.3549660869805429,22.32152778576026,-41.524304350678584,0.3055292568230059,2,-0.04888963699340643,-0.24222230911254705,-0.6955559253692609,-1.0066671371459943,-0.49333381652831854,2,-0.01007753704525527,-1.1200185396585594,11.4399995803833,-1.8163306416297493,11.5600004196167,1.135582864478976,11.74666690826416,-0.01007753704525527
7555,2010-02-25,11.453332901000975,11.48444366455078,11.30666732788086,11.3644437789917,1444950.0,-0.0011628727064411093,1.3529292967542335,-9.999678146117464,74.91850302782922,67.28918118206823,-0.04361205812123714,-0.3139007757984178,-0.5729579744765285,-0.7925908818780751,19.730280103993884,0.1777763366699201,0.2634653549773951,0.24422183036804057,-0.33068416429762415,0.8191278250337053,-0.0432311669647909,0.531674827700872,-0.2526359265013731,26.82909383989746,-41.15576122885164,0.28745299733283197,2,0.05111169815063654,-0.22888803482055486,-0.6355552673339826,-0.988888740539549,-0.5244436264038068,3,-0.021730702457765205,2.1667396843847118,11.466667175292967,-1.1200185396585594,11.4399995803833,-1.8163306416297493,11.5600004196167,-0.021730702457765205
7556,2010-02-26,11.32888889312744,11.506667137145994,11.297778129577635,11.422222137451172,1085175.0,-0.010865309595834649,-1.685729349951812,-1.0499962449172682,67.1874612337735,67.72135617427107,0.11135409462110424,-0.14841044210320398,-0.4279591631122681,-0.6783363548450634,21.524052993523508,0.20888900756835938,0.2934873753457232,0.088888931274413,-0.4377119943614556,0.6154898569102816,-0.1744115315435213,0.3521893940923473,-0.04987553878312312,5.599939575172262,-64.66618243988468,0.26330046281793423,2,0.1755557060241717,-0.10444402694701971,-0.4822220802307111,-0.8644447326660138,-0.3599996566772443,4,-0.008630883508074283,1.3529292967542335,11.453332901000975,2.1667396843847118,11.466667175292967,-1.1200185396585594,11.4399995803833,-0.008630883508074283
7557,2010-03-01,11.4399995803833,11.471111297607422,11.293333053588867,11.297778129577635,1014300.0,0.009807730334725484,-1.3529396915154117,-1.5238027118436146,67.18746123377355,67.62866302241868,0.029081046611842964,-0.22004751754921692,-0.52009560524756,-0.7973197444694122,22.443854566411805,0.1777782440185547,0.3305328353324519,0.16777744293212926,-0.3218883166867297,0.6574432025509882,-0.07705543687730021,0.41261032274155873,0.41333389282226385,43.42097090229405,-28.902545290788588,0.2448328798094293,3,0.13333368301391602,-0.21555471420288086,-0.5088884830474854,-0.9533333778381348,-0.5022211074829102,0,-0.02214441847497317,-1.685729349951812,11.32888889312744,1.3529292967542335,11.453332901000975,2.1667396843847118,11.466667175292967,-0.02214441847497317
7558,2010-03-02,11.471111297607422,11.577777862548828,11.448888778686525,11.479999542236328,971325.0,0.002719555801161899,-3.8333452542739126,-0.06249580902568151,63.793071555256056,66.59030552086378,0.021868143869729906,-0.2392742141664126,-0.534202649140612,-0.8361322162115421,22.562918970776984,0.13777828216552734,0.34164064793785087,0.18355579376220632,-0.31108031145367576,0.6781918989780884,-0.06376225884573472,0.43087384637014736,0.3710221672058083,62.5000838189243,-8.96124724582699,0.2473180526079406,3,0.10222196578979492,-0.24666643142700195,-0.5444447994232178,-0.9844450950622559,-0.4888896942138654,1,-0.026733881306235996,-1.3529396915154117,11.4399995803833,-1.685729349951812,11.32888889312744,1.3529292967542335,11.453332901000975,-0.026733881306235996
7559,2010-03-03,11.408888816833494,11.479999542236328,11.359999656677244,11.457777976989744,1016100.0,-0.005424276616242563,1.5714548464225997,5.500429184549356,61.87288473738441,65.37068444055272,0.08852256386790458,-0.16558939111623694,-0.45090624078154384,-0.7784312580736898,21.931376172721496,0.11999988555908381,0.34013103555569835,0.10866665840148748,-0.38470991652358677,0.6020432333265617,-0.13802162906104876,0.3553549458640237,0.42226863975524864,40.62502095473045,-27.77432067670312,0.2466882874625368,3,0.16444444656372248,-0.1844439506530744,-0.5022222995758039,-0.9222226142883283,-0.2888889312744123,2,-0.03622902683897544,-3.8333452542739126,11.471111297607422,-1.3529396915154117,11.4399995803833,-1.685729349951812,11.32888889312744,-0.03622902683897544
7560,2010-03-04,11.3644437789917,11.408888816833494,11.288888931274414,11.404443740844727,1174050.0,-0.003895650010736995,3.90896323027435,0.8181764981273408,56.18369842874138,63.19985611594808,0.1306852544685846,-0.11330189763871523,-0.38790499380630905,-0.7350509399087883,21.741224456438026,0.11999988555908025,0.3247415548354109,0.05555496215820277,-0.43583704121520483,0.5469469655316104,-0.19014103952850014,0.3012509638449057,0.45595718953704534,26.153597295673475,-37.04161311645686,0.24569600168670336,3,0.20666742324829102,-0.1399989128112793,-0.4888882637023926,-0.8777775764465332,-0.1644439697265625,3,-0.03441527168712444,1.5714548464225997,11.408888816833494,-3.8333452542739126,11.471111297607422,-1.3529396915154117,11.4399995803833,-0.03441527168712444
7561,2010-03-05,11.431111335754395,11.453332901000975,11.311111450195312,11.382222175598145,1334025.0,0.00586632817753352,2.047636564281851,-1.2222301695157713,56.1837316510979,62.568416162368685,0.016258634525698312,-0.1350897477327493,-0.43614858538090573,-0.8007741560583792,22.987442951546036,0.1422214508056623,0.29116082283620237,0.08933358192443919,-0.3345453020649316,0.51321246591381,-0.12260586007024621,0.3012730239191246,0.36802915128417624,49.23082509688963,-9.830972815679125,0.21193944199468584,3,0.028888702392578125,-0.19777822494506836,-0.5544445514678955,-0.9444451332092285,-0.15555572509765625,4,-0.04393466622850306,3.90896323027435,11.3644437789917,1.5714548464225997,11.408888816833494,-3.8333452542739126,11.471111297607422,-0.04393466622850306
7562,2010-03-08,11.266667366027832,11.453332901000975,11.248888969421387,11.453332901000975,1867275.0,-0.01438565025713745,1.1904839756198722,-3.8181374843944704,47.55704788051956,61.40809089090397,0.1505494185781977,0.0663603247663822,-0.25810708055086096,-0.6356938069082005,24.631225291878657,0.20444393157958807,0.25113303909471263,-0.09644374847412074,-0.4513215712106895,0.258434074262448,-0.2738826598424051,0.08099516289416364,0.5120630587801731,5.405593493105998,-46.98584923177375,0.17743891136828407,3,0.1466660499572754,-0.01555633544921875,-0.38000059127807617,-0.780001163482666,0.02222156524658203,0,-0.02643000986037114,2.047636564281851,11.431111335754395,3.90896323027435,11.3644437789917,1.5714548464225997,11.408888816833494,-0.02643000986037114
7563,2010-03-09,11.079999923706056,11.30666732788086,11.057778358459473,11.235555648803713,2644650.0,-0.016568115153965612,-1.4889039358363807,0.8333392938339552,37.538516388653264,59.1580417930032,0.31377772412901805,0.27740142492337583,-0.05786818923520798,-0.44790776082910533,24.992859376124958,0.24888896942138672,0.169421169210354,-0.28955564498901154,-0.6165141578319346,0.03740286785391156,-0.453034901410474,-0.1260763885675491,0.6669400137787509,5.263015239502511,-39.40820776421201,0.16347925642146172,3,0.23777818679809393,0.17111110687255682,-0.1933331489563006,-0.582221984863283,0.14222240447998047,1,-0.01283587109972606,1.1904839756198722,11.266667366027832,2.047636564281851,11.431111335754395,3.90896323027435,11.3644437789917,-0.01283587109972606
7564,2010-03-10,11.11111068725586,11.119999885559082,10.924444198608398,11.075555801391602,1649700.0,0.00280783066462309,6.333345254273657,-0.22856687429496297,37.73006054207475,55.02599262791937,0.2535955716084608,0.2592315069216795,-0.07605569573591708,-0.47600449585685567,25.173215804405164,0.1955556869506836,0.13206951583436144,-0.2582226276397712,-0.5859133502363605,0.06946809495681805,-0.42206798893806585,-0.09437726634147658,0.5806963239069205,35.29409643333706,-4.316692487713226,0.1638453612982944,3,0.1400003433227539,0.1400003433227539,-0.20333266258239746,-0.49777746200561523,0.1822223663330078,2,-0.011600017990112788,-1.4889039358363807,11.079999923706056,1.1904839756198722,11.266667366027832,2.047636564281851,11.431111335754395,-0.011600017990112788
7565,2010-03-11,11.25777816772461,11.311111450195312,11.0,11.04888916015625,1522575.0,0.01320007374573029,-1.0289833439066562,5.875113996030256,31.418992145505626,51.051718284778495,0.08523483391928721,0.1322985160091612,-0.20883215773835495,-0.6182777343583599,25.462966646289768,0.3111114501953125,0.11170995722211075,-0.11977739334106374,-0.4258483005791849,0.1862935138970574,-0.2728128469601252,0.033258060277997714,0.35729256218273164,63.02535251902361,29.77060903940197,0.15303545361906098,3,-0.006667137145996094,-0.006667137145996094,-0.3033335208892822,-0.5622224807739258,0.03999996185302557,3,-0.012238496807525423,6.333345254273657,11.11111068725586,-1.4889039358363807,11.079999923706056,1.1904839756198722,11.266667366027832,-0.012238496807525423
7566,2010-03-12,11.239999771118164,11.297778129577635,11.213333129882812,11.262222290039062,1122075.0,-0.001579210066282477,-1.235301542422895,-0.10638433864752826,36.046551278180694,47.59161717860151,0.09954671270967808,0.16076991443044975,-0.17565014159965742,-0.596518680118427,25.450767007685606,0.08444499969482244,0.0877121477077516,-0.1391113281250007,-0.4418712456286684,0.163648589378667,-0.29049128687683456,0.012268630626833144,0.30600830565928305,59.66388979047227,28.314388892235325,0.15137995875183397,3,0.011111259460449219,0.011111259460449219,-0.2855551242828369,-0.5444440841674805,0.053333282470703125,4,-0.0035587155398179027,-1.0289833439066562,11.25777816772461,6.333345254273657,11.11111068725586,-1.4889039358363807,11.079999923706056,-0.0035587155398179027
7567,2010-03-15,11.186667442321776,11.262222290039062,11.146666526794434,11.262222290039062,1079775.0,-0.004744869206619429,2.058857683811928,3.399922753411804,38.271700872255664,44.7559093249348,0.12646384019352475,0.21829354623628205,-0.1063566225042809,-0.5381980354766309,25.018550896574553,0.1155557632446289,0.03579933427711879,-0.18799924850464045,-0.499639294871173,0.12364079786189208,-0.3438192716879058,-0.03217922532137507,0.29718424663876597,67.81625354544288,33.80821160150997,0.15582002318326607,3,0.015554428100587714,0.06444358825683771,-0.23222279548644842,-0.491111755371092,0.09777641296386896,0,0.007945902458732057,-1.235301542422895,11.239999771118164,-1.0289833439066562,11.25777816772461,6.333345254273657,11.11111068725586,0.007945902458732057
7568,2010-03-16,11.226667404174805,11.248888969421387,11.186667442321776,11.23111057281494,1467000.0,0.003575681681722287,2.111079321937003,0.05880719469861821,39.024428538282756,42.21719196947907,0.05380076562361502,0.17907394915584263,-0.12788218243134253,-0.5723587159118946,24.42113784479229,0.06222152709961115,0.0036044548475757665,-0.1426660060882572,-0.46086625795526537,0.17553424577875099,-0.3017661320217613,0.016434119845246897,0.2012435357505229,78.16105561721544,40.91189839934333,0.1591001259335042,3,-0.03777885437011719,0.11777734756469727,-0.27222275733947754,-0.5311117172241211,0.15999984741210938,1,0.005542297180414435,2.058857683811928,11.186667442321776,-1.235301542422895,11.239999771118164,-1.0289833439066562,11.25777816772461,0.005542297180414435
7569,2010-03-17,11.195555686950684,11.244443893432617,11.173333168029783,11.244443893432617,1226250.0,-0.0027712335374389108,1.909115736496181,11.003004936686091,38.40005081165622,40.241231123136274,0.05751736425109577,0.2012518595076358,-0.08071244397027044,-0.5342519781700616,23.45870021081444,0.07111072540283381,-0.03989988660520183,-0.16155552864074707,-0.4870224806496797,0.16391142336818554,-0.3242890046452125,0.0011779473637183457,0.18200857884295019,62.85711658247094,23.286501067099152,0.16273347600446592,3,-0.006667137145996094,0.19333314895629883,-0.24111104011535645,-0.5,0.2622222900390607,2,0.0023818952788949854,2.111079321937003,11.226667404174805,2.058857683811928,11.186667442321776,-1.235301542422895,11.239999771118164,0.0023818952788949854
7570,2010-03-18,11.297778129577635,11.337778091430664,11.20888900756836,11.20888900756836,1596825.0,0.009130626963528066,-1.8999967813576233,-1.818211965745238,48.57144859019116,39.39542189414663,-0.06163797126282056,0.09036077126443764,-0.16922649687651337,-0.6290268772731267,22.201760579399643,0.14222240447998047,-0.07787424678857313,-0.050888633728028765,-0.37313510080729984,0.2713578333512423,-0.2120118672676643,0.11023459981160677,-0.3733339309692365,79.0698370717823,33.747994618521034,0.16112323353963517,3,-0.10888957977294744,0.09111070632934748,-0.33888936042785467,-0.6022224426269513,0.24444389343262074,3,-0.00039344691830422995,1.909115736496181,11.195555686950684,2.111079321937003,11.226667404174805,2.058857683811928,11.186667442321776,-0.00039344691830422995
7571,2010-03-19,11.324443817138672,11.391111373901367,11.284443855285645,11.324443817138672,1398600.0,0.0023602594470524263,-1.6666905085473143,0.0,44.24779181173504,39.02772677539279,-0.11736816690282481,0.03208640969505083,-0.18545984664020487,-0.6478014423644538,20.440489655917087,0.10666751861572266,-0.11054599713983748,-0.003111791610717063,-0.2652978445294032,0.25907426130796907,-0.13420481807006013,0.127981234848626,-0.3917329406738279,72.72695352275875,26.04251936993805,0.13109302645934337,3,-0.16666603088378906,0.06444501876831055,-0.3466660976409912,-0.6288881301879883,0.17333412170410156,4,-0.0023547017400255,-1.8999967813576233,11.297778129577635,1.909115736496181,11.195555686950684,2.111079321937003,11.226667404174805,-0.0023547017400255
7572,2010-03-22,11.275555610656738,11.311111450195312,11.213333129882812,11.311111450195312,936000.0,-0.004317051439466257,4.499986589062039,-100.0,40.43478788184114,39.34953471908034,-0.07497052487580902,0.06173740895977886,-0.13122048855964152,-0.5910133886014073,18.165932003634687,0.11111068725585938,-0.13307512008771916,-0.037777757644652965,-0.2767008755913061,0.20114536030200014,-0.15723931661797863,0.0816838013286727,-0.3245087142944332,46.938784447159925,2.161775042181567,0.11946155897332623,3,-0.11777782440185547,0.11333322525024414,-0.2977778911590576,-0.5799999237060547,0.2622222900390625,0,0.001576635648475433,-1.6666905085473143,11.324443817138672,-1.8999967813576233,11.297778129577635,1.909115736496181,11.195555686950684,0.001576635648475433
7573,2010-03-23,11.355555534362793,11.373332977294922,11.186667442321776,11.25333309173584,1308825.0,0.007094987286519583,1.709669827645904,-2.874983236327549,47.435902138429455,40.42796156311975,-0.12490768445390188,-0.02625956333020696,-0.20525919469269027,-0.6635615841672511,16.77268044271828,0.1866655349731463,-0.16059772625305513,0.04644436836242605,-0.18594915430876036,0.27883789103361245,-0.06975239297316627,0.16264112969801836,-0.3869060588989246,83.67337108124573,36.78608989571707,0.11619676133559279,3,-0.15999984741210938,0.03333330154418945,-0.3777778148651123,-0.6355557441711426,0.32000064849853516,1,-0.0062622809480310515,4.499986589062039,11.275555610656738,-1.6666905085473143,11.324443817138672,-1.8999967813576233,11.297778129577635,-0.0062622809480310515
7574,2010-03-24,11.35111141204834,11.386667251586914,11.297778129577635,11.31999969482422,1067850.0,-0.0003913610656040012,-1.3529693909750073,0.3043530992275081,49.33338165283204,42.41844928615602,-0.09257446188599872,-0.03258723229211924,-0.19320650361433778,-0.6524675203317205,15.55343034541158,0.08888912200927912,-0.1633251612013371,0.04777803421020543,-0.17360732994049677,0.26916339836090764,-0.06291464786514567,0.15847071628555653,-0.3655634606469711,80.4347521865891,29.647327866397546,0.11069268207535105,3,-0.08222246170043945,0.03777742385864258,-0.3644444942474365,-0.6222224235534668,0.3644447326660156,2,0.003132366360252048,1.709669827645904,11.355555534362793,4.499986589062039,11.275555610656738,-1.6666905085473143,11.324443817138672,0.003132366360252048
7575,2010-03-25,11.20444393157959,11.404443740844727,11.20444393157959,11.404443740844727,1129950.0,-0.012920979730061788,1.0,-6.428440057628421,39.506137954297806,42.80284780572459,0.05110632405091131,0.09958377725350687,-0.04176738672743596,-0.499793515914714,14.352943420045913,0.19999980926513672,-0.13649105073617207,-0.08644499778747594,-0.3001770026873256,0.12728700711237373,-0.19331100023740078,0.020421004662448894,-0.202673443278222,8.162729084102258,-41.052678668827674,0.10686600244992443,3,0.07111120223999023,0.18444490432739258,-0.17333292961120605,-0.43111085891723633,0.5600004196166974,3,0.022610139954927666,-1.3529693909750073,11.35111141204834,1.709669827645904,11.355555534362793,4.499986589062039,11.275555610656738,0.022610139954927666
7576,2010-03-26,11.23111057281494,11.23111057281494,11.164443969726562,11.20888900756836,802800.0,0.002380005772548044,5.000171666452883,-0.11110793219368256,48.11314261653931,43.89634133286721,0.02575450778441457,0.06874060473602661,-0.06740925815343068,-0.5182505573576943,12.932492471521176,0.06666660308837713,-0.1096029170247661,-0.0548894405365008,-0.26943323156787535,0.15965435049487375,-0.16216133605218808,0.05238245497918648,-0.20517968936096942,27.777777777777036,-25.864790743915574,0.10727189551568772,3,0.0533332824707049,0.1577782630920428,-0.13777756690978826,-0.39555549621581854,0.5333337783813477,4,0.02770086254411619,1.0,11.20444393157959,-1.3529693909750073,11.35111141204834,1.709669827645904,11.355555534362793,0.02770086254411619
7577,2010-03-29,11.186667442321776,11.293333053588867,11.151110649108887,11.248888969421387,1075950.0,-0.003957144772551602,-1.1333075844705747,-2.800051499935929,56.666734218742135,45.85659751958492,0.07844719935583555,0.09826996613958805,-0.022723200905714336,-0.4653471260027846,11.582092299258811,0.14222240447998047,-0.08513787533317974,-0.08666596412658834,-0.292670647872864,0.11933871961968734,-0.18966830599972617,0.016336377746549502,-0.13802578742435934,14.035589653626968,-43.83774554124126,0.10300234187313764,3,0.09110975265503107,0.20222139358520685,0.044444084167482245,-0.26000070571899236,0.7288885116577166,0,0.027810829107513646,5.000171666452883,11.23111057281494,1.0,11.20444393157959,-1.3529693909750073,11.35111141204834,0.027810829107513646
7578,2010-03-30,11.164443969726562,11.213333129882812,11.11111068725586,11.168889045715332,1011150.0,-0.0019866034911466546,1.1904830024420898,0.07143951934277278,53.37078380789354,47.520012296944614,0.10160043607125147,0.10154707614570846,0.0013525917910541807,-0.43541633561123305,9.702732578065339,0.10222244262695312,-0.06967736021653614,-0.09355607032775914,-0.28252487248384206,0.09541273182832377,-0.1880404714058006,0.0009283307502823135,-0.09445418967230701,18.181818181818183,-40.79003978938353,0.0944844010780418,3,0.09333324432373047,0.11333370208740234,0.14333415031433105,-0.18444395065307617,0.40444469451904297,1,0.03343954539801253,-1.1333075844705747,11.186667442321776,5.000171666452883,11.23111057281494,1.0,11.20444393157959,0.03343954539801253
7579,2010-03-31,10.995555877685547,11.15999984741211,10.982221603393556,11.15999984741211,1106100.0,-0.015127317804538354,1.1621740744177198,36.99463634413216,33.87974297640824,45.887600562079854,0.2672380056925068,0.25073700089994766,0.16930902330024722,-0.26022152099345064,8.40516937277475,0.18222236633300604,-0.05801189198367673,-0.2417775154113766,-0.4506270197106481,-0.03292801111210508,-0.34620226756101324,-0.13735276326173995,0.4088878631591797,3.1581182295380037,-53.01657267926814,0.10442475214963579,3,0.19777679443359375,0.2555551528930664,0.32555532455444336,-0.015555858612060547,0.5288877487182599,2,0.06184319489983925,1.1904830024420898,11.164443969726562,-1.1333075844705747,11.186667442321776,5.000171666452883,11.23111057281494,0.06184319489983925
7580,2010-04-01,10.973333358764648,11.124444007873537,10.924444198608398,11.053333282470703,1482075.0,-0.0020210455176711273,-1.2499919533940784,0.48648742692771646,33.695626822157436,44.715137785460115,0.2666379887099328,0.2552425732817962,0.19003587598242788,-0.23445415177651086,7.564990778491852,0.1999998092651385,-0.05066468019258785,-0.2444445133209232,-0.4752675935558237,-0.013621433086022705,-0.35985605343837435,-0.12903297320347207,0.4226659393310541,13.253086802754854,-40.72542885698212,0.11541154011745053,4,0.19111061096191406,0.27777767181396484,0.3477778434753418,0.006666660308837891,0.7866668701171875,3,0.06763877134534302,1.1621740744177198,10.995555877685547,1.1904830024420898,11.164443969726562,-1.1333075844705747,11.186667442321776,0.06763877134534302
7581,2010-04-05,10.928889274597168,11.0,10.893333435058594,10.977778434753418,1683675.0,-0.00405018992082129,1.2857376412645862,0.6111150847578857,34.06588224197701,44.007481603253,0.27834271912187347,0.2741901495644399,0.23343998945742683,-0.18668766947391546,6.558802634267741,0.10666656494140625,-0.04110603839165705,-0.263777494430542,-0.5058782796009389,-0.02167670926014509,-0.38482788701574044,-0.14272710184534354,0.44824781951904313,8.88896836182438,-41.54887025604365,0.12105039258519831,4,0.2199993133544922,0.30666637420654297,0.43555545806884766,0.07111072540283203,1.0355548858642578,0,0.07645379650256512,-1.2499919533940784,10.973333358764648,1.1621740744177198,10.995555877685547,1.1904830024420898,11.164443969726562,0.07645379650256512
7582,2010-04-06,10.968889236450195,10.995555877685547,10.90666675567627,10.928889274597168,1208925.0,0.003660020780519968,-1.1052548364145596,-0.8181764981273408,34.065882241976865,42.52192383698048,0.21262751654284173,0.22212607520897976,0.20000737315861983,-0.22451819632642156,5.873528964612272,0.08888912200927734,-0.05311293015518004,-0.20888862609863246,-0.4678653405011559,0.050088088303891,-0.3383769832998933,-0.07940026889737162,0.3792196381225583,23.611210452280478,-22.356509638959533,0.1294883572012616,4,0.17999935150146484,0.2666664123535156,0.3955554962158203,0.05555534362792969,0.8488883972167969,1,0.07252832056161362,1.2857376412645862,10.928889274597168,-1.2499919533940784,10.973333358764648,1.1621740744177198,10.995555877685547,0.07252832056161362
7583,2010-04-07,10.93777847290039,10.995555877685547,10.871110916137695,10.964444160461426,1229850.0,-0.0028362729241919737,1.8000042915231689,-0.6666428247860191,34.06592240552989,40.82553947616913,0.1991915705709264,0.25511556331766627,0.23932203107200856,-0.19004853494682905,6.260915115878748,0.12444496154785156,-0.06444345261506257,-0.23288831710815394,-0.5103221567383454,0.04454552252203747,-0.37160523692324965,-0.09417139729305823,0.38304387530151374,23.077227801216154,-19.89676687389283,0.1387169198150957,4,0.1999988555908203,0.2866659164428711,0.46111059188842773,0.1466660499572754,0.9066658020019549,2,0.0893945222516308,-1.1052548364145596,10.968889236450195,1.2857376412645862,10.928889274597168,-1.2499919533940784,10.973333358764648,0.0893945222516308
7584,2010-04-08,10.982221603393556,11.013333320617676,10.862221717834473,10.9022216796875,800100.0,0.004063268478446513,1.1249899417965292,-3.000107292300056,28.993909290712566,39.65751406910411,0.10830831354624415,0.21135770998263048,0.20663397503354197,-0.22083417768430458,6.688591159885175,0.15111160278320312,-0.06774615982119236,-0.18200073242187287,-0.47100604368360877,0.10700457883986303,-0.3265033880527408,-0.03749807679100492,0.3026238302432116,45.762656386383846,7.05073442987387,0.14450265563086803,4,0.09555578231811346,0.18888902664184393,0.4166674613952619,0.11555624008178533,0.6488895416259766,3,0.053419707053695475,1.8000042915231689,10.93777847290039,-1.1052548364145596,10.968889236450195,1.2857376412645862,10.928889274597168,0.053419707053695475
7585,2010-04-09,11.119999885559082,11.137778282165527,10.924444198608398,11.004444122314453,1112850.0,0.012545574760843614,1.8235123348879478,1.444448418091187,38.14432647607624,38.549867831274874,-0.0477270531874332,0.06611809214067321,0.08488985838899765,-0.3418861782314835,6.553831526829615,0.2133340835571289,-0.08430260601315709,-0.037333536148072,-0.3235035705768965,0.2488364982807525,-0.18041855336248425,0.10575148106634025,0.1225831764974572,93.54818614116328,56.69596843228989,0.1430850172144119,4,-0.04222249984741211,0.03777742385864258,0.27888917922973633,0.01777791976928711,0.7288894653320312,4,0.036370840378330715,1.1249899417965292,10.982221603393556,1.8000042915231689,10.93777847290039,-1.1052548364145596,10.968889236450195,0.036370840378330715
7586,2010-04-12,11.199999809265137,11.199999809265137,11.079999923706056,11.102222442626953,1291950.0,0.007194237817389482,1.4545534347049682,0.8461487674240111,45.77112197163309,37.33924424826276,-0.14818764494502012,-0.017952618458700442,0.02075151118691032,-0.40658280732175456,6.401600212193151,0.11999988555908025,-0.10330733245163515,0.04466638565063441,-0.23962398345095615,0.32895675475222497,-0.09747879890016087,0.1868115702014297,0.004547118369195857,100.0,61.76238999447822,0.14214518455079553,4,-0.16222238540649414,-0.04222249984741211,0.19777822494506836,-0.06222200393676758,0.8088893890380877,0,0.05000003831727229,1.8235123348879478,11.119999885559082,1.1249899417965292,10.982221603393556,1.8000042915231689,10.93777847290039,0.05000003831727229
7587,2010-04-13,11.275555610656738,11.31999969482422,11.164443969726562,11.199999809265137,1201275.0,0.006746053810563257,-1.121202663337519,0.7727330361758367,45.499996781343796,36.4647123564239,-0.23446519812642386,-0.09118268279557995,-0.040460048577624974,-0.46907919516335284,6.8118742808264034,0.15555572509765803,-0.09749468967421926,0.11577777862548899,-0.1733138348027179,0.4048693920536959,-0.02876802808861534,0.2603235853395933,-0.4133338928222656,90.29134506213312,55.41335137191584,0.14454580671410366,4,-0.18444490432739258,-0.11777830123901367,0.07111096382141113,-0.1333332061767578,0.5200004577636719,1,0.06109575204911466,1.4545534347049682,11.199999809265137,1.8235123348879478,11.119999885559082,1.1249899417965292,10.982221603393556,0.06109575204911466
7588,2010-04-14,11.288888931274414,11.30222225189209,11.182222366333008,11.30222225189209,1092600.0,0.0011824978810865971,17.0,-0.1764698457577058,46.53463453393768,37.870811418371616,-0.25511798505782224,-0.10499886016292592,-0.050890625085587615,-0.46978167321620923,7.244320069931792,0.11999988555908203,-0.1056978466852545,0.12600002288818324,-0.1674291399786565,0.41942918575502297,-0.020714558545236628,0.2727146043216031,-0.4175116539001458,93.20396237617538,61.441158611301546,0.14671458143342017,4,-0.19777822494506836,-0.15555620193481445,0.04333329200744629,-0.12666654586791992,0.22666740417480646,2,0.04685037700453942,-1.121202663337519,11.275555610656738,1.4545534347049682,11.199999809265137,1.8235123348879478,11.119999885559082,0.04685037700453942
7589,2010-04-15,11.222222328186037,11.262222290039062,11.15999984741211,11.248888969421387,578475.0,-0.005905506156915541,2.8333452542736572,1.9999999999998668,51.08699708454822,39.80318589197059,-0.17088818621955504,-0.03819004956748806,0.018250437184482493,-0.3911694652532969,7.714429926855501,0.1288890838623047,-0.12197774276781104,0.058000087738038886,-0.2362951383598766,0.35229531383595436,-0.08914752531091885,0.20514770078699662,-0.34187260246276985,75.28099910793945,38.85857048440913,0.14714761304895813,4,-0.13111162185669123,-0.08888959884643732,0.0622222423553449,-0.05999994277954279,0.2577772140502912,3,0.05544551948088916,17.0,11.288888931274414,-1.121202663337519,11.275555610656738,1.4545534347049682,11.199999809265137,0.05544551948088916
7590,2010-04-16,11.293333053588867,11.30666732788086,11.133333206176758,11.191110610961914,863550.0,0.006336599233489393,1.6896235349828341,-3.8333452542739126,53.608272508774014,41.97456258828137,-0.21437746659459478,-0.11557653249723998,-0.050654713811789875,-0.4500126861282361,7.842783838277765,0.17333412170410156,-0.1324292132778524,0.12933306694030833,-0.1645438923140432,0.42321002619465986,-0.01760541268686744,0.2762715465674841,-0.4041903284835815,88.88888888888815,49.25080567074548,0.14693847962717585,4,-0.20222234725952148,-0.16000032424926758,-0.042222023010253906,-0.08888816833496094,0.26222324371337713,4,0.029909512969098495,2.8333452542736572,11.222222328186037,17.0,11.288888931274414,-1.121202663337519,11.275555610656738,0.029909512969098495
7591,2010-04-19,11.297778129577635,11.315555572509766,11.222222328186037,11.248888969421387,519525.0,0.00039360177971148325,1.2105346373635881,0.47826249206999044,56.756734813179015,44.49576842952606,-0.17991251198353275,-0.12872137648793647,-0.03932879436735881,-0.44218180271153606,7.744389872828434,0.09333324432372869,-0.10991157661474915,0.13511142730712677,-0.1559288972443298,0.42615175185858334,-0.010408734968601507,0.28063158958285506,-0.40001826507797134,88.09557869353128,43.351003954329975,0.14552016227572803,4,-0.20666742324828924,-0.16444540023803533,-0.04666709899902166,-0.09333324432372869,0.16444396972656428,0,0.048780496040249366,1.6896235349828341,11.293333053588867,2.8333452542736572,11.222222328186037,17.0,11.288888931274414,0.048780496040249366
7592,2010-04-20,11.293333053588867,11.32888889312744,11.244443893432617,11.315555572509766,500850.0,-0.00039344691830422995,2.4545490012486177,-0.454549001248456,58.01107264795151,47.15634067868402,-0.13924870554857804,-0.12951655238545712,-0.020988434789931176,-0.4264974380085853,8.07513923063006,0.08444499969482244,-0.08339723828497903,0.12977747917175364,-0.16281896387699035,0.42237392222049763,-0.016520742352618356,0.27607570069612564,-0.3871283924827118,81.81804881617202,32.32079559521769,0.14629822152437166,4,-0.19777774810791016,-0.16000032424926758,-0.042222023010253906,-0.08888816833496094,-0.0977773666381836,1,0.06336093528092346,1.2105346373635881,11.297778129577635,1.6896235349828341,11.293333053588867,2.8333452542736572,11.222222328186037,0.06336093528092346
7593,2010-04-21,11.284443855285645,11.30222225189209,11.239999771118164,11.30222225189209,376875.0,-0.0007871191136435973,5.999785430747774,0.8000171659085057,72.41372166292538,51.98076427559655,-0.08494672614185106,-0.13304953979547207,-0.001602733081327301,-0.4053130221624066,8.104987856236761,0.06222248077392578,-0.05162851903612342,0.12444386482238734,-0.15994185215178192,0.4088295817965566,-0.017748993664698176,0.26663672330947286,-0.36133182489863813,77.27243910170513,21.008368867749766,0.14219285848708502,4,-0.1577773094177246,-0.15111112594604492,-0.05777740478515625,-0.07999897003173828,-0.0666656494140625,2,0.045293522630746264,2.4545490012486177,11.293333053588867,1.2105346373635881,11.297778129577635,1.6896235349828341,11.293333053588867,0.045293522630746264
7594,2010-04-22,11.386667251586914,11.395556449890135,11.222222328186037,11.235555648803713,673875.0,0.009058789038450366,1.0526274182072808,-8.499731788434618,78.52761059244193,56.46779584408163,-0.13831111372106264,-0.2450357111075956,-0.0972267284848023,-0.4943090582679588,8.275147026089916,0.173334121704098,-0.017275295894869203,0.2248894691467278,-0.06491940871249291,0.5146983470059485,0.07998503021711656,0.36979390807633905,-0.4473241466902902,96.6100647000854,33.46348849411842,0.1449044389296107,4,-0.14888906478881836,-0.25333452224731445,-0.12000060081481934,-0.1822223663330078,-0.4044456481933576,3,0.011319298352583607,5.999785430747774,11.284443855285645,2.4545490012486177,11.293333053588867,1.2105346373635881,11.297778129577635,0.011319298352583607
7595,2010-04-23,11.457777976989744,11.466667175292967,11.279999732971193,11.448888778686525,720000.0,0.00624508680473812,12.999570861497146,0.05882538560571267,85.20704724999331,60.84956531945499,-0.17485735928178592,-0.3122008656593689,-0.1600592669857548,-0.5502253254718124,9.149371239861031,0.1866674423217738,0.024798865223157662,0.28333349227905025,-0.035062302447014915,0.6017292870051154,0.12413559491601767,0.44253138964208283,-0.4910620713935092,96.36351577526436,25.265072212932978,0.15919789736303228,4,-0.15777778625488104,-0.2933335304260236,-0.16888928413390936,-0.25333309173583807,-0.6311111450195277,4,0.001939430602618586,1.0526274182072808,11.386667251586914,5.999785430747774,11.284443855285645,2.4545490012486177,11.293333053588867,0.001939430602618586
7596,2010-04-26,11.542222023010256,11.577777862548828,11.391111373901367,11.391111373901367,797175.0,0.007370019404294492,-1.4705934326700367,16.999356292250315,86.03346195940821,65.35328367257324,-0.22982015726610783,-0.392253189170253,-0.23879847820871625,-0.6192554083711546,10.497633362133802,0.18666648864746094,0.07345976552500488,0.3522219657897967,-0.005768094462078821,0.7102120260416722,0.17322693566385894,0.5312169959157345,-0.5355100158382822,89.9999195337252,12.361995235522073,0.17899503012593754,4,-0.1866664886474627,-0.3222222328186053,-0.2533333301544207,-0.33777713775634943,-0.5288887023925799,0,0.0011552605958720097,12.999570861497146,11.457777976989744,1.0526274182072808,11.386667251586914,5.999785430747774,11.284443855285645,0.0011552605958720097
7597,2010-04-27,11.497777938842773,11.5600004196167,11.457777976989744,11.533332824707033,1204200.0,-0.0038505656951390854,1.2999742511372814,-0.235290405235697,84.61533020035809,69.5844720799533,-0.1682300382747517,-0.34077831398658276,-0.1911975747397463,-0.5607766863454025,11.575626427963046,0.1022224426269549,0.10762501359331011,0.2922223567962643,-0.0912855039418119,0.6757302175343405,0.10046842642722531,0.4839762871653033,-0.4339593461331148,77.5000201165687,-6.748672293909678,0.19175393036903815,4,-0.14222240447998047,-0.27777814865112305,-0.22444462776184082,-0.2733330726623535,-0.48444461822509766,1,-0.0030924096575614124,-1.4705934326700367,11.542222023010256,12.999570861497146,11.457777976989744,1.0526274182072808,11.386667251586914,-0.0030924096575614124
7598,2010-04-28,11.5377779006958,11.58666706085205,11.395556449890135,11.48888874053955,1558125.0,0.00347892976067099,1.6060393258427208,-1.3750335282441242,84.53035661149738,73.30040091628098,-0.18909799321228604,-0.370363703498672,-0.22937345088108607,-0.5864379052872746,12.74611201671998,0.19111061096191584,0.13146515398171132,0.31355562210083043,-0.09692148658023036,0.7240327307818912,0.10831706776030003,0.5187941764413608,-0.42256338100222557,86.5853020295801,-2.4270366954290523,0.2052385543405308,4,-0.17777776718139648,-0.31333351135253906,-0.26444458961486816,-0.31333303451538086,-0.5377779006958008,2,-0.029661015898432175,1.2999742511372814,11.497777938842773,-1.4705934326700367,11.542222023010256,12.999570861497146,11.457777976989744,-0.029661015898432175
7599,2010-04-29,11.675556182861328,11.675556182861328,11.546667098999025,11.564443588256836,1141200.0,0.011941491971102947,1.3199725345463589,2.2727450062421974,84.53035661149741,76.7361880388058,-0.28587065045515203,-0.4791524078900391,-0.36712775126716934,-0.7094274509906846,13.765742631119023,0.13777828216552734,0.15550930419786013,0.41733388900756907,-0.024820732447420113,0.8594885104625583,0.19625657828007448,0.6384111997350637,-0.5037673582287354,100.0,11.083825320621088,0.22107731072749487,4,-0.22666692733764648,-0.40666723251342773,-0.3833339214324951,-0.4511113166809082,-0.6755561828613281,3,-0.0392082372625403,1.6060393258427208,11.5377779006958,1.2999742511372814,11.497777938842773,-1.4705934326700367,11.542222023010256,-0.0392082372625403
7600,2010-04-30,11.715556144714355,11.822221755981445,11.684444427490234,11.684444427490234,1190925.0,0.0034259577211186443,-7.856941421696349,0.28000171659085055,83.72090122009048,79.73220652846264,-0.2901971154719014,-0.4855924096911899,-0.4074981416575163,-0.7341849651919539,14.77256393034318,0.1466655731201172,0.18073711981962326,0.42022271156310964,-0.04523149369386559,0.8856769168200849,0.18749560893462203,0.6529498141915973,-0.4732398899297401,75.25793492784017,-11.749918982904248,0.23272710262848792,4,-0.19333410263061523,-0.3733344078063965,-0.38666725158691406,-0.49111127853393555,-0.6622228622436523,4,-0.06259494062957083,1.3199725345463589,11.675556182861328,1.6060393258427208,11.5377779006958,1.2999742511372814,11.497777938842773,-0.06259494062957083
7601,2010-05-03,11.764444351196287,11.804444313049315,11.662221908569336,11.711111068725586,1502775.0,0.004172930920055995,1.133338101709493,1.7142506820340906,83.13248028417175,82.52347404359821,-0.2971787877331771,-0.49400103668681083,-0.4652229381793962,-0.7671078572996191,15.602162797339666,0.1422224044799787,0.21004409094584098,0.4273331642150868,-0.04948795405802642,0.9041542824882001,0.18892260507852932,0.6657437233516443,-0.4293432162201789,86.45837757129634,-0.12859573909332767,0.23841055913655695,5,-0.24222230911254705,-0.4222226142883283,-0.43222236633300604,-0.5399994850158674,-0.7200002670288068,0,-0.0797128611629423,-7.856941421696349,11.715556144714355,1.3199725345463589,11.675556182861328,1.6060393258427208,11.5377779006958,-0.0797128611629423
7602,2010-05-04,11.764444351196287,11.800000190734865,11.551111221313475,11.67111110687256,1042875.0,0.0,2.0270191900622048,1.7499999999999916,82.82203581715464,83.67995339406814,-0.24956870120133878,-0.4546544858915418,-0.46822398003067356,-0.7501998394094418,16.13653252733893,0.24888896942139027,0.2343195846995343,0.38755540847778214,-0.09264918186911686,0.8677599988246811,0.14745311330433175,0.6276577036512325,-0.3514039168593257,86.45837757129634,0.6791452359084786,0.24010229517344975,5,-0.24222230911254705,-0.4222226142883283,-0.4277780055999738,-0.5399994850158674,-0.7333335876464826,1,-0.06384585690205025,1.133338101709493,11.764444351196287,-7.856941421696349,11.715556144714355,1.3199725345463589,11.675556182861328,-0.06384585690205025
7603,2010-05-05,11.915555953979492,11.924444198608398,11.666666984558105,11.760000228881836,1615725.0,0.012844771777754005,1.974371671288349,1.6666700726496797,92.85708390760011,85.27211709575238,-0.3372029863020849,-0.5573322766542645,-0.616773992033206,-0.8815789280715478,16.710385263304918,0.25777721405029297,0.2619894471321125,0.4897781372070309,-0.0011661376874272378,0.980722412101489,0.24430599975980272,0.7352502746542591,-0.4370465081794137,97.64722513934888,10.104638853214212,0.24547213744722898,5,-0.31333398818969727,-0.5222229957580566,-0.5822229385375977,-0.6911110877990723,-0.8355560302734357,2,-0.0757180476384316,2.0270191900622048,11.764444351196287,1.133338101709493,11.764444351196287,-7.856941421696349,11.715556144714355,-0.0757180476384316
7604,2010-05-06,11.568888664245605,12.017778396606445,11.373332977294922,11.911110877990724,3856950.0,-0.029093673100339834,1.3199964294542559,-2.1999975476972993,62.704891722545895,82.77187759270267,0.04250001431431194,-0.17334743857913182,-0.2723803090811767,-0.5186268501580322,16.73663140071866,0.6444454193115234,0.2835577004057832,0.11377749443054164,-0.33376656943199734,0.5613215582930806,-0.10999453750072874,0.337549526361812,0.35555553436279297,30.344802071772104,-54.67173936838333,0.22377203193126957,5,0.12666702270507812,-0.12888860702514648,-0.30111122131347656,-0.34444379806518555,-0.41777801513671875,3,-0.04917401150240064,1.974371671288349,11.915555953979492,2.0270191900622048,11.764444351196287,1.133338101709493,11.764444351196287,-0.04917401150240064
7605,2010-05-07,11.524443626403807,11.684444427490234,11.497777938842773,11.555556297302244,2709450.0,-0.00384177245815831,-3.4210692747274463,0.09091365098120038,60.07897763318143,79.88804600089968,0.10884194742541276,-0.10229356332345496,-0.2303423408081393,-0.46033198972341616,17.623962084215307,0.18666648864746094,0.29732477457812934,0.04911026954650666,-0.37034632200821704,0.46856686110123036,-0.1606180262308552,0.2588385653238685,0.4933347702026385,23.448168701442565,-58.651658179145784,0.20972829577736174,5,0.17111206054687678,-0.08444356918334783,-0.30222177505492986,-0.2999987602233869,-0.23111057281493963,4,-0.04550706684028083,1.3199964294542559,11.568888664245605,1.974371671288349,11.915555953979492,2.0270191900622048,11.764444351196287,-0.04550706684028083
7606,2010-05-10,11.760000228881836,12.25777816772461,11.608888626098633,11.960000038146973,1117575.0,0.020439737493126442,-1.5840693176660925,6.428243011280039,67.21309745421074,77.9544645846611,-0.10345335336951322,-0.30961959287695073,-0.4616066370068257,-0.6813090185859174,19.366515096730012,0.7333345413208026,0.3036679342122106,0.25666685104370046,-0.16015820251281632,0.6734919046002172,0.048254324265441184,0.46507937782195974,-0.38666725158691406,43.71862222452254,-36.82988733603096,0.20841252677825842,5,0.05555534362792969,-0.20000028610229492,-0.552222728729248,-0.535555362701416,-0.48444461822509766,0,-0.06009072556611028,-3.4210692747274463,11.524443626403807,1.3199964294542559,11.568888664245605,1.974371671288349,11.915555953979492,-0.06009072556611028
7607,2010-05-11,11.964444160461426,12.0,11.653332710266113,11.702221870422365,934875.0,0.017384687721135217,1.0799997711186007,-1.311112700569812,71.9197520996519,76.55328630556716,-0.2623255616637614,-0.4846560966726976,-0.6628760854718578,-0.8714687465222113,20.508962358817968,0.3466672897338867,0.3045453979514754,0.4266663551330563,-0.023431158505138328,0.8767638687712509,0.20161759831395898,0.6517151119521536,-0.57342227935791,66.8341226299536,-13.545142160444627,0.22504875681909703,5,-0.14888858795166016,-0.40444421768188477,-0.7722220420837402,-0.7399992942810059,-0.6533327102661133,1,-0.07689451043068463,-1.5840693176660925,11.760000228881836,-3.4210692747274463,11.524443626403807,1.3199964294542559,11.568888664245605,-0.07689451043068463
7608,2010-05-12,11.817777633666992,12.017778396606445,11.79111099243164,12.008889198303224,989775.0,-0.012258532433885971,1.1702086862037007,-0.7288151003782486,63.50972050049544,74.21766007101138,-0.08019786165032983,-0.31234926866525825,-0.5156768795384394,-0.7125741893677144,21.732003316994067,0.2266674041748047,0.2942554805089408,0.2535553932189938,-0.1971189518606291,0.7042297382986167,0.028218220679182338,0.47889256575880523,-0.4094206268310554,50.25123785863396,-26.915193094369116,0.22533717253981128,5,-0.0022220611572265625,-0.25777769088745117,-0.6255555152893066,-0.5933327674865723,-0.5777778625488281,2,-0.06656639636509132,1.0799997711186007,11.964444160461426,-1.5840693176660925,11.760000228881836,-3.4210692747274463,11.524443626403807,-0.06656639636509132
7609,2010-05-13,11.844444274902346,11.920000076293945,11.737777709960938,11.782221794128418,2135700.0,0.0022564852768411914,-1.41177398691078,-0.32558197559819985,62.464162945392445,71.8558002627116,-0.08983551714604765,-0.3056830172902263,-0.5394840668181136,-0.7245336673237421,23.062781809393183,0.1822223663330078,0.2899655737868052,0.24911093711853205,-0.18785526085016357,0.6860771350872277,0.030627838134185126,0.467594036102879,-0.41909884484863547,45.61397784966607,-27.921062346539912,0.21848309898434753,5,-0.0288887023925799,-0.2844443321228045,-0.6633334159851092,-0.6199994087219256,-0.6400003433227557,3,-0.06454033076217003,1.1702086862037007,11.817777633666992,1.0799997711186007,11.964444160461426,-1.5840693176660925,11.760000228881836,-0.06454033076217003
7610,2010-05-14,11.631111145019533,11.84000015258789,11.608888626098633,11.817777633666992,1047375.0,-0.018011240116588056,1.0,-2.9999846731549167,52.64550760128949,68.46835885350245,0.12321696880251487,-0.06929995336088446,-0.3242786612181927,-0.49879099659588455,23.932529970312476,0.2355556488037127,0.2789314584143039,0.018888902664185636,-0.3943992226961974,0.4321770280245687,-0.18775516001600678,0.22553296534437806,-0.18911706021240526,3.424699813348108,-65.21749208286882,0.20664406268019184,5,0.1844444274902326,-0.03999996185302912,-0.5066671371459979,-0.4066662788391131,-0.608889579772951,4,-0.04126867071648466,-1.41177398691078,11.844444274902346,1.1702086862037007,11.817777633666992,1.0799997711186007,11.964444160461426,-0.04126867071648466
7611,2010-05-17,11.848889350891113,11.862221717834473,11.640000343322756,11.662221908569336,1949400.0,0.018723766212554338,1.083336686112771,-1.000005108974434,59.472419717777875,65.87395706468281,-0.09088001721358197,-0.2568417404773822,-0.539764610758688,-0.7034059932095751,24.82480723748608,0.23111057281493963,0.26319969116890185,0.20911154747009242,-0.18911706855943677,0.6073401634996216,0.009997239455326934,0.4082258554848579,-0.3905795844256357,58.69570287718775,-8.461438989320307,0.19911430801476462,5,-0.033333778381347656,-0.18000030517578125,-0.731112003326416,-0.6244444847106934,-1.0577783584594727,0,-0.046886782452776,1.0,11.631111145019533,-1.41177398691078,11.844444274902346,1.1702086862037007,11.817777633666992,-0.046886782452776
7612,2010-05-18,12.008889198303224,12.09333324432373,11.9022216796875,11.93333339691162,2498625.0,0.013503362439626354,-1.7741707735755026,0.4047615398370436,61.93692997073256,62.43838440503086,-0.23753859842857317,-0.37996635636642573,-0.6902643965525765,-0.8508108055005348,25.958379464849113,0.2444438934326172,0.25106011519496363,0.3333335876464858,-0.06240738899074039,0.729074564283712,0.13546309932787182,0.5312040759650998,-0.5345900638125638,82.56889583583545,17.131123813551767,0.19787048831861329,5,-0.1933336257934588,-0.31333351135254084,-0.9111118316650408,-0.7844443321228045,-1.2577781677246112,1,-0.061065896731739455,1.083336686112771,11.848889350891113,1.0,11.631111145019533,-1.41177398691078,11.844444274902346,-0.061065896731739455
7613,2010-05-19,11.79555606842041,12.026666641235352,11.76888942718506,12.013333320617676,1994175.0,-0.017764601401514923,1.1090910509601208,-2.882336606669392,52.928411942374304,61.35210887390068,-0.04807292207703817,-0.1332083301957283,-0.46369651369131404,-0.6250727393129552,26.927957077979205,0.2577772140502912,0.2316442193151964,0.09444484710693324,-0.25866816380414015,0.4475578580180066,-0.08211165834860346,0.27100135256246993,-0.3055873532650697,38.53225638168657,-21.602785389911695,0.1765565054555367,5,0.08222198486328125,-0.10000038146972656,-0.671112060546875,-0.562222957611084,-0.9333343505859375,2,-0.041070095840761156,-1.7741707735755026,12.008889198303224,1.083336686112771,11.848889350891113,1.0,11.631111145019533,-0.041070095840761156
7614,2010-05-20,11.51555633544922,11.69333267211914,11.493332862854006,11.653332710266113,2503125.0,-0.023737730662890644,-1.195106633520892,0.6326481458774814,45.63107402893664,59.74678625120682,0.24983931217508903,0.16542391547478452,-0.1744457235064214,-0.3348090028010571,26.901462061310855,0.3022232055664045,0.20516454089775316,-0.19199934005737163,-0.5250859507407295,0.14108727062598625,-0.35854264539905145,-0.0254560347156918,0.7422218322753888,3.7039097443200895,-52.26609765122416,0.16654330534167933,5,0.3599991798400861,0.17999935150146307,-0.40333461761474787,-0.26444530487060725,-0.5288896560668963,3,-0.023929070928409235,1.1090910509601208,11.79555606842041,-1.7741707735755026,12.008889198303224,1.083336686112771,11.848889350891113,-0.023929070928409235
7615,2010-05-21,11.479999542236328,11.5377779006958,11.337778091430664,11.448888778686525,2654100.0,-0.0030877182289000826,1.7272549937578028,-0.22580622832579,43.75000000000006,57.13977542296118,0.31114940508534517,0.21368667840157762,-0.1345885640272133,-0.2895875302901558,26.318482275956207,0.19999980926513672,0.15021973148237677,-0.22866721153259206,-0.5583768074349464,0.10104238436976232,-0.39352200948376925,-0.06381241358141487,0.7624897193908691,18.823437344195128,-31.91482086400785,0.1648547979511772,5,0.23555612564086914,0.21555614471435547,-0.36777782440185547,-0.22888851165771484,-0.5733327865600586,4,-0.0240031029307044,-1.195106633520892,11.51555633544922,1.1090910509601208,11.79555606842041,-1.7741707735755026,12.008889198303224,-0.0240031029307044
7616,2010-05-24,11.555556297302244,11.631111145019533,11.382222175598145,11.399999618530273,1212075.0,0.006581599135778049,-1.6046458244966377,5.000091962479537,45.55768148838916,54.21065646615421,0.2274626281426535,0.14670158035642977,-0.20430517394789938,-0.35423248417852093,25.190909669632568,0.2488889694213885,0.1472229417794395,-0.1537771701812769,-0.4821207184677796,0.1745663781052258,-0.31794894432452736,0.010394603961973559,0.6507445175170918,28.823601432363255,-16.677678621318186,0.16417177414325115,5,0.15999937057495295,0.18444395065307795,-0.44333457946777166,-0.30444526672363104,-0.6977787017822248,0,-0.04615396423451934,1.7272549937578028,11.479999542236328,-1.195106633520892,11.51555633544922,1.1090910509601208,11.79555606842041,-0.04615396423451934
7617,2010-05-25,11.4622220993042,11.728889465332033,11.382222175598145,11.382222175598145,4014450.0,-0.00807699738521761,-7.666690508547359,0.5142815103639866,40.116287048199425,51.611386082565765,0.27051199681422844,0.25005594327920555,-0.10437564779055819,-0.24999263459635834,24.130799288043754,0.3466672897338885,0.14912766651463194,-0.24533357620239293,-0.5788444480460928,0.08817729564130694,-0.41208901212424287,-0.078578140280543,0.7093378065795903,18.06446164750703,-19.979798944364497,0.1667554359218496,5,0.25333356857299805,0.27777814865112305,-0.35000038146972656,-0.21111106872558594,-0.7644443511962891,1,-0.0585498257718543,-1.6046458244966377,11.555556297302244,1.7272549937578028,11.479999542236328,-1.195106633520892,11.51555633544922,-0.0585498257718543
7618,2010-05-26,11.195555686950684,11.528888702392578,11.177778244018556,11.479999542236328,2600775.0,-0.02326480939238673,-1.1944489975949564,-3.555551581908781,41.56628686361735,49.28939985125742,0.491299692562178,0.5162371084287987,0.16463387147748776,0.02699105871695373,23.44537697057888,0.35111045837402166,0.11114602019548414,-0.494888877868652,-0.8937830931194846,-0.09599466261781942,-0.6943359854940692,-0.2954417702432348,0.9426529463549809,3.2257450482967345,-34.313896271229204,0.19944710762541662,5,0.440000057220459,0.5222225189208984,-0.08111166954040527,0.05555534362792969,-0.4888887405395508,2,-0.039698311437109446,-7.666690508547359,11.4622220993042,-1.6046458244966377,11.555556297302244,1.7272549937578028,11.479999542236328,-0.039698311437109446
7619,2010-05-27,11.217778205871582,11.41333293914795,11.057778358459473,11.35111141204834,2199600.0,0.0019849411268437755,1.7586293646271893,0.4687505238700333,43.002067419642714,48.21790649774111,0.41441669489586097,0.48270932866992133,0.146063973956446,0.014113375975645326,22.40846622471697,0.35555458068847656,0.04084858331921737,-0.44977746009826625,-0.9013286147956325,0.0017736945991000397,-0.6755530374469494,-0.2240018827495831,0.8628046040768567,23.84103701661613,-14.84157333876919,0.22577557734868353,5,0.35777759552001953,0.440000057220459,-0.08777856826782227,0.03333282470703125,-0.28888893127441406,3,-0.031695802993413125,-1.1944489975949564,11.195555686950684,-7.666690508547359,11.4622220993042,-1.6046458244966377,11.555556297302244,-0.031695802993413125
7620,2010-05-28,10.982221603393556,11.177778244018556,10.977778434753418,11.155555725097656,2543625.0,-0.020998507739681593,-1.1951410986434627,1.300007152564181,32.25152880242,45.19336306270135,0.612678219601209,0.6962041726953476,0.37931587963389646,0.2558238790844438,20.7494733300457,0.23999977111816406,-0.014086212129305054,-0.6486673355102521,-1.1933077034032404,-0.10402696761726382,-0.9209875194567463,-0.376347151563758,1.0165368504357648,0.5915461841527903,-35.906854676342896,0.27232018394649443,5,0.5533342361450178,0.6355566978454572,0.2033338546752912,0.3622231483459455,0.08888912200927557,4,0.0004047519845524761,1.7586293646271893,11.217778205871582,-1.1944489975949564,11.195555686950684,-7.666690508547359,11.4622220993042,0.0004047519845524761
7621,2010-06-01,10.826666831970217,10.973333358764648,10.79111099243164,10.946666717529297,2720250.0,-0.014164235346996845,1.1025677705457406,0.6923038832707914,23.444031614852264,40.91637435649243,0.6794312619348304,0.8199394871411787,0.5298512300349572,0.41477442732658254,19.418068583345466,0.19111061096191584,-0.07754319717231084,-0.7573332309722876,-1.4052403367989417,-0.10942612514563343,-1.0812867838856146,-0.4333796780589605,1.0699936199515143,3.79149666643634,-27.67706438570779,0.3239535529133268,6,0.5822219848632795,0.6977777481079084,0.40555548667907537,0.5311107635498029,0.34666633605956676,1,0.007389155401902547,-1.1951410986434627,10.982221603393556,1.7586293646271893,11.217778205871582,-1.1944489975949564,11.195555686950684,0.007389155401902547
7622,2010-06-02,11.013333320617676,11.013333320617676,10.813332557678224,10.831110954284668,2060775.0,0.017241362604439647,1.1951285889236436,-1.5185211676163908,31.568256498803194,38.543023751651205,0.3762620200943818,0.6051424017008067,0.34180696582737724,0.2302818156015327,18.92717668021568,0.20000076293945135,-0.1066892015064802,-0.5331111907958981,-1.222712782117414,0.1564904005256178,-0.877911986456656,-0.18831039513514014,0.750661196165245,30.120499058964654,0.9853621053765202,0.3448007956607581,6,0.24666690826416016,0.5111112594604492,0.2744443416595459,0.34444427490234375,0.16444492340088068,2,-0.014124309195876816,1.1025677705457406,10.826666831970217,-1.1951410986434627,10.982221603393556,1.7586293646271893,11.217778205871582,-0.014124309195876816
7623,2010-06-03,11.013333320617676,11.053333282470703,10.928889274597168,11.0,1997550.0,0.0,1.6666598547007674,0.07317060405916033,30.72168022627406,36.88642444024424,0.28344192634575727,0.5629470679621367,0.3378217522914717,0.23226485181108636,17.76484012724425,0.12444400787353516,-0.17307615884911343,-0.488000059127808,-1.193784905692068,0.21778478743645202,-0.840892482409938,-0.13510763584567798,0.633915173243091,35.71431855767595,8.305757947515993,0.35289242328212983,6,0.24666690826416016,0.5111112594604492,0.2744443416595459,0.34444427490234375,0.08444499969482422,3,-0.028652140394137104,1.1951285889236436,11.013333320617676,1.1025677705457406,10.826666831970217,-1.1951410986434627,10.982221603393556,-0.028652140394137104
7624,2010-06-04,11.0,11.119999885559082,10.813332557678224,10.9022216796875,2739825.0,-0.0012106525998549778,-1.2258031023527372,7.333381017094628,33.86366207733323,35.787942448836816,0.24133138479099436,0.5601970238415817,0.34707602781721114,0.24830442869576785,18.704889602518183,0.3066673278808576,-0.26684827909194375,-0.4728889465332031,-1.2122653425740992,0.266487449507693,-0.8425771445536512,-0.10320074851275507,0.5445119936892713,54.022937476877296,22.606490350264927,0.3696881980204481,6,0.26000022888183594,0.524444580078125,0.292222261428833,0.35777759552001953,0.031110763549804688,4,-0.026666641235351562,1.6666598547007674,11.013333320617676,1.1951285889236436,11.013333320617676,1.1025677705457406,10.826666831970217,-0.026666641235351562
7625,2010-06-07,11.0,11.199999809265137,11.0,11.022221565246582,1500750.0,0.0,-17.000514999356252,-0.22726474719101122,25.575473536037535,33.567697120797746,0.18560102675251855,0.5469340973851935,0.347641136314941,0.25039947407110397,19.5664035546229,0.19999980926513672,-0.33076023266070287,-0.4466667652130134,-1.214977547483814,0.3216440170577872,-0.8308221563484128,-0.06251137407761398,0.45410387353835624,51.08699454928385,22.166077310113188,0.3841553911353999,6,0.26000022888183594,0.524444580078125,0.358889102935791,0.35777759552001953,-0.031110763549804688,0,-0.006464611400257447,-1.2258031023527372,11.0,1.6666598547007674,11.013333320617676,1.1951285889236436,11.013333320617676,-0.006464611400257447
7626,2010-06-08,11.053333282470703,11.102222442626953,10.93333339691162,10.982221603393556,1200375.0,0.004848480224609375,-1.0000112935649057,-3.2001201665163785,20.708487809783477,31.411274983195977,0.059826985749770856,0.4616116838935618,0.29464467398088345,0.19743464555519807,18.324906954606934,0.1688890457153338,-0.35770328080566927,-0.3580001354217526,-1.1306233344907888,0.41462306364728363,-0.7443117349562698,0.02831146411276464,0.321211445334848,62.06905907016878,38.284607631701164,0.38631159953451766,6,0.10666656494140625,0.4711112976074219,0.3788886070251465,0.3044443130493164,-0.05777740478515625,1,0.0016083332039142917,-17.000514999356252,11.0,-1.2258031023527372,11.0,1.6666598547007674,11.013333320617676,0.0016083332039142917
7627,2010-06-09,11.04444408416748,11.186667442321776,11.008889198303224,11.06666660308838,2363400.0,-0.0008042097416278704,-2.8095763595120546,-0.31250167636727794,23.676044738805132,29.42347030266129,0.003600873720687403,0.41955355962226903,0.30520709779563404,0.20650242825218612,16.877908309586807,0.17777824401855113,-0.38034831794120016,-0.32088932991027797,-1.063835480739293,0.422056820918737,-0.6923624053247863,0.05058374550423039,0.26008859539320106,59.77013195215175,36.28758550821364,0.37147307541450775,6,0.05777788162231445,0.48000049591064453,0.38777780532836914,0.31333351135253906,-0.22222232818603693,2,0.011670038154937057,-1.0000112935649057,11.053333282470703,-17.000514999356252,11.0,-1.2258031023527372,11.0,0.011670038154937057
7628,2010-06-10,11.031110763549805,11.168889045715332,11.0,11.137778282165527,1448325.0,-0.0012072423488285189,1.0,4.799974251136858,29.11879127094771,27.8808840639174,-0.009884916227564489,0.39097550181441676,0.3208096464157997,0.22086115409372553,15.31020640386097,0.16888904571533203,-0.4176334616245079,-0.29488930702209437,-1.0200621632882179,0.4302835492440291,-0.6574757351551561,0.06769712111096737,0.2118113135553923,56.321864594894365,29.08424471207147,0.3625864281330621,6,-0.035555362701416016,0.4933338165283203,0.4011111259460449,0.32666683197021484,-0.12444400787353516,3,0.013295803442876064,-2.8095763595120546,11.04444408416748,-1.0000112935649057,11.053333282470703,-17.000514999356252,11.0,0.013295803442876064
7629,2010-06-11,11.079999923706056,11.106666564941406,10.946666717529297,10.973333358764648,643950.0,0.004431934480958688,1.0,-0.9999910593747093,32.95460087195977,27.959003182755154,-0.08981860810789044,0.29711279094834886,0.28024919812589566,0.1728663071324572,14.06222416747397,0.15999984741210938,-0.43567281705732874,-0.2077779293060278,-0.8976173248650596,0.48206146625300406,-0.5526976270855428,0.13714176847348725,0.10870482323831432,55.00000000000097,25.595174013971228,0.3449196977795156,6,-0.08444452285766779,0.44444465637206854,0.41777753829955877,0.3133330345153791,-0.16888904571533203,4,0.0016045484412330335,1.0,11.031110763549805,-2.8095763595120546,11.04444408416748,-1.0000112935649057,11.053333282470703,0.0016045484412330335
7630,2010-06-14,11.151110649108887,11.191110610961914,11.0977783203125,11.15999984741211,616500.0,0.006417935549862808,1.6249849124924562,-0.0833363135684129,32.69958471693032,28.987397971874934,-0.15025382924306996,0.19836827323377015,0.21918162523951423,0.10293054441660843,13.365807624711106,0.1111106872558576,-0.4391569561207369,-0.11266717910766566,-0.7853996295354566,0.5600652713201253,-0.44903340432156114,0.22369904610622982,-0.3599996566772461,84.48273948479287,52.73221778565612,0.3363662252138953,6,-0.14444446563720703,0.3733339309692383,0.41666722297668457,0.28888940811157227,-0.47999954223632635,0,-0.010761249649035798,1.0,11.079999923706056,1.0,11.031110763549805,-2.8095763595120546,11.04444408416748,-0.010761249649035798
7631,2010-06-15,11.293333053588867,11.293333053588867,11.168889045715332,11.235555648803713,998100.0,0.012754102165719816,3.3077050046216825,-6.499731788434517,43.06568942928092,30.264890519705794,-0.2450922428586022,0.013060574235387534,0.09029486296930855,-0.036781187163349216,12.379058666877532,0.14222240447998047,-0.4459892238496721,0.05733304023742747,-0.5570195739637072,0.6716856544385621,-0.24984326686313985,0.3645093473379948,-0.49422206878662145,100.0,63.770482061942246,0.30717630710056776,6,-0.24000024795532227,0.2311115264892578,0.2744448184967041,0.1466670036315918,-0.5288887023925799,1,-0.02872879207574308,1.6249849124924562,11.151110649108887,1.0,11.079999923706056,1.0,11.031110763549805,-0.02872879207574308
7632,2010-06-16,11.275555610656738,11.3644437789917,11.106666564941406,11.23111057281494,1404675.0,-0.0015741537815073814,1.3200037765646995,0.7692460055460731,54.12843494882644,32.865641044433836,-0.20808974875385644,-0.02837312077963361,0.12018680911072188,-0.013022715711308308,10.436802641456957,0.25777721405029297,-0.4057084203390513,0.07622227668762172,-0.4201024121919392,0.5725469655671827,-0.17194006775215875,0.3243846211274022,-0.45667574310302683,78.72354024804199,36.73633761025527,0.2481623444397808,6,-0.18666744232177734,0.16666650772094727,0.41222214698791504,0.28444433212280273,-0.43111133575439453,2,-0.024832455502818762,3.3077050046216825,11.293333053588867,1.6249849124924562,11.151110649108887,1.0,11.079999923706056,-0.024832455502818762
7633,2010-06-17,11.311111450195312,11.377778053283693,11.262222290039062,11.311111450195312,904275.0,0.0031533558758709557,-1.3636274968789377,0.0,54.75112507099965,35.18647026595232,-0.2201106680512357,-0.10759991419558901,0.09841135589689465,-0.0414074950323311,9.164064577264782,0.11555576324463068,-0.32672836947725337,0.13600034713745046,-0.27831834625365737,0.5503190405285583,-0.07115899955810434,0.34315969383300526,-0.4594977479553215,84.5361052796903,38.59070273369204,0.20715934669555433,6,-0.15555572509765625,0.13111066818237305,0.3766663074493408,0.24888849258422852,-0.35555553436279297,3,-0.04322207383125265,1.3200037765646995,11.275555610656738,3.3077050046216825,11.293333053588867,1.6249849124924562,11.151110649108887,-0.04322207383125265
7634,2010-06-18,11.239999771118164,11.315555572509766,11.222222328186037,11.315555572509766,1053900.0,-0.0062868869598062815,1.4705778406078343,-100.0,65.76089618449862,39.651517226892445,-0.12446351258315147,-0.06133542345395071,0.18132846495468868,0.03795384116824252,9.170682573869488,0.09333324432372869,-0.2800361675556182,0.07866649627685618,-0.3051909102306247,0.4625239027843371,-0.11326220697688427,0.27059519953059663,-0.3462929207946761,50.79342372812049,-0.8522155698099354,0.19192870325374017,6,-0.08444404602050781,0.20222234725952148,0.44777798652648926,0.32000017166137695,-0.2488889694213885,4,-0.029655962831815486,-1.3636274968789377,11.311111450195312,1.3200037765646995,11.275555610656738,3.3077050046216825,11.293333053588867,-0.029655962831815486
7635,2010-06-21,11.20444393157959,11.337778091430664,11.177778244018556,11.31999969482422,945900.0,-0.003163330984217394,1.1176247846364302,1.5294095372731409,77.06997925305527,45.91390516503375,-0.06353936927529702,-0.05004798426414858,0.22407828951482145,0.08284272999656217,9.680888314574736,0.1599998474121076,-0.22975737221937642,0.05688843727111781,-0.29745594161868283,0.41123281616091845,-0.12028375217378162,0.23406062671601724,-0.2720113850192849,36.06537193832839,-20.739837219198236,0.17717218944489999,6,-0.0422215461730957,0.2377781867980957,0.4833338260650635,0.35555601119995117,-0.3288879394531268,0,-0.026180063498029593,1.4705778406078343,11.239999771118164,-1.3636274968789377,11.311111450195312,1.3200037765646995,11.275555610656738,-0.026180063498029593
7636,2010-06-22,11.022221565246582,11.293333053588867,11.017778396606444,11.20444393157959,1421550.0,-0.01626340115098579,-1.8837478542057218,1.5769214898199793,50.640978027933436,48.910008863825794,0.12718003259887745,0.0950424853618479,0.4089464942106549,0.27272363710664926,10.307759828613605,0.27555465698242365,-0.19277792972624397,-0.09866719245910716,-0.40004345711002465,0.20270907219181034,-0.2493553247845668,0.05202093986635248,-0.0541613781484056,1.2342146881884188,-56.511414578314756,0.150688132325459,6,0.1400008201599121,0.4200005531311035,0.6811118125915527,0.537778377532959,-0.24444389343261896,1,-0.03185478138827147,1.1176247846364302,11.20444393157959,1.4705778406078343,11.239999771118164,-1.3636274968789377,11.311111450195312,-0.03185478138827147
7637,2010-06-23,10.79111099243164,11.013333320617676,10.786666870117188,11.013333320617676,1333350.0,-0.02096769434790169,1.0399970817579833,1.219511812177481,37.98077270256078,49.89467346733835,0.3560150127257664,0.2880665091165806,0.6376361698319819,0.5088782591418699,10.903132144100171,0.23555469512939453,-0.1458880992945666,-0.2962222099304199,-0.5868320115345682,-0.005612408326271634,-0.44152711073249407,-0.15091730912834578,0.5866670608520526,0.7518251119267513,-57.31114117526273,0.14530490080207423,6,0.29111146926879883,0.6488890647888184,0.9511113166809082,0.7688889503479004,-0.022221565246580255,2,-0.0024711673574718818,-1.8837478542057218,11.022221565246582,1.1176247846364302,11.20444393157959,1.4705778406078343,11.239999771118164,-0.0024711673574718818
7638,2010-06-24,10.751111030578613,10.84000015258789,10.706666946411133,10.74666690826416,1583100.0,-0.003706751036207656,-2.157906624805186,-0.019998540878991663,36.915893004503104,50.334817037620944,0.3935009703107024,0.3089000327554068,0.6742706792460247,0.5478507925902303,12.066695760387738,0.1333332061767578,-0.09558288943688176,-0.31399993896484446,-0.6360373541641753,0.008037476234486363,-0.47501864656451076,-0.15298123136517816,0.6148447990417498,7.042196056624074,-49.40308092546947,0.16101870759966544,6,0.29111146926879883,0.6155557632446289,1.0044445991516113,0.8088889122009277,0.026666641235349786,3,0.00868126503933131,1.0399970817579833,10.79111099243164,-1.8837478542057218,11.022221565246582,1.1176247846364302,11.20444393157959,0.00868126503933131
7639,2010-06-25,10.862221717834473,10.928889274597168,10.737777709960938,10.875555992126463,3608775.0,0.01033480976429657,2.18517046809187,-3.0004291845489566,43.51462218794582,51.536487867733776,0.2774238362003647,0.17896161779988518,0.563165459796231,0.43649026942344094,12.688697482463729,0.19111156463623047,-0.05298090650697773,-0.18511142730712926,-0.510897667314433,0.14067481270017446,-0.3480045473107811,-0.022218307303477403,0.47736255645752124,24.647761753363717,-31.13378069654641,0.1628931200036522,6,0.18000078201293945,0.3555564880371094,0.9244451522827148,0.6977782249450684,-0.03999996185302912,4,0.008592551360354195,-2.157906624805186,10.751111030578613,1.0399970817579833,10.79111099243164,-1.8837478542057218,11.022221565246582,0.008592551360354195
7640,2010-06-28,10.986666679382324,11.031110763549805,10.866666793823242,10.9022216796875,1138500.0,0.01145667661557015,-1.1142902685901013,-6.332928050351295,47.058828479274844,51.98016998439977,0.1421477752991418,0.057831811929123234,0.4378796781597618,0.3119488668112069,12.88033496005337,0.16888904571533203,-0.021304637339781607,-0.06088871955871511,-0.38649394440036033,0.2647165052829301,-0.22369133197953772,0.1019138928621075,0.327600901794435,47.72727272727273,-6.959081784828207,0.16280261242082264,6,0.05555582046508789,0.2311115264892578,0.7988889217376709,0.5733332633972168,-0.07999992370605469,0,0.00040450142378412046,2.18517046809187,10.862221717834473,-2.157906624805186,10.751111030578613,1.0399970817579833,10.79111099243164,0.00040450142378412046
7641,2010-06-29,10.90666675567627,10.964444160461426,10.826666831970217,10.90666675567627,1272825.0,-0.007281546445400355,1.3846230027729787,0.0,44.2804635488918,50.885950939962584,0.18051399717427685,0.15192152482963728,0.5159485397764243,0.3980568984111592,12.531614388060005,0.1599998474121076,0.0006506559301318049,-0.14488863945007324,-0.4608922946597005,0.171115015759554,-0.30289046705488687,0.013113188154740385,0.3832968001098642,61.643896015331975,7.286632000030885,0.15800182760481354,6,0.13555574417114258,0.3111114501953125,0.7988889217376709,0.6533331871032715,-0.4444446563720703,1,-0.0028524538474246075,-1.1142902685901013,10.986666679382324,2.18517046809187,10.862221717834473,-2.157906624805186,10.751111030578613,-0.0028524538474246075
7642,2010-06-30,10.85777759552002,10.968889236450195,10.822221755981444,10.880000114440918,1228725.0,-0.004482502422732071,-2.1428454653205544,-100.0,43.01076343891681,49.5814663141756,0.1831716304567479,0.19874929072597425,0.5624420272227866,0.4517673983039554,12.347446274548421,0.14666748046875178,0.016559550034713766,-0.18600001335144078,-0.513416054003649,0.1414160273007674,-0.34970803367754577,-0.0222919930253358,0.40885409589111354,46.57529012004562,-7.222265460879491,0.1637080203261042,6,0.1644449234008789,0.3600006103515625,0.8700003623962402,0.7022223472595215,-0.44888877868652344,2,-0.007367983273028678,1.3846230027729787,10.90666675567627,-1.1142902685901013,10.986666679382324,2.18517046809187,10.862221717834473,-0.007367983273028678
7643,2010-07-01,10.69777774810791,10.848889350891113,10.524443626403807,10.848889350891113,1703700.0,-0.014735966546056911,3.2941206169692,6.799931336365977,35.85526803379291,46.25861874187497,0.27605038408880134,0.35194055227524146,0.7184241654109549,0.6139330204705509,12.698660772739379,0.3333339691162127,0.001747523523626171,-0.3302220821380608,-0.6923840945773225,0.0319399303012009,-0.5113030883576908,-0.14914107591843084,0.546455353503223,34.21065014803921,-18.63197258254374,0.18108100621963077,7,0.23333311080932617,0.3288884162902832,1.0300002098083496,0.8622221946716309,-0.14222145080566406,3,0.006647331880654139,-2.1428454653205544,10.85777759552002,1.3846230027729787,10.90666675567627,-1.1142902685901013,10.986666679382324,0.006647331880654139
7644,2010-07-02,10.706666946411133,10.760000228881836,10.64888858795166,10.760000228881836,850275.0,0.0008309387718206107,3.166690508547314,0.3529396915154116,32.75866278850373,41.33513913470258,0.2051228332794075,0.337239241995583,0.70224224489953,0.604657558000774,12.68431815385586,0.11111164093017578,-0.030307108371651736,-0.30666623115539515,-0.6963178713027354,0.08298540899194506,-0.5014920512290661,-0.11184041108172416,0.49437878668756063,35.965095552431244,-12.343401276837177,0.19482582007367033,7,0.20222139358520508,0.2622213363647461,0.9700000286102295,0.8533329963684082,-0.10222339630126953,4,0.006641723867824911,3.2941206169692,10.69777774810791,-2.1428454653205544,10.85777759552002,1.3846230027729787,10.90666675567627,0.006641723867824911
7645,2010-07-06,10.928889274597168,10.928889274597168,10.711111068725586,10.728889465332033,1623375.0,0.020755509562247365,1.177784135612617,-3.7499999999999667,36.68834493881433,39.7848465692449,-0.06738359147706596,0.11532931631206012,0.4728666152854277,0.3836920864801492,12.718129404015027,0.22222232818603516,-0.06429013306721743,-0.0808883666992184,-0.47234584991627315,0.31056911651783636,-0.27661710830774666,0.11484037490930987,0.23156033209983207,91.00003218642381,47.19651561634527,0.19572874160852752,7,-0.15111207962036133,0.02222156524658203,0.6877777576446533,0.631110668182373,-0.4888896942138672,1,-0.009760142676498718,3.166690508547314,10.706666946411133,3.2941206169692,10.69777774810791,-2.1428454653205544,10.85777759552002,-0.009760142676498718
7646,2010-07-07,11.071110725402832,11.075555801391602,10.915555953979492,10.95555591583252,940275.0,0.013013349045107425,1.5714154341328836,0.5777745988603632,43.15474936042108,40.359732864562716,-0.2256727113896435,-0.026869625040186307,0.32227470266346714,0.24172216693782822,12.276222875133183,0.15999984741210938,-0.1032808572457391,0.06044421195983851,-0.3315101132512659,0.4523985371709429,-0.13553295064571458,0.2564213745653916,0.05117852247657595,99.19343534937003,57.336498681089445,0.19597716260555237,7,-0.27111101150512695,-0.11999988555908203,0.5055563449859619,0.488889217376709,-0.4577779769897461,2,-0.014853430139511015,1.177784135612617,10.928889274597168,3.166690508547314,10.706666946411133,3.2941206169692,10.69777774810791,-0.014853430139511015
7647,2010-07-08,11.173333168029783,11.213333129882812,11.106666564941406,11.119999885559082,1278675.0,0.009233259892559964,-1.6666666666666667,0.4615410009243211,45.584030605601306,41.32285926468474,-0.29946736298105137,-0.125368640521069,0.2141298360233712,0.13928375211999722,11.994160370197454,0.14222240447998047,-0.14788526233651567,0.15622220039367463,-0.24225458713049264,0.5546989879178419,-0.043016193368409006,0.35546059415575826,-0.6488895416259766,94.19355910475879,55.3502665994303,0.19923839376208372,7,-0.30444478988647283,-0.22222232818603338,0.29333353042602717,0.3511114120483416,-0.5066661834716797,3,-0.06364359301128542,1.5714154341328836,11.071110725402832,1.177784135612617,10.928889274597168,3.166690508547314,10.706666946411133,-0.06364359301128542
7648,2010-07-09,11.177778244018556,11.217778205871582,11.137778282165527,11.191110610961914,568800.0,0.00039782900249418773,1.3999656681829886,-0.24998211858948935,47.91669061495375,41.81197797879672,-0.2648798696909349,-0.12465341517731154,0.20240236502503883,0.1337238188330332,11.657134662780173,0.07999992370605469,-0.15787798738774939,0.15333390235901057,-0.25157420296657307,0.5582420076845942,-0.04912015030378214,0.35578795502180327,-0.6395568275451691,92.96876571604862,53.33877387357745,0.2024540526627922,7,-0.30666732788086115,-0.22666740417480646,0.214444160461424,0.34666633605956854,-0.34222221374511896,4,-0.06878732163044188,-1.6666666666666667,11.173333168029783,1.5714154341328836,11.071110725402832,1.177784135612617,10.928889274597168,-0.06878732163044188
7649,2010-07-12,11.0977783203125,11.177778244018556,11.06666660308838,11.177778244018556,863550.0,-0.007157050530043008,1.7777936723647527,6.000429184550289,46.53182650047102,41.75342220337407,-0.16533956753327494,-0.045590748649786406,0.26959845501947655,0.2104292104296661,11.206046487034897,0.11111164093017578,-0.13752327687600463,0.07244505882263219,-0.3330542101783145,0.4779443278235789,-0.13030457567784026,0.27519469332310464,-0.5323746322631848,76.31583405329403,34.738113699190414,0.2027496345004733,7,-0.2266674041748047,-0.14666748046875,0.29444408416748047,0.426666259765625,-0.057778358459472656,0,-0.04885861001726921,1.3999656681829886,11.177778244018556,-1.6666666666666667,11.173333168029783,1.5714154341328836,11.071110725402832,-0.04885861001726921
7650,2010-07-13,11.031110763549805,11.177778244018556,11.026666641235352,11.137778282165527,1075725.0,-0.006007288561591828,-1.6153884244320225,1.3333452542736275,50.312510686920014,42.423649663155,-0.10248166875683928,0.01225403861497476,0.3211339923075247,0.27295531429802367,11.21039731842665,0.1511116027832049,-0.11190501221519789,0.01177749633789027,-0.38941396633522274,0.4129689590110033,-0.18881823499866712,0.21237322767444766,-0.43961209478759855,38.23504353067027,-8.096969242240718,0.2005957313365566,7,-0.15999984741210938,-0.07999992370605469,0.3611116409301758,0.4933338165283203,0.06666755676269531,1,-0.03867853587779946,1.7777936723647527,11.0977783203125,1.3999656681829886,11.177778244018556,-1.6666666666666667,11.173333168029783,-0.03867853587779946
7651,2010-07-14,10.968889236450195,11.013333320617676,10.924444198608398,10.995555877685547,631125.0,-0.005640549572324849,1.8571822696339892,0.24999776484367317,57.09221315217587,43.98825518685045,-0.03409068358985756,0.051566625437885705,0.3656124367465843,0.32616073113230293,11.847122843738894,0.10666656494140625,-0.10124988898774667,-0.034221839904784446,-0.4144544083372068,0.3460107285276379,-0.22433812412099563,0.15589444431142674,-0.3523393862036137,15.151682635256176,-35.41971959730334,0.19011628421621163,7,-0.0977783203125,-0.017778396606445312,0.42333316802978516,0.5555553436279297,0.4844436645507795,2,-0.04821724831620744,-1.6153884244320225,11.031110763549805,1.7777936723647527,11.0977783203125,1.3999656681829886,11.177778244018556,-0.04821724831620744
7652,2010-07-15,10.995555877685547,11.035555839538574,10.79555606842041,10.991110801696776,1302075.0,0.0024311159188969977,4.68416773013202,-0.16669050854738082,59.85664129945738,46.655074438590944,-0.04376001205662838,0.003001442026830503,0.3211467576235272,0.2935220431030636,13.00868029681242,0.23999977111816406,-0.10330075490724155,0.006444787979125621,-0.3515175426448316,0.36440711860308284,-0.1725363773328521,0.18542595329110334,-0.3549568932139646,47.36838538890345,-8.349401899375486,0.17898116531197855,7,-0.06222248077392578,-0.044445037841796875,0.3466663360595703,0.5288887023925781,0.4800004959106463,3,-0.034761601280036025,1.8571822696339892,10.968889236450195,-1.6153884244320225,11.031110763549805,1.7777936723647527,11.0977783203125,-0.034761601280036025
7653,2010-07-16,10.822221755981444,10.995555877685547,10.808889389038086,10.995555877685547,945000.0,-0.015764016265504943,1.1538343035091387,-38.99463634411698,48.46416757172008,48.40013052561498,0.16660295611623965,0.14527979545261793,0.4694291822702752,0.46173163039980913,14.171963063438453,0.18666648864746094,-0.09920969384307732,-0.142444849014284,-0.4735889754013183,0.18869927737275027,-0.30801691220780114,0.023127214179233135,-0.15853560265386157,6.976488875692199,-50.495644512286646,0.16557206319351714,7,0.14222288131714045,0.12888908386230646,0.4911115169525164,0.7022228240966815,0.6400003433227557,4,-0.014373644795937057,4.68416773013202,10.995555877685547,1.8571822696339892,10.968889236450195,-1.6153884244320225,11.031110763549805,-0.014373644795937057
7654,2010-07-19,10.90666675567627,10.982221603393556,10.817777633666992,10.871110916137695,842625.0,0.007802926385994002,-1.3124903608237304,-0.2051289105054063,46.830993896661845,49.52709152093137,0.12685116529866391,0.036450754829402854,0.37157306480191465,0.3721753091118494,15.33555512616503,0.16444396972656428,-0.08665650031097627,-0.04133319854736328,-0.3466779180773081,0.2640115209825815,-0.19400555831233568,0.11133916121760912,-0.22081692024692678,29.06966009546157,-28.410935868421394,0.15267235976497204,7,0.10000038146972656,0.04444408416748047,0.3533332347869873,0.6177778244018555,0.524444580078125,0,-0.006519931982502669,1.1538343035091387,10.822221755981444,4.68416773013202,10.995555877685547,1.8571822696339892,10.968889236450195,-0.006519931982502669
7655,2010-07-20,10.911110877990724,10.915555953979492,10.737777709960938,10.866666793823242,595125.0,0.00040746842403915906,5.666571300849352,1.2499798835931084,50.187252071827714,50.30848071108767,0.13367759709120008,0.009385277289352345,0.35492577323030083,0.3628067267531119,16.46124430698001,0.1777782440185547,-0.04691445777221759,-0.022222423553465376,-0.30288450382820287,0.2584396567212721,-0.16255346369083412,0.11810861658390337,-0.20398390774369268,58.20883094256777,1.20302727993068,0.14033104013736894,7,0.06666707992553533,0.03999996185302557,0.3488891124725324,0.6133337020874006,0.573332786560055,1,0.011812645412878187,-1.3124903608237304,10.90666675567627,1.1538343035091387,10.822221755981444,4.68416773013202,10.995555877685547,0.011812645412878187
7656,2010-07-21,10.67111110687256,10.90666675567627,10.657777786254883,10.9022216796875,936450.0,-0.02199590617324565,1.0740684815563917,-5.200030040984238,43.225818955552306,50.04645719441556,0.347515419833492,0.2337147036059175,0.5720880987025687,0.5984234727564637,17.042759586591043,0.2533330917358416,-0.00667803320617999,-0.24466667175292756,-0.5451430107636384,0.055809667257783246,-0.39490484125828296,-0.09442850224757215,0.5466670989990217,3.5294058248706515,-52.53223018667222,0.15023816950535548,7,0.26666688919067205,0.27999973297118963,0.594444274902342,0.8533334732055646,0.737777709960934,2,0.03998339152941166,5.666571300849352,10.911110877990724,-1.3124903608237304,10.90666675567627,1.1538343035091387,10.822221755981444,0.03998339152941166
7657,2010-07-22,10.764444351196287,10.764444351196287,10.653332710266113,10.751111030578613,1057275.0,0.008746347347430072,15.66676203419343,-0.05769238704778158,52.5423679499796,50.56042134275176,0.21241995957272408,0.1457541174679342,0.4499402431938506,0.4994313133757853,16.794850494794535,0.111111640930174,0.016078055380811307,-0.15000009536743342,-0.4530314771503168,0.15303128641544994,-0.3015157862588751,0.001515595524008262,0.44213384628296026,32.4675976112377,-25.269217664171144,0.15151569089144154,7,0.1511111259460467,0.1866664886474627,0.5244443416595477,0.7600002288818377,0.7111120223999059,3,0.0639966659986615,1.0740684815563917,10.67111110687256,5.666571300849352,10.911110877990724,-1.3124903608237304,10.90666675567627,0.0639966659986615
7658,2010-07-23,10.844444274902344,10.844444274902344,10.69777774810791,10.764444351196287,1328850.0,0.007431867460689245,2.6666666666666665,6.000000000000933,54.983903306687175,51.49954098788689,0.08958494417493412,0.07705568818589903,0.34618944346205716,0.41368345442714194,16.087974746911044,0.1466665267944336,0.020301687622486853,-0.07466683387756312,-0.36988120796433677,0.22054754020921052,-0.22227402092094906,0.07294035316582281,0.34000410308837914,58.10824525538948,-2.2841256179955494,0.14760718704338663,7,0.07111120223999023,0.10666656494140625,0.4211108684539795,0.6800003051757812,0.5733337402343768,4,0.05819681328940507,15.66676203419343,10.764444351196287,1.0740684815563917,10.67111110687256,5.666571300849352,10.911110877990724,0.05819681328940507
7659,2010-07-26,10.95555591583252,11.0,10.831110954284668,10.875555992126463,955575.0,0.0102459506557957,1.0000112935649268,1.0,51.048948950300776,51.58136746159586,-0.04897251947290293,-0.02814824349147571,0.2112686847925218,0.29840514845646027,15.514001876994286,0.16888904571533203,0.014237923265925545,0.03177809715270996,-0.2625993938358899,0.32615558814130985,-0.1154106483415891,0.17896684264700902,0.20764783544921883,87.17961414773305,29.392418776110695,0.14718874549429967,7,-0.11111164093017578,-0.024445056915283203,0.34333300590515137,0.5688886642456055,0.5288877487182599,0,0.046247418877162216,2.6666666666666665,10.844444274902344,15.66676203419343,10.764444351196287,1.0740684815563917,10.67111110687256,0.046247418877162216
7660,2010-07-27,10.991110801696776,11.026666641235352,10.95111083984375,11.017778396606444,1224225.0,0.00324537487074239,2.400038624122639,-0.3333452542736497,46.564892998419275,50.41166522228957,-0.10146860376532274,-0.06677679696106154,0.15870435624721857,0.2595577072012407,15.390920189959983,0.07555580139160156,0.002201177075235705,0.06711077690124334,-0.22747322720012342,0.3616947810026101,-0.08018122514944004,0.21440277895192672,0.15169810794433758,90.47612965522127,36.35983870844075,0.14729200205068382,7,-0.14666652679443182,-0.05999994277953924,0.30777812004089533,0.5333337783813494,0.5511112213134801,1,0.040032399090153215,1.0000112935649268,10.95555591583252,2.6666666666666665,10.844444274902344,15.66676203419343,10.764444351196287,0.040032399090153215
7661,2010-07-28,10.875555992126463,11.004444122314453,10.848889350891113,10.995555877685547,961875.0,-0.010513478724322733,1.2580761270584,4.499839073060897,37.358521121628584,47.911874091419705,-0.0006095015028435569,0.048831378049056795,0.24853555167433328,0.37005009833376157,15.273518689845575,0.15555477142333984,-0.005695294772905868,-0.04688849449157928,-0.34218557295087315,0.2484085839677146,-0.19453703372122533,0.10076004473806677,0.24767386953964987,59.52399806881212,10.04440918775878,0.1476485392296468,7,-0.035556316375730646,0.03333234786987482,0.4266662597656268,0.6488885879516619,0.6133327484130877,2,0.05598680866202432,2.400038624122639,10.991110801696776,1.0000112935649268,10.95555591583252,2.6666666666666665,10.844444274902344,0.05598680866202432
7662,2010-07-29,10.777777671813963,10.93777847290039,10.728889465332033,10.915555953979492,1024200.0,-0.008990650260390254,1.2926704173753567,1.1481534463438454,34.265716427193524,46.334268408694534,0.07043531796608171,0.14789147770487432,0.31376563756273157,0.4647717306951673,15.310964709321627,0.2088890075683576,-0.019823656679957224,-0.14066681861877584,-0.44176250640203385,0.16042886916448218,-0.29121466251040395,0.009881025272852284,0.32665630379615074,24.324300813361212,-18.842304965116334,0.15054784389162895,7,0.062222003936769354,0.09333324432373225,0.5244445800781268,0.7466669082641619,0.6755552291870117,3,0.05855670475278152,1.2580761270584,10.875555992126463,2.400038624122639,10.991110801696776,1.0000112935649268,10.95555591583252,0.05855670475278152
7663,2010-07-30,10.76888942718506,10.808889389038086,10.67111110687256,10.68000030517578,1168875.0,-0.0008246824994495583,-1.583322157551752,-0.6451606204705618,36.296293941544576,45.16374619145928,0.0793022722488228,0.17115562694996633,0.2962087081118021,0.4735011173774506,14.384433921066597,0.13777828216552557,-0.041738586933044886,-0.15311064720153666,-0.44476598630744135,0.13854469190436802,-0.298938316754489,-0.007282977648584321,0.3175004978112934,27.500154227027686,-10.999347047575291,0.14582766955295193,7,0.07111024856567205,0.10222148895263494,0.49222183227538885,0.7533330917358381,0.6177778244018537,4,0.06562115352649256,1.2926704173753567,10.777777671813963,1.2580761270584,10.875555992126463,2.400038624122639,10.991110801696776,0.06562115352649256
7664,2010-08-02,10.777777671813963,10.884444236755373,10.74666690826416,10.875555992126463,954450.0,0.0008253631620049884,1.3846230027728934,-1.1000032186423327,38.910499663940485,43.91077370169403,0.05610886536687154,0.17693976773264275,0.2694599386793559,0.4640073365651247,13.247971267864433,0.1377773284912127,-0.07163713772717273,-0.14777793884277557,-0.42996018065578134,0.1344043029702302,-0.28886905974927757,-0.00668681793627357,0.29128996459318124,29.999973177907403,-8.180491611670295,0.1410911209065027,8,0.062222003936769354,0.09333324432373225,0.4266669750213641,0.704444885253908,0.5777778625488299,0,0.05938147573747843,-1.583322157551752,10.76888942718506,1.2926704173753567,10.777777671813963,1.2580761270584,10.875555992126463,0.05938147573747843
7665,2010-08-03,10.822221755981444,10.915555953979492,10.715556144714355,10.755556106567383,1051200.0,0.004123677952989402,-1.7272904610182718,-0.681803995006224,43.47821661928434,43.93881788655315,-0.0025369213125081558,0.1308009145309672,0.20844980561280302,0.4168681473991729,12.906792573687623,0.19999980926513672,-0.07100374106814655,-0.0980004787445079,-0.3839247446850642,0.1879237871960484,-0.24096261171478695,0.04496165422577114,0.23021648338005996,45.33323796580992,4.064645879338634,0.14296213297027818,8,0.017777919769288886,0.048889160156251776,0.30777859687805353,0.6600008010864276,0.5022220611572283,1,0.061190938746318535,1.3846230027728934,10.777777671813963,-1.583322157551752,10.76888942718506,1.2926704173753567,10.777777671813963,0.061190938746318535
7666,2010-08-04,10.90666675567627,10.920000076293944,10.808889389038086,10.871110916137695,596250.0,0.007802926385994002,2.5714001072880617,0.5333457312886386,46.240589069970596,43.23862023321882,-0.055936824903458415,0.0352097355490244,0.10564266654316867,0.33047559532393755,13.251107025392649,0.1111106872558576,-0.07231173757355691,-0.005333280563354137,-0.2823054742045077,0.2716389130777994,-0.1438193773839309,0.13315281625722264,0.1298072625214175,88.33313663852135,45.86006630312795,0.13848609682057686,8,-0.05777788162231445,-0.03555583953857422,0.22333359718322754,0.5755558013916016,0.4088888168334961,2,0.058272181737212936,-1.7272904610182718,10.822221755981444,1.3846230027728934,10.777777671813963,-1.583322157551752,10.76888942718506,0.058272181737212936
7667,2010-08-05,10.4622220993042,10.831110954284668,10.444443702697754,10.831110954284668,2743875.0,-0.040749815349475416,1.0963889061239684,-10.374916181637744,37.614678899082584,41.30870641015164,0.3812184187807297,0.44654265020985306,0.529191010776989,0.771220068609832,14.724607545620572,0.4622230529785156,-0.09116822708591599,-0.41422238349914586,-0.7298206692722218,-0.09862409772606995,-0.5720215263856829,-0.2564232406126088,0.5589262665762256,3.7384414537447723,-41.439139619402084,0.1577991428865376,8,0.2733330726623535,0.36888885498046875,0.6677782535552979,1.0200004577636719,0.7555561065673828,3,0.09813083984363424,2.5714001072880617,10.90666675567627,-1.7272904610182718,10.822221755981444,1.3846230027728934,10.777777671813963,0.09813083984363424
7668,2010-08-06,10.408888816833496,10.42666721343994,10.20888900756836,10.41333293914795,2427525.0,-0.005097701230625806,12.999325649829832,0.01204732063452669,32.49996982510622,39.24770872957447,0.409314599695783,0.46306051970636375,0.5691741777794306,0.8198667872293086,16.53700449951975,0.25333309173583984,-0.08242201819697037,-0.429111194610595,-0.7759336239190837,-0.08228876530210627,-0.6025224092648394,-0.25569997995635063,0.5776572692559689,28.124974854289057,-18.301555490252035,0.17341121465424397,8,0.20888900756835938,0.3044447898864746,0.7111115455627441,1.073333740234375,0.7244443893432617,4,0.10034155446817516,1.0963889061239684,10.4622220993042,2.5714001072880617,10.90666675567627,-1.7272904610182718,10.822221755981444,0.10034155446817516
7669,2010-08-09,10.555556297302246,10.58222198486328,10.373332977294922,10.457777976989746,1562625.0,0.014090599203207654,1.7647333543705053,-22.001716738197423,38.63638857427089,38.36676379355798,0.22343699938857675,0.28847876951775575,0.4098692125070862,0.6698147936472942,17.834693924509786,0.2088890075683576,-0.09298201554911678,-0.25533261299133336,-0.6014226480604545,0.09075742207778781,-0.42837763052589395,-0.08228759545677278,0.36877722250553013,48.750090524559766,3.6563919565735787,0.17304501753456028,8,0.051110267639160156,0.1577773094177246,0.42333221435546875,0.8355545997619629,0.5511102676391602,0,0.07873682171512653,12.999325649829832,10.408888816833496,1.0963889061239684,10.4622220993042,2.5714001072880617,10.90666675567627,0.07873682171512653
7670,2010-08-10,10.604443550109863,10.684444427490234,10.431111335754396,10.444443702697754,1471725.0,0.004631423624741782,-1.7143134490017289,1.6363529962546817,47.572779127275375,39.50168134974095,0.12732221063236793,0.21711957584690111,0.356245846649335,0.616160743526784,18.845697851315098,0.25333309173583807,-0.11393138787358659,-0.18511199951171875,-0.5266154125533777,0.15639141352994024,-0.35586370603254913,-0.014360292990888368,0.26265440871875967,55.624860860399195,5.055713522793326,0.1707517065208297,8,-0.03110980987548828,0.10889005661010742,0.3344447612762451,0.7866673469543457,0.44888973236083984,1,0.07082992904848351,1.7647333543705053,10.555556297302246,12.999325649829832,10.408888816833496,1.0963889061239684,10.4622220993042,0.07082992904848351
7671,2010-08-11,10.4399995803833,10.58666706085205,10.4399995803833,10.51555633544922,1202850.0,-0.015507081437088566,-2.8823128478927638,-0.4722301695157825,38.769198874691604,40.00206828835185,0.24974889028341352,0.3582779569824499,0.5189599640865463,0.7744075138118856,19.49027939887441,0.1644439697265625,-0.14272231705116845,-0.3231114864349358,-0.6873003764934005,0.04107740362352885,-0.5052059314641681,-0.14101704140570348,0.37444166234450194,37.14278707695797,-15.066869319138704,0.18209444502923217,8,0.12444496154785156,0.2733340263366699,0.42444443702697754,0.9511113166809082,0.5866670608520508,2,0.08471688432030566,-1.7143134490017289,10.604443550109863,1.7647333543705053,10.555556297302246,12.999325649829832,10.408888816833496,0.08471688432030566
7672,2010-08-12,10.613332748413086,10.631111145019533,10.346667289733887,10.41333293914795,1135800.0,0.016602794539903654,1.4150786035570782,-2.647014275436342,42.485522247180384,40.68976032231138,0.05658682545564453,0.1632091951459529,0.33985768498415503,0.5966027603277766,19.78690695601593,0.2844438552856463,-0.16654857122837718,-0.1306671619415276,-0.48343294970779027,0.22209862582473505,-0.30705005582465894,0.04571573194160372,0.15266431550196202,85.04660527497914,32.195798277195905,0.17638289388313094,8,-0.048888206481933594,0.10000085830688477,0.2622225284576416,0.777778148651123,0.4933338165283203,3,0.06616421445956044,-2.8823128478927638,10.4399995803833,-1.7143134490017289,10.604443550109863,1.7647333543705053,10.555556297302246,0.06616421445956044
7673,2010-08-13,10.666666984558104,10.74666690826416,10.568888664245604,10.617777824401855,939375.0,0.005025210969004323,-1.42423533083642,0.2444460339031454,40.24022321169659,40.83750738317317,-0.014273578314709212,0.10289936428204705,0.2812551396774374,0.5377843076114566,19.882832426449742,0.17777824401855646,-0.16921102547496147,-0.06955518722534393,-0.4219184685940931,0.28280809414340524,-0.2457368279097185,0.10662645345903066,-0.4577779769897443,79.99999999999956,30.190672528006587,0.17618164068437417,8,-0.10222244262695135,0.04666662216186701,0.24333262443542658,0.7244439125061053,0.45333290100097834,4,0.051666675458351685,1.4150786035570782,10.613332748413086,-2.8823128478927638,10.4399995803833,-1.7143134490017289,10.604443550109863,0.051666675458351685
7674,2010-08-16,10.835556030273438,10.924444198608398,10.595556259155273,10.666666984558104,1656000.0,0.015833347563942057,-1.114283787470534,3.4545294943821845,45.179083064915176,41.026492543798824,-0.19456550097263658,-0.07545910025501001,0.10938150768303245,0.36440840999868485,19.68286291338057,0.328887939453125,-0.1547554819025745,0.10288939476013148,-0.243618739046207,0.44939752856647,-0.07036467214303777,0.2761434616633007,-0.6159114646911625,84.61548619031663,38.29993266699453,0.17325406690316883,8,-0.2688894271850586,-0.14222240447998047,0.07555484771728516,0.5555548667907715,0.2755546569824219,0,0.02748148549750118,-1.42423533083642,10.666666984558104,1.4150786035570782,10.613332748413086,-2.8823128478927638,10.4399995803833,0.02748148549750118
7675,2010-08-17,11.039999961853027,11.06222152709961,10.804444313049316,10.9022216796875,1151550.0,0.018867876370016967,1.8292746751241673,0.815791702664693,54.83027696665606,41.98090231009721,-0.40774795954414955,-0.2843296165886109,-0.09573288953223447,0.15896276807690946,18.945998803135577,0.25777721405029297,-0.13856628639602064,0.3008888721466061,-0.06390473014032949,0.6656824744335417,0.11849207100313919,0.483285673290073,-0.7921634109497067,96.89449603032334,50.0913397945404,0.18239680114346735,8,-0.40444469451904297,-0.3466663360595703,-0.1288890838623047,0.35111093521118164,-0.10666656494140803,1,0.006038641604957817,-1.114283787470534,10.835556030273438,-1.42423533083642,10.666666984558104,1.4150786035570782,10.613332748413086,0.006038641604957817
7676,2010-08-18,11.0977783203125,11.14222240447998,10.977778434753418,10.982221603393556,2056725.0,0.005233546979992454,-1.6428790386855496,0.838715036235633,59.62569529508633,44.42657079854207,-0.48675359174258404,-0.3251761509795372,-0.15524350175528312,0.10008271782325551,17.945148531012016,0.1644439697265625,-0.1254968867645374,0.3373338699340813,-0.05923541979020541,0.733903159658368,0.13904922507193795,0.5356185147962247,-0.801078670837402,94.41345001198754,42.917596533400356,0.19828464486214364,8,-0.4222226142883301,-0.4222226142883301,-0.18666744232177734,0.293332576751709,-0.11999988555908203,2,-0.004004859041061182,1.8292746751241673,11.039999961853027,-1.114283787470534,10.835556030273438,-1.42423533083642,10.666666984558104,-0.004004859041061182
7677,2010-08-19,11.453332901000975,11.58666706085205,10.862221717834473,11.0977783203125,3914775.0,0.03203835672566058,1.3285717789003875,3.076883717091721,67.03538762223637,48.26383944266764,-0.7676621694256696,-0.6603302068611825,-0.508147906961776,-0.25380757663653064,17.396589251102156,0.7244453430175781,-0.11269650458115876,0.6584440231323221,0.15511421779464563,1.1617738284699985,0.40677912046348474,0.9101089258011594,-1.0889914311254856,86.89949007606678,31.031239202508672,0.25166490266883823,8,-0.48666572570800604,-0.5555548667907697,-0.5422220230102521,-0.0622220039367658,-0.5466661453247053,3,-0.03725258520411423,-1.6428790386855496,11.0977783203125,1.8292746751241673,11.039999961853027,-1.114283787470534,10.835556030273438,-0.03725258520411423
7678,2010-08-20,11.475556373596193,11.622221946716307,11.31999969482422,11.457777976989744,1459125.0,0.001940349834175903,-1.0605948293799425,0.050001877551468565,67.25276756770018,51.44343710860423,-0.695842160406908,-0.6670479791274655,-0.5269784859663087,-0.2738657929395174,17.366808984118645,0.3022222518920863,-0.10829344803299179,0.6491118907928488,0.060749914888120315,1.2374738666975773,0.35493090284048456,0.9432928787452131,-0.9889823446230483,85.71437860473011,25.47622151211786,0.2941809879523641,8,-0.4911117553710955,-0.5600008964538592,-0.5333342552185076,-0.0844454765319842,-0.5555562973022496,4,-0.032145701406125826,1.3285717789003875,11.453332901000975,-1.6428790386855496,11.0977783203125,1.8292746751241673,11.039999961853027,-0.032145701406125826
7679,2010-08-23,11.4622220993042,11.595556259155273,11.4399995803833,11.48444366455078,921375.0,-0.0011619719216990898,-3.6667048136757026,-1.2499195365300655,66.07142429495079,53.49884212723483,-0.6038762706518881,-0.6469803298404546,-0.5119123942877017,-0.25572515711720634,18.242813549428856,0.15555667877197266,-0.05089053777614261,0.6104443073272705,-0.04151864031395647,1.2624072549684975,0.284462833506657,0.936425781147884,-0.8393703202018745,80.43479781971371,17.5548490776104,0.32598147382061354,8,-0.47777748107910156,-0.5466666221618652,-0.5044443607330322,-0.07111120223999023,-0.5111112594604492,0,-0.029856533120736772,-1.0605948293799425,11.475556373596193,1.3285717789003875,11.453332901000975,-1.6428790386855496,11.0977783203125,-0.029856533120736772
7680,2010-08-24,11.431111335754395,11.471111297607422,11.324443817138672,11.431111335754395,903600.0,-0.002714200028604674,2.666690508547314,-0.0,63.532108737206585,56.25027655640316,-0.4952519682459844,-0.6126252936314032,-0.48168807877376274,-0.21958531421327443,19.124814334780226,0.14666748046875,0.024904576945310453,0.5573335170745857,-0.1423729097947266,1.257039943943898,0.20748030363992953,0.9071867305092418,-0.6883351365383916,74.85387455171065,14.565951658721126,0.34985321343465625,8,-0.4466667175292969,-0.5155558586120605,-0.4522223472595215,-0.04000043869018555,-0.3911113739013672,1,-0.027993835341068918,-3.6667048136757026,11.4622220993042,-1.0605948293799425,11.475556373596193,1.3285717789003875,11.453332901000975,-0.027993835341068918
7681,2010-08-25,11.48444366455078,11.48444366455078,11.324443817138672,11.359999656677244,882225.0,0.004665541890889635,1.5714351401267255,100.0,83.0459669120117,60.75699263027331,-0.43007664910768284,-0.6514000105420639,-0.5398903605781538,-0.2668177372567424,19.59493403733408,0.1599998474121076,0.08901528753787247,0.5802214622497548,-0.17090688918897357,1.3313498136884832,0.2046572865303915,0.9557856379691181,-0.6361339756347402,81.87128412208027,13.834134140097817,0.37556417571936385,8,-0.3888883590698242,-0.5688881874084455,-0.5199992656707746,-0.09333276748657049,-0.4222221374511701,2,-0.047987545913110385,2.666690508547314,11.431111335754395,-3.6667048136757026,11.4622220993042,-1.0605948293799425,11.475556373596193,-0.047987545913110385
7682,2010-08-26,11.408888816833494,11.48888874053955,11.359999656677244,11.48888874053955,1002825.0,-0.0065788861806603816,2.2222301695158158,-0.6428587850317028,81.8697123210896,65.38249142020587,-0.2568109452288425,-0.5545728808311825,-0.4696107198793147,-0.18617908943195793,19.58380201156344,0.12888908386230646,0.13565208068248857,0.4731110572814927,-0.3080763870696952,1.2542985016326806,0.08251733510589787,0.8637047794570876,-0.4677096569814232,29.411838953874646,-41.86980764484673,0.3905937221755943,8,-0.2999997138977033,-0.49333333969116033,-0.4644443988800031,-0.017777919769285333,-0.20444488525390447,3,-0.03778723668899153,1.5714351401267255,11.48444366455078,2.666690508547314,11.431111335754395,-3.6667048136757026,11.4622220993042,-0.03778723668899153
7683,2010-08-27,11.475556373596193,11.502222061157227,11.342222213745115,11.4399995803833,1146825.0,0.005843475016106048,2.600025749415314,-0.44446033903155513,80.89554781797726,69.35098750387942,-0.21978359403736647,-0.5961491103864969,-0.5420338105170419,-0.24682681556566166,19.30766843947353,0.15999984741211115,0.2191914046547332,0.5044452667236339,-0.30824953431903523,1.317140067766303,0.09809786620229843,0.9107926672449693,-0.45265207932041385,55.73796441561613,-17.633944724653233,0.4063474005213347,8,-0.2622232437133807,-0.5600008964538592,-0.5422232151031512,-0.0844454765319842,-0.18666744232177912,4,-0.04957403365895763,2.2222301695158158,11.408888816833494,1.5714351401267255,11.48444366455078,2.666690508547314,11.431111335754395,-0.04957403365895763
7684,2010-08-30,11.41777801513672,11.58222198486328,11.41777801513672,11.475556373596193,968400.0,-0.005034906942935957,-4.692234051332715,-1.6249597682651264,77.15135288293476,71.83110705013262,-0.0790441334648957,-0.5143353697097997,-0.4885085494470953,-0.18401312037773998,19.57773229112055,0.16444396972655895,0.29049619588096753,0.41466689109802424,-0.41617282061442573,1.2455066028104742,-0.000752964758200747,0.8300867469542492,-0.32295560256807754,36.20717721050779,-37.781643671203305,0.4154198558562249,8,-0.1755561828613299,-0.5022225379943865,-0.48444485664367853,-0.108889579772951,-0.07111072540283381,0,-0.04359674344542919,2.600025749415314,11.475556373596193,2.2222301695158158,11.408888816833494,1.5714351401267255,11.48444366455078,-0.04359674344542919
7685,2010-08-31,11.48444366455078,11.51555633544922,11.359999656677244,11.431111335754395,1225125.0,0.005838758585574144,1.6922778552623765,-0.9230502599653072,87.30155918875035,74.90620303831751,-0.08497111134133029,-0.5574247070385354,-0.5575940788851259,-0.2474045821533064,19.9406762829736,0.1555566787719762,0.370477161747953,0.4482214450836164,-0.40475262553144553,1.3011955156986783,0.021734409776085428,0.8747084803911473,-0.3263333078844166,62.06881243063237,-15.895848842635154,0.4264870353075308,8,-0.24222183227538885,-0.5688881874084455,-0.5966660976409894,-0.17555522918700994,-0.15111064910888494,1,-0.04643958734834297,-4.692234051332715,11.41777801513672,2.600025749415314,11.475556373596193,2.2222301695158158,11.408888816833494,-0.04643958734834297
7686,2010-09-01,11.542222023010256,11.58666706085205,11.453332901000975,11.577777862548828,678150.0,0.0050310106564257495,3.999946356727827,-0.6666845483968917,86.15914745563492,77.03106524202846,-0.08166290502705564,-0.595688804808649,-0.6112963502108837,-0.3028169051185312,20.44530012965538,0.133334159851076,0.4381334393061209,0.474222040176393,-0.4053696464981993,1.3538137268509853,0.03442619683909598,0.9140178835136901,-0.32841827553789926,81.81796901517336,4.552944531774273,0.43979584333729643,9,-0.07111120223999201,-0.6266665458679217,-0.6544444561004656,-0.23333358764648615,-0.23111057281494318,2,-0.04351173111693851,1.6922778552623765,11.48444366455078,-4.692234051332715,11.41777801513672,2.600025749415314,11.475556373596193,-0.04351173111693851
7687,2010-09-02,11.48888874053955,11.520000457763672,11.399999618530273,11.520000457763672,794250.0,-0.0046207118841052885,6.714189375593906,0.8750100582035145,82.00689318240188,78.67041253255087,-0.02542984530781922,-0.4864363925597779,-0.5469721535101009,-0.24861010784734106,19.44023337984342,0.14222240447998225,0.4747584354923404,0.3695554256439202,-0.4805177074448075,1.2196285587326479,-0.05548114090044365,0.794591992188284,-0.2260748091579199,59.99984394446013,-16.220308817106037,0.4250365665443636,9,-0.028888702392578125,-0.5733332633972168,-0.6144447326660156,-0.18000030517578125,-0.2177782058715838,3,-0.037137378825369605,3.999946356727827,11.542222023010256,1.6922778552623765,11.48444366455078,-4.692234051332715,11.41777801513672,-0.037137378825369605
7688,2010-09-03,11.453332901000975,11.568888664245605,11.391111373901367,11.568888664245605,579825.0,-0.0030948023208818842,2.0769091104160307,3.714220028814084,76.83392597354796,79.86624605239501,0.007422648615513339,-0.3885422084177126,-0.4993224372470504,-0.21259153599911862,17.761502919338156,0.17777729034423828,0.5003507546506878,0.2817773818969709,-0.5109191142862883,1.07447387808023,-0.11457086619465784,0.6781256299885996,-0.1473900077791832,41.17629734346436,-32.5781448744632,0.3963482480916295,9,0.002222537994386542,-0.5377774238586408,-0.5977776050567609,-0.14444446563720525,-0.608888626098631,4,-0.021730702457765205,6.714189375593906,11.48888874053955,3.999946356727827,11.542222023010256,1.6922778552623765,11.48444366455078,-0.021730702457765205
7689,2010-09-07,11.386667251586914,11.479999542236328,11.346667289733887,11.453332901000975,620325.0,-0.00582063317204673,1.222223988301491,0.5769132368839972,67.10529411598613,80.26326665003718,0.06955858831450001,-0.2702765207498832,-0.4246701998087872,-0.14478163845840086,16.79002817669281,0.1333322525024414,0.4763211239720597,0.1735561847686764,-0.5687060028167323,0.9158183723540851,-0.19757490902402708,0.5446872785613799,-0.04277087194578044,16.666666666666664,-51.92339112741916,0.371131093792704,9,0.06888818740844727,-0.4711117744445801,-0.5311119556427002,-0.07777881622314453,-0.4622230529785156,1,-0.008587088579309565,2.0769091104160307,11.453332901000975,6.714189375593906,11.48888874053955,3.999946356727827,11.542222023010256,-0.008587088579309565
7690,2010-09-08,11.355555534362793,11.422222137451172,11.311111450195312,11.32888889312744,1086300.0,-0.0027322935268688786,-2.5714548464226596,-0.4000057221332486,63.06303432744205,78.04294080730722,0.09926432151653941,-0.18973603099192715,-0.3897805961404117,-0.11383040512081166,16.232570855861024,0.11111068725585938,0.44775429627651775,0.10488886833190847,-0.5816176665561912,0.7913954032200081,-0.23836439911214136,0.4481421357759583,0.26666641235351385,16.12889828719358,-47.16249282374793,0.34325326744404944,9,0.09333372116088867,-0.440000057220459,-0.5000002384185791,-0.08000040054321289,-0.40444469451904297,2,-0.0007827221312078914,1.222223988301491,11.386667251586914,2.0769091104160307,11.453332901000975,6.714189375593906,11.48888874053955,-0.0007827221312078914
7691,2010-09-09,11.324443817138672,11.422222137451172,11.262222290039062,11.422222137451172,936225.0,-0.0027397794084115246,2.2727059925093633,-3.66669050854707,40.26846507448269,73.42058000212866,0.1176672435206143,-0.09377446070415907,-0.35259559028146015,-0.08313268935462403,15.547365581468291,0.15999984741210938,0.4215383248183393,0.029554939270019176,-0.5412769874153938,0.6003868659554321,-0.2558610240726864,0.31497090261272476,0.29155591964721594,20.289647751762484,-38.36247951058813,0.2854159633427064,9,0.10000085830688477,-0.4088883399963379,-0.468888521194458,-0.19777727127075195,-0.35555458068847656,3,0.0007849567225342025,-2.5714548464226596,11.355555534362793,1.222223988301491,11.386667251586914,2.0769091104160307,11.453332901000975,0.0007849567225342025
7692,2010-09-10,11.315555572509766,11.35111141204834,11.275555610656738,11.311111450195312,678600.0,-0.0007848725087455932,1.0,-0.04545099875156055,37.6711654313802,68.61787084806232,0.12507706616488257,-0.03117856892968085,-0.33603603625389056,-0.07464335872774086,14.510372479550776,0.07555580139160156,0.4034003445531198,-0.014444446563720348,-0.4866254289090559,0.4577365357816152,-0.25053493773638813,0.22164604460894743,0.28629306640624996,17.391304347826086,-36.274596654075644,0.23609049117266814,9,0.10888910293579102,-0.40000009536743164,-0.45555567741394043,-0.1888890266418457,-0.24888896942138494,4,-0.00039274450874071665,2.2727059925093633,11.324443817138672,-2.5714548464226596,11.355555534362793,1.222223988301491,11.386667251586914,-0.00039274450874071665
7693,2010-09-13,11.217778205871582,11.275555610656738,11.079999923706056,11.262222290039062,1498275.0,-0.008640969151857303,4.500033527794492,-10.000643776824035,33.333333333333414,63.74920200921772,0.20388377180047002,0.11594835869276388,-0.22640731352169574,0.022304408588997404,13.896541973683416,0.23555564880370916,0.34606853711289887,-0.13977737426757741,-0.5000207195618795,0.22046597102672472,-0.31989904691472937,0.04034429837957454,0.37048537908935586,34.44460339031514,-15.181075914230178,0.18012167264715132,9,0.1155552864074707,-0.30222272872924805,-0.4344451427459717,-0.13111162185668945,-0.2844448089599627,0,0.004754268431557129,1.0,11.315555572509766,2.2727059925093633,11.324443817138672,-2.5714548464226596,11.355555534362793,0.004754268431557129
7694,2010-09-14,11.133333206176758,11.222222328186037,11.09333324432373,11.182222366333008,1306575.0,-0.007527782966026519,-1.0000000000000275,1.100015020492243,31.0734059177165,57.5016294235473,0.27238084948911556,0.23594282656192256,-0.13113443599132069,0.10378812698091266,14.112184938668392,0.12888908386230646,0.2907524416980838,-0.23911123275756907,-0.5255746419347886,0.047352176419650505,-0.38234293734617886,-0.09587952816895928,0.42443455910888694,15.584401107995749,-29.575696136978845,0.1432317045886097,9,0.20000028610229492,-0.14888858795166016,-0.4677774906158447,-0.1644439697265625,-0.1644439697265625,1,-0.025948107895858108,4.500033527794492,11.217778205871582,1.0,11.315555572509766,2.2727059925093633,11.324443817138672,-0.025948107895858108
7695,2010-09-15,11.106666564941406,11.177778244018556,11.102222442626953,11.133333206176758,1577025.0,-0.0023952073239447147,-3.25009387908384,0.5454509987515606,25.146250931714718,50.722418698667276,0.2680082845988174,0.2823355355302013,-0.10089052411905541,0.12617292265455937,14.938410388123181,0.07555580139160334,0.2315489058886815,-0.2691112041473396,-0.5404383242350921,0.002215915940412927,-0.40477476419121494,-0.1334476441034642,0.42243512984946285,7.792200553997615,-31.372376392426418,0.13566356004387586,9,0.21777772903442383,-0.1222219467163086,-0.4466664791107178,-0.2377777099609375,-0.1466665267944336,2,-0.016406575750477548,-1.0000000000000275,11.133333206176758,4.500033527794492,11.217778205871582,1.0,11.315555572509766,-0.016406575750477548
7696,2010-09-16,11.053333282470703,11.128889083862305,11.035555839538574,11.102222442626953,1652175.0,-0.0048019162328192255,-1.21053463736363,1.833345254273657,25.903644826833215,44.488724436937424,0.2734566273463024,0.35011917472763976,-0.04911087675190018,0.17352242834444276,15.706745397542976,0.09333324432373047,0.17862212931685129,-0.3202222347259518,-0.6016753865957387,-0.03876908285616487,-0.46094881066084525,-0.17949565879105833,0.448822306055078,5.633696401155692,-33.328449175648416,0.14072657593489324,9,0.24888896942138672,-0.06888866424560547,-0.4099996089935303,-0.24222230911254883,-0.0977773666381836,3,-0.009248110051025549,-3.25009387908384,11.106666564941406,-1.0000000000000275,11.133333206176758,4.500033527794492,11.217778205871582,-0.009248110051025549
7697,2010-09-17,11.026666641235352,11.106666564941406,10.946666717529297,11.035555839538574,1617075.0,-0.002412542945542162,1.1176515137171743,0.18182350187265917,17.834333096888855,37.93321411730864,0.25441651849304137,0.36172810467713035,-0.027635210951293843,0.19469912439911852,15.174115146803075,0.15999984741210938,0.10180467012984096,-0.32555556297302246,-0.6438208183648566,-0.007290307581188316,-0.48468819066893865,-0.16642293527710628,0.43816096737145216,24.32430081336175,-11.998801034960177,0.15913262769591668,9,0.18666648864746094,-0.042222023010253906,-0.38777756690979004,-0.23333311080932617,-0.05777740478515625,4,-0.0052397888378244994,-1.21053463736363,11.053333282470703,-3.25009387908384,11.106666564941406,-1.0000000000000275,11.133333206176758,-0.0052397888378244994
7698,2010-09-20,11.106666564941406,11.137778282165527,11.031110763549805,11.039999961853027,1062900.0,0.00725513215452489,-1.5263193558223316,-7.499731788434717,28.39501757676416,33.63207227961731,0.13418119450809485,0.2663297470866439,-0.11214683066651787,0.1089800308184401,14.441664443323265,0.11111164093017578,0.02477651373291856,-0.22711114883422923,-0.5577955876454528,0.10357328997699433,-0.3924533682398401,-0.061768929428618335,0.30634495455764643,58.06444914359642,20.829176719914088,0.16534221940561145,9,0.07777786254882812,-0.011111259460450995,-0.4677774906158447,-0.31333303451538086,-0.17333316802978693,0,-0.0036014371746142526,1.1176515137171743,11.026666641235352,-1.21053463736363,11.053333282470703,-3.25009387908384,11.106666564941406,-0.0036014371746142526
7699,2010-09-21,11.119999885559082,11.20444393157959,11.075555801391602,11.137778282165527,1168650.0,0.0012004790582047509,-1.416654745726343,-0.2666762034189257,22.666729609141896,29.143593977583958,0.08833219328286823,0.23825910234935854,-0.12735090311266006,0.08774708447088031,13.522230557777359,0.12888813018798828,-0.046256429513196196,-0.19666671752929688,-0.5347013275062036,0.14136789244760983,-0.36568402251774934,-0.02764941254084441,0.24637715374299418,67.24146223256467,31.778177992479158,0.16901730498845327,9,0.06444454193115234,-0.011110782623291016,-0.4811108112335205,-0.32666635513305664,-0.1333332061767578,1,-0.016786554907242013,-1.5263193558223316,11.106666564941406,1.1176515137171743,11.026666641235352,-1.21053463736363,11.053333282470703,-0.016786554907242013
7700,2010-09-22,11.11111068725586,11.195555686950684,11.0977783203125,11.124444007873537,875925.0,-0.0007993883448476069,-3.8891061252712142,0.7499731788435716,15.107898120832886,26.347975427178426,0.06582232473305716,0.23393965902645775,-0.11832509731419272,0.08796608288930585,13.09091148851021,0.0977773666381836,-0.10663760755558016,-0.18955588340759277,-0.5349940507049702,0.15588228388978465,-0.3622749670562815,-0.016836799758904064,0.2132953198689389,63.79305879784979,32.78083921918594,0.17271908364868857,9,0.037778377532958984,0.10222244262695312,-0.4811105728149414,-0.317777156829834,-0.05777740478515625,2,-0.012799931060788361,-1.416654745726343,11.119999885559082,-1.5263193558223316,11.106666564941406,1.1176515137171743,11.026666641235352,-0.012799931060788361
7701,2010-09-23,10.93333339691162,11.088889122009276,10.924444198608398,11.088889122009276,1592550.0,-0.015999956741331478,1.1142895679042393,11.66669050854576,12.574844913629576,23.55949536965058,0.2037083540852862,0.3882162448790645,0.05953172211116531,0.2551707802327883,12.908541930836456,0.18666648864746094,-0.1535261462963664,-0.3397776603698741,-0.7104894278824645,0.03093410714271627,-0.5251335441261684,-0.1544217766135798,0.3532986812536283,3.1747167073675286,-23.172294041378766,0.18535588375629486,9,0.16666650772094904,0.3088884353637713,-0.2688889503478986,-0.13999986648559393,0.39111042022705256,3,0.0024390220500261073,-3.8891061252712142,11.11111068725586,-1.416654745726343,11.119999885559082,-1.5263193558223316,11.106666564941406,0.0024390220500261073
7702,2010-09-24,10.977778434753418,10.995555877685547,10.88888931274414,10.977778434753418,1111050.0,0.004065094900915778,5.000107290381417,-0.0,18.343264385212436,21.893932153192694,0.11880442057776186,0.326560416599337,0.014824631214578332,0.20030426006476887,12.759801456151369,0.10666656494140625,-0.1951123110883568,-0.2737771034240719,-0.6610135249064992,0.11345931805835541,-0.46739531416528557,-0.08015889268285825,0.2653910978650078,28.16917158028669,3.5452066980359014,0.19361821074121335,9,0.07777738571166992,0.26444339752197266,-0.30222272872924805,-0.18444490432739258,0.33333301544189453,4,-0.0020243184040358297,1.1142895679042393,10.93333339691162,-3.8891061252712142,11.11111068725586,-1.416654745726343,11.119999885559082,-0.0020243184040358297
7703,2010-09-27,10.90666675567627,10.986666679382324,10.85777759552002,10.973333358764648,1420650.0,-0.006477784143649967,1.7619115738706612,-100.0,18.235324559266758,20.4674786689205,0.15773106778846646,0.37193643768331697,0.09043046208605254,0.25806232348877955,12.745129604650499,0.1288890838623047,-0.21520357786018351,-0.31644430160522496,-0.7177218265808012,0.08483322337035126,-0.5170830640930131,-0.11580553911743685,0.2869035461597562,14.102655802105055,-11.051650039632626,0.200638762487788,9,0.12444400787353516,0.33333301544189453,0.025555849075317383,-0.008888721466064453,0.4355554580688459,0,0.005704995134424795,5.000107290381417,10.977778434753418,1.1142895679042393,10.93333339691162,-3.8891061252712142,11.11111068725586,0.005704995134424795
7704,2010-09-28,10.920000076293944,10.973333358764648,10.808889389038086,10.897777557373047,1007100.0,0.0012224927116926132,1.5517129115797261,-0.3333381017094362,20.481969760230143,19.949225205422213,0.12399328144126365,0.33665945652962215,0.07911655605028578,0.23685263945573887,12.515094466788076,0.1644439697265625,-0.23508870973713947,-0.27822208404541193,-0.6902655783603961,0.13382141026957228,-0.48424383120290315,-0.07220033688792071,0.21984339253152108,28.73554997052604,2.3388137942882032,0.20602174715749189,9,0.08666658401489435,0.28222274780273615,0.029999971389772284,-0.004444599151609552,0.45333290100097834,1,0.0012210000480330496,1.7619115738706612,10.90666675567627,5.000107290381417,10.977778434753418,1.1142895679042393,10.93333339691162,0.0012210000480330496
7705,2010-09-29,10.95111083984375,11.057778358459473,10.884444236755373,10.884444236755373,957375.0,0.0028489710011398994,-4.200028610257001,2.9999570852288957,24.698816984136954,19.815355445122627,0.07654608737797197,0.27778631780641305,0.05028508356250683,0.19867611819506337,12.365042334046883,0.1733341217040998,-0.24389175609074876,-0.2204446792602539,-0.6234265401249086,0.1825371816044008,-0.42193560969258037,-0.01895374882792744,0.1291608946199858,50.793423728121134,22.64829135175772,0.20149093043232721,9,0.05555582046508789,0.24666738510131836,-0.0011107921600341797,-0.035555362701416016,0.4711112976074219,2,0.0032467792590693545,1.5517129115797261,10.920000076293944,1.7619115738706612,10.90666675567627,5.000107290381417,10.977778434753418,0.0032467792590693545
7706,2010-09-30,11.039999961853027,11.115555763244627,10.928889274597168,10.986666679382324,1271700.0,0.00811690460531822,-1.2105346373636092,0.8000000000000214,33.15218722266869,21.51733923687594,-0.016129448723217976,0.15741348773854114,-0.027507760291589634,0.0994052241108978,11.795437434292102,0.18666648864745916,-0.2420557501397802,-0.10644445419311488,-0.4731295086366121,0.2602406002503823,-0.2897869814148635,0.07689807302863372,-0.2311105728149414,75.36221518022951,43.96249894643115,0.18334252722174826,9,-0.03333330154418945,0.15777826309204102,-0.08999991416931152,-0.12444448471069336,0.35111141204833984,3,0.0012077283209914746,-4.200028610257001,10.95111083984375,1.5517129115797261,10.920000076293944,1.7619115738706612,10.90666675567627,0.0012077283209914746
7707,2010-10-01,11.06222152709961,11.15999984741211,11.008889198303224,11.04444408416748,945675.0,0.00201282294595706,-2.4000536451908046,0.33332737286317143,39.52089037707659,22.753547325799545,-0.0366291083824315,0.10707809783109035,-0.04115491940174998,0.06356131964578182,11.38289865679478,0.15111064910888494,-0.23306455233890766,-0.06288952827453542,-0.393566122568755,0.26778706601968416,-0.22822782542164433,0.10244876887257348,-0.2471988105773928,72.15169244308274,39.4378013865914,0.16533829714710954,10,-0.055554866790771484,0.13555669784545898,-0.05666613578796387,-0.1466660499572754,0.4400005340576172,4,0.023704306535236697,-1.2105346373636092,11.039999961853027,-4.200028610257001,10.95111083984375,1.5517129115797261,10.920000076293944,0.023704306535236697
7708,2010-10-04,11.20444393157959,11.32888889312744,11.026666641235352,11.079999923706056,1693800.0,0.012856586186741348,-1.6153909638230906,7.000107290381317,54.44441927804485,26.284401733455425,-0.18274030264032248,-0.0577050579399927,-0.17555252652771358,-0.08925285814120087,10.662279301271745,0.30222225189208807,-0.2176396989210989,0.09177732467651367,-0.20375614013512688,0.38731078948815423,-0.055989407729306606,0.23954405708233395,-0.3756221298217781,76.06825380232173,39.486180304420536,0.14776673240582047,10,-0.13555479049682617,-0.006665706634521484,-0.19222164154052734,-0.28888845443725586,0.2977781295776367,0,0.00952010820591287,-2.4000536451908046,11.06222152709961,-1.2105346373636092,11.039999961853027,-4.200028610257001,10.95111083984375,0.00952010820591287
7709,2010-10-05,11.288888931274414,11.382222175598145,11.186667442321776,11.266667366027832,1989450.0,0.00753674169021612,-1.146341974009911,0.17856677574355181,60.62176050591137,31.341497554019703,-0.26899690057200587,-0.15794908730268808,-0.2546121485368573,-0.1843319075904688,10.258274487392416,0.19555473327636896,-0.19111331799803644,0.18111124038696325,-0.09812269709029131,0.4603451778642178,0.04149427164833597,0.3207282091255905,-0.43006310403442427,81.25002394828697,39.33147410502682,0.13961696873862747,10,-0.19333314895629883,-0.0911107063293457,-0.22444462776184082,-0.3733334541320801,0.10222244262695312,1,0.004724404925532388,-1.6153909638230906,11.20444393157959,-2.4000536451908046,11.06222152709961,-1.2105346373636092,11.039999961853027,0.004724404925532388
7710,2010-10-06,11.346667289733887,11.435556411743164,11.293333053588867,11.30666732788086,1164375.0,0.0051181616553428455,-3.2665827456477894,1.8000514999356252,67.01032068106976,37.38988375040194,-0.32391028562794766,-0.2281234823163807,-0.307368920520787,-0.2491099746297607,10.135502767470781,0.14666748046875,-0.17640891667356762,0.23933401107788121,-0.03826300540486649,0.5169310275606289,0.10053550283650736,0.37813251931925507,-0.4459697546252439,82.4561106311373,34.46280552437337,0.13879850824137416,10,-0.22444438934326172,-0.14888906478881836,-0.2677786350250244,-0.43111181259155273,0.2844438552856463,2,0.002350089844016301,-1.146341974009911,11.288888931274414,-1.6153909638230906,11.20444393157959,-2.4000536451908046,11.06222152709961,0.002350089844016301
7711,2010-10-07,11.333333015441895,11.373332977294922,11.266667366027832,11.297778129577635,1091475.0,-0.0011751709952804168,-1.18182704874861,0.888872994301835,68.06275958374472,42.914272105794424,-0.2769984502639673,-0.22565874722801738,-0.28533922411697255,-0.24640130649773084,10.223399017157597,0.10666561126708984,-0.1588407170518007,0.22555527687072718,-0.053529858649758566,0.5046404123912129,0.08601270911048431,0.36509784463097006,-0.3791495926697994,76.04142219480401,24.019186250329298,0.13954256776024326,10,-0.21111011505126953,-0.13555479049682617,-0.2544443607330322,-0.41777753829956055,0.1955556869506836,3,0.007843158044342768,-3.2665827456477894,11.346667289733887,-1.146341974009911,11.288888931274414,-1.6153909638230906,11.20444393157959,0.007843158044342768
7712,2010-10-08,11.311111450195312,11.368888854980467,11.297778129577635,11.333333015441895,810000.0,-0.0019607264002835523,-1.9091157364958968,-0.6249932943511302,62.92134696012975,47.87938570589031,-0.2263212233667904,-0.2148001087471254,-0.25134900274546723,-0.23759717934051494,10.316045289396648,0.07111072540283203,-0.1360068716376457,0.2035559177398678,-0.07483888659035465,0.48195072207009026,0.06435851557475658,0.34275331990497904,-0.30879072852611067,69.56515654737471,17.5509675650095,0.13919740216511103,10,-0.1888885498046875,-0.1222224235534668,-0.11777830123901367,-0.3955559730529785,0.21333217620849432,4,0.007072684594993772,-1.18182704874861,11.333333015441895,-3.2665827456477894,11.346667289733887,-1.146341974009911,11.288888931274414,0.007072684594993772
7713,2010-10-11,11.271110534667967,11.315555572509766,11.244443893432617,11.288888931274414,620550.0,-0.0035364266105480935,1.0,0.800051499935705,59.23907149229433,52.18573034278633,-0.14436938031584567,-0.17981817737322814,-0.19951506250220774,-0.20797619994417538,10.689841898721014,0.07111167907714844,-0.09093185528905678,0.1608883857727026,-0.12292081728634052,0.4446975888317457,0.018983784243181034,0.30279298730222415,-0.2254662439913684,33.9280171967857,-15.492470201578072,0.14190460152952153,10,-0.1111102104186994,-0.08222150802612127,-0.08333277702331365,-0.355555057525633,0.2000007629394549,0,0.020504769763227904,-1.9091157364958968,11.311111450195312,-1.18182704874861,11.333333015441895,-3.2665827456477894,11.346667289733887,0.020504769763227904
7714,2010-10-12,10.844444274902344,11.235555648803713,10.777777671813963,11.235555648803713,4640850.0,-0.03785485542469591,1.3409085367340439,21.99924900761511,39.20866085818203,53.79793521768023,0.302235481252513,0.23620595474043782,0.23398375557044382,0.21019449842132332,11.63004201385137,0.4933328628540039,-0.06211676035886171,-0.2513334274291985,-0.5586245869350623,0.05595773207666532,-0.40497900718212954,-0.09768784767626748,0.5911121368408203,10.13511064458487,-35.91960583657733,0.1536455797529318,10,0.2622227668762207,0.28444433212280273,0.3411111831665039,0.07111120223999023,0.6755561828613281,1,0.06065573943491054,1.0,11.271110534667967,-1.9091157364958968,11.311111450195312,-1.18182704874861,11.333333015441895,0.06065573943491054
7715,2010-10-13,10.924444198608398,10.960000038146973,10.826666831970217,10.853333473205566,2869200.0,0.007377042260358291,-1.1428626167723277,-0.1818170734680931,49.60936223072154,55.626510218574985,0.24368072899746274,0.14952041553883788,0.16045408394682248,0.12264570095682714,12.621051711488319,0.13333320617675604,-0.023858996641033414,-0.16222238540649414,-0.47881898145967483,0.15437421064668655,-0.3205206834330845,-0.003924087379903796,0.4979566383361824,24.626852526482047,-25.742671434423663,0.15829829802659,10,0.18222284317016602,0.18222284317016602,0.2611112594604492,-0.008888721466064453,0.6488885879516619,2,0.04271770415124787,1.3409085367340439,10.844444274902344,1.0,11.271110534667967,-1.9091157364958968,11.311111450195312,0.04271770415124787
7716,2010-10-14,10.95111083984375,11.026666641235352,10.90666675567627,10.93333339691162,879750.0,0.0024410066773692396,-2.3750150875075438,0.2499966472205708,48.80948427589413,56.65857620733249,0.22694484452424746,0.12100695234311232,0.13797863483915762,0.08730218757844099,13.160613922988315,0.11999988555908203,0.013775844785898883,-0.13044462203979457,-0.452559492495503,0.19167024841591385,-0.2915020572676479,0.03061281318805875,0.4583975337982178,29.323276731335756,-22.869040086183066,0.16105743522785382,10,0.15555620193481445,0.15555620193481445,0.2311115264892578,-0.035555362701416016,0.6488895416259766,3,0.062094185249382816,-1.1428626167723277,10.924444198608398,1.3409085367340439,10.844444274902344,1.0,11.271110534667967,0.062094185249382816
7717,2010-10-15,10.968889236450195,11.084444046020508,10.928889274597168,10.995555877685547,1106550.0,0.0016234331718898432,-1.916654745726343,-1.5000268225952045,52.916673744706,56.48882670362817,0.21739655606775976,0.10401076587616132,0.13901240194967812,0.06235249103851004,13.1546838609464,0.15555477142333984,0.04804635236044419,-0.10977735519409215,-0.43498641692366036,0.21543170653547605,-0.27238188605887714,0.05282717567069284,0.42798452315521196,35.537266293197064,-20.58610335680021,0.16260453086478432,10,0.13777780532836914,0.13777780532836914,0.20111083984375,-0.05333375930786133,0.6044435501098651,4,0.051053434296836064,-2.3750150875075438,10.95111083984375,-1.1428626167723277,10.924444198608398,1.3409085367340439,10.844444274902344,0.051053434296836064
7718,2010-10-18,11.06666660308838,11.11111068725586,10.95111083984375,10.968889236450195,1277325.0,0.008914062721434579,-1.3999828339687148,-3.6666547457264094,56.37064229608415,56.016480235869594,0.10953943524846821,0.0032496644122925744,0.0632906007873828,-0.03784250710412884,13.291100196071126,0.15999984741210938,0.07390943597320643,-0.00999999046325506,-0.33497592060696846,0.31497593968045834,-0.17248795553511265,0.15248797460860253,0.31782523476119806,63.106777913190506,3.373665633449505,0.16248796507185673,10,0.04000043869018377,0.04000043869018377,0.10333347320556463,-0.1511111259460467,0.44888973236083984,0,0.04136539391072591,-1.916654745726343,10.968889236450195,-2.3750150875075438,10.95111083984375,-1.1428626167723277,10.924444198608398,0.04136539391072591
7719,2010-10-19,10.93333339691162,11.084444046020508,10.871110916137695,11.026666641235352,822600.0,-0.012048181350249765,1.0425594083137397,-0.9545485579408359,49.29079444262242,54.047643987153215,0.20912482820103406,0.12846786645742192,0.21285651225370295,0.09191836694167677,13.989889570662523,0.2133331298828125,0.08865154994020585,-0.1339998722076441,-0.46441232553300793,0.19641258111771975,-0.2992060988703269,0.03120635445503872,0.4390241576172471,37.50004190960165,-22.39874303141155,0.16520622666268223,10,0.14222192764282404,0.17333364486694514,0.19111108779907404,-0.017777919769285333,0.6799993515014666,1,0.04918700282639432,-1.3999828339687148,11.06666660308838,-1.916654745726343,10.968889236450195,-2.3750150875075438,10.95111083984375,0.04918700282639432
7720,2010-10-20,10.968889236450195,11.026666641235352,10.924444198608398,10.968889236450195,538200.0,0.0032520584754709425,-1.2999742511372414,-0.0,47.03705734673881,51.71145484970813,0.12778349875260275,0.08612659942760459,0.19270519978649503,0.05672185102745786,14.726442391366785,0.10222244262695312,0.07936274780515973,-0.09133296012878489,-0.4238931303585023,0.2412272101009325,-0.2576130452436427,0.07494712498607292,0.3915767204243732,40.741005650525715,-16.491172427679324,0.1662800851148585,10,0.10444402694701971,0.13777780532836914,0.18999981880187988,-0.05333375930786133,0.6577777862548828,2,0.05024312028624611,1.0425594083137397,10.93333339691162,-1.3999828339687148,11.06666660308838,-1.916654745726343,10.968889236450195,0.05024312028624611
7721,2010-10-21,10.960000038146973,11.053333282470703,10.88888931274414,11.004444122314453,654075.0,-0.0008104009541534118,1.3124903608237053,-100.0,45.69292452943916,49.7971856907425,0.08732992475169965,0.10236429981676665,0.22251457159926602,0.06840609679475662,14.655927912524891,0.1644439697265625,0.05484183961299216,-0.10155549049377477,-0.43218182608388744,0.2290708450963379,-0.266868658288832,0.06375767730128246,0.38881215302638417,37.037169491929525,-17.55151442397588,0.16531316779505678,10,0.08666658401489258,0.1466670036315918,0.1944444179534912,-0.04444456100463867,0.5955562591552717,3,0.055961016996199264,-1.2999742511372414,10.968889236450195,1.0425594083137397,10.93333339691162,-1.3999828339687148,11.06666660308838,0.055961016996199264
7722,2010-10-22,10.95555591583252,11.004444122314453,10.880000114440918,10.991110801696776,684900.0,-0.0004054856112212235,3.0000306541597697,0.7999914168615355,38.135659485635294,47.452362134447064,0.04026926774467654,0.11073568033378578,0.24267065399791932,0.07266726850700067,14.42815184531511,0.12444400787353516,0.01595942330184741,-0.10488848686218333,-0.4368469655340679,0.22706999180970122,-0.2708677261981265,0.061090752473759835,0.3818355849536488,35.18545009497016,-15.996922455006633,0.16597923933594252,10,0.05111074447631836,0.15111112594604492,0.18777751922607422,-0.04000043869018555,0.6888885498046875,4,0.05882352941176472,1.3124903608237053,10.960000038146973,-1.2999742511372414,10.968889236450195,1.0425594083137397,10.93333339691162,0.05882352941176472
7723,2010-10-25,10.968889236450195,11.04444408416748,10.95111083984375,10.995555877685547,605250.0,0.001217037338872684,-1.9999386935597585,0.7500134112977146,33.63640619696562,46.833222727645236,-0.02284488961719333,0.10783150138129294,0.2438087894988108,0.059226672545404924,13.93541156496633,0.09333324432373047,-0.026151125657539964,-0.09466629028320384,-0.4216860874653747,0.23235350689896705,-0.2581761888742893,0.06884360830788161,0.3573099877565298,45.83363135684142,-1.4815472269859384,0.16350989859108553,10,-4.76837158203125e-07,0.13777780532836914,0.12999963760375977,-0.05333375930786133,0.5733327865600604,0,0.05510526518047665,3.0000306541597697,10.95555591583252,1.3124903608237053,10.960000038146973,-1.2999742511372414,10.968889236450195,0.05510526518047665
7724,2010-10-26,10.93333339691162,10.964444160461426,10.85777759552002,10.942221641540527,666900.0,-0.0032415168730505206,3.0,0.3333094914527524,28.37209348745587,44.473526200615716,0.029777265654496787,0.1522430361504714,0.2882766615398502,0.0946802873004966,13.352328631369986,0.11111164093017578,-0.06494960071372624,-0.13088879585266255,-0.4567286010784777,0.19495100937315257,-0.2938086984655701,0.03203110676024501,0.3818973962472505,38.63646338787064,-4.058737003765323,0.16291990261290737,10,0.051110744476320136,0.17333364486694514,0.20666646957397639,-0.017777919769285333,0.8044443130493182,1,0.0532520977273101,-1.9999386935597585,10.968889236450195,3.0000306541597697,10.95555591583252,1.3124903608237053,10.960000038146973,0.0532520977273101
7725,2010-10-27,10.986666679382324,11.0,10.853333473205566,10.884444236755373,669600.0,0.0048780441000517705,1.275856455789863,-11.500858369096214,32.589307951981,42.67128438684759,-0.015423505553371797,0.1072066264771081,0.23806804844249108,0.04155387267585908,13.261325835877887,0.1466665267944336,-0.09980255258222392,-0.07933330535888672,-0.4029550687577963,0.24428845804002286,-0.2411441870583424,0.08247757634056896,0.3178150513496476,66.66666666666666,27.025058285728612,0.16181088169945518,10,-0.004444599151611328,0.12000036239624023,0.16000008583068848,-0.07111120223999023,0.7733335494995117,2,0.057038780488969376,3.0,10.93333339691162,-1.9999386935597585,10.968889236450195,3.0000306541597697,10.95555591583252,0.057038780488969376
7726,2010-10-28,11.053333282470703,11.084444046020508,11.013333320617676,11.013333320617676,723375.0,0.006067955371166889,-2.5555396609684573,0.3913031309475009,37.606829769284516,40.97019061180076,-0.07382885287012719,0.04383772178271528,0.17350255623230026,-0.025367679811594712,13.350459995895564,0.0977773666381836,-0.07597435624556681,-0.013333368301392312,-0.3367845026812031,0.31011776607841846,-0.1750589354912968,0.14839219888851218,0.24061436708290884,86.53858057168323,48.588474523480876,0.16172556718990538,10,-0.07111120223999023,0.05333375930786133,0.1277778148651123,-0.13777780532836914,0.46666717529296875,3,0.05186975960849893,1.275856455789863,10.986666679382324,3.0,10.93333339691162,-1.9999386935597585,10.968889236450195,0.05186975960849893
7727,2010-10-29,11.324443817138672,11.359999656677244,11.0,11.0,1446075.0,0.024527491186565165,-1.2191802565519403,8.111103163817562,52.09790104857546,40.49544158429979,-0.3231865303413528,-0.2177865436557802,-0.10377555962184815,-0.29501732249076085,13.680736211509492,0.3599996566772443,-0.06577099956547094,0.2446660518646233,-0.09867337033749024,0.5880054740667369,0.07299634076356654,0.4163357629656801,-0.5466661453247088,92.98239339856002,52.27120978514583,0.17166971110105703,10,-0.21777725219726562,-0.21777677536010742,-0.15333294868469238,-0.4088883399963379,0.28888893127441406,4,0.02040828528936678,-2.5555396609684573,11.053333282470703,1.275856455789863,10.986666679382324,3.0,10.93333339691162,0.02040828528936678
7728,2010-11-01,11.311111450195312,11.382222175598145,11.248888969421387,11.324443817138672,708075.0,-0.0011773087631183898,1.068960414354421,-0.04109299126406509,77.20213820982707,43.59670200287809,-0.30344350187229807,-0.20664813406293447,-0.09760929785287153,-0.2800738642446987,14.326442132417528,0.1333332061767578,-0.05523550338321037,0.22600030899047852,-0.12862151396801913,0.5806221319489762,0.04868939751123058,0.40331122046972645,-0.5216893386840837,86.55469003570269,40.24186022504366,0.1773109114792484,11,-0.19333362579345703,-0.20444440841674805,-0.16222262382507324,-0.3955559730529785,0.21777725219726562,0,0.029469519145807643,-1.2191802565519403,11.324443817138672,-2.5555396609684573,11.053333282470703,1.275856455789863,10.986666679382324,0.029469519145807643
7729,2010-11-02,11.342222213745115,11.404443740844727,11.315555572509766,11.333333015441895,746325.0,0.002750460349258299,-3.0,-0.6667381974247595,75.82423542172613,46.795277344543344,-0.30223730264439475,-0.24618022325555522,-0.13524253706892608,-0.3101568932934864,14.755125050318055,0.09333229064941406,-0.049347918464210494,0.254444408416747,-0.10735883011539826,0.6162476469488922,0.07354278915067525,0.4353460276828187,-0.5290880996704104,88.70978627087551,38.015767524889235,0.1809016192660723,11,-0.21333360671996893,-0.23555517196655096,-0.20666694641113104,-0.4266667366027814,-0.05333328247070135,1,0.01763321203694712,1.068960414354421,11.311111450195312,-1.2191802565519403,11.324443817138672,-2.5555396609684573,11.053333282470703,0.01763321203694712
7730,2010-11-03,11.373332977294922,11.422222137451172,11.293333053588867,11.359999656677244,654750.0,0.0027429160673739794,1.3199924469354298,1.499946357687443,75.95633413066895,50.15787841134665,-0.3016680874418842,-0.2900624851503544,-0.1716457994725591,-0.34118401653457475,14.870382706148128,0.1288890838623047,-0.05437932584735705,0.284221887588501,-0.08177062293742665,0.6502143981144286,0.10122563232553716,0.4672181428514648,-0.5247202856140163,88.42098605928643,33.576918752986195,0.18299625526296406,11,-0.23555517196655273,-0.2666659355163574,-0.2688882350921631,-0.4577775001525879,-0.07111072540283203,2,0.032043793441515644,-3.0,11.342222213745115,1.068960414354421,11.311111450195312,-1.2191802565519403,11.324443817138672,0.032043793441515644
7731,2010-11-04,11.422222137451172,11.479999542236328,11.382222175598145,11.448888778686525,744300.0,0.004298578108444584,1.2000085831384246,-1.9999999999998668,76.84214568214074,54.45859909984726,-0.3107774517564845,-0.34988988597203985,-0.2270878054393659,-0.391975285451867,15.28017694143918,0.10666656494140625,-0.03663929114879849,0.32866659164428746,-0.05169017071225568,0.7090233540008306,0.138488210466015,0.5188449728225599,-0.5277206901086444,87.9630291904092,29.409555205955698,0.19017838117827193,11,-0.2555556297302246,-0.2933335304260254,-0.31999969482421875,-0.5066666603088379,-0.15999984741210938,3,0.029572012115152146,1.3199924469354298,11.373332977294922,-3.0,11.342222213745115,1.068960414354421,11.311111450195312,0.029572012115152146
7732,2010-11-05,11.391111373901367,11.4622220993042,11.346667289733887,11.41333293914795,766125.0,-0.0027237050002555385,-1.080012359772374,0.8333094914526302,70.85721782781549,58.59424483660836,-0.236227644155937,-0.32936515137810574,-0.2005907717567066,-0.3626829937440572,15.625302511524556,0.1155548095703125,-0.016593152235650166,0.29355583190917933,-0.09795337120729286,0.6850650350256515,0.09780123035094412,0.48931043346741454,-0.43806011706946,61.53868373380871,3.4140637286169735,0.19575460155823607,11,-0.22444486618041992,-0.2622227668762207,-0.28888893127441406,-0.4755558967590332,0.22666645050048828,4,0.0113148822473641,1.2000085831384246,11.422222137451172,1.3199924469354298,11.373332977294922,-3.0,11.342222213745115,0.0113148822473641
7733,2010-11-08,11.502222061157227,11.520000457763672,11.346667289733887,11.399999618530273,690075.0,0.009754156869226094,1.5161000055374052,-4.600145916484271,87.64715905863628,65.18036323340618,-0.2947223223939943,-0.4450939848130382,-0.3172684215362125,-0.4755522364791194,16.473794341172496,0.17333316802978516,0.011507347152278413,0.39311094284057546,-0.032154409853580646,0.8183762955347316,0.1804782664934983,0.6057436191876526,-0.4964759757848771,92.1566152525686,30.12506795385316,0.21263267634707775,11,-0.3155550956726074,-0.3533329963684082,-0.39999961853027344,-0.5866665840148926,0.2311105728149414,0,0.009659932373508706,-1.080012359772374,11.391111373901367,1.2000085831384246,11.422222137451172,1.3199924469354298,11.373332977294922,0.009659932373508706
7734,2010-11-09,11.502222061157227,11.626667022705078,11.475556373596193,11.51111125946045,921150.0,0.0,-3.8572567171959347,-0.08695936112251372,87.03713515203194,71.23012181118962,-0.229693880886348,-0.41454201637863086,-0.32108750860630053,-0.4761931944051465,15.995378583767014,0.15111064910888494,0.05257952841370006,0.3602220535278313,-0.08032653762295894,0.8007706446786216,0.1399477579524362,0.5804963491032264,-0.43476545109791864,62.6665827434869,-1.9730579357097184,0.22027429557539535,11,-0.1888885498046875,-0.2999997138977051,-0.36888837814331055,-0.5866665840148926,0.3955554962158203,1,0.002318390402616499,1.5161000055374052,11.502222061157227,-1.080012359772374,11.391111373901367,1.2000085831384246,11.422222137451172,0.002318390402616499
7735,2010-11-10,11.391111373901367,11.502222061157227,11.293333053588867,11.502222061157227,1697850.0,-0.009659932373508817,2.760016479555052,12.499517219182492,76.21633596587161,75.52006694414374,-0.06166407998126289,-0.2810887755830649,-0.21731492756212845,-0.3658083500548699,15.062465130877175,0.20888900756835938,0.09833335147699529,0.22577800750732457,-0.21568643838201496,0.6672424533966641,0.005045784562655697,0.44651023045199345,-0.2453653060716512,29.333440144653046,-37.19503339964866,0.22073222294466935,11,-0.07777786254882812,-0.1888890266418457,-0.2444443702697754,-0.4755558967590332,0.5555553436279279,2,-0.0089738779010764,-3.8572567171959347,11.502222061157227,1.5161000055374052,11.502222061157227,-1.080012359772374,11.391111373901367,-0.0089738779010764
7736,2010-11-11,11.631111145019533,11.67111110687256,11.0,11.324443817138672,2973825.0,0.021069039116590416,2.471259094832879,-2.760016479555068,81.93285531263825,78.83506186237294,-0.23589386778490784,-0.49279861717280404,-0.4638779365980259,-0.6022361743944931,14.675371110271222,0.6711111068725604,0.16319054745726724,0.4317777633667017,-0.04365427242114883,0.9072097991545522,0.19406174547277644,0.669493781260627,-0.004444122314454901,94.03974074584596,22.573900370155314,0.23771601789392505,11,-0.29555559158325373,-0.4066667556762713,-0.47111058235168635,-0.715555667877199,0.2266664505004865,3,-0.028276652937692437,2.760016479555052,11.391111373901367,-3.8572567171959347,11.502222061157227,1.5161000055374052,11.502222061157227,-0.028276652937692437
7737,2010-11-12,11.528888702392578,11.626667022705078,11.48888874053955,11.568888664245605,1180575.0,-0.008788708262901124,-1.2963068926876953,-0.1304343769824973,74.41864526882027,78.52578486892773,-0.11356354877567476,-0.36519505982000844,-0.36782253119909036,-0.49330976350940503,14.62749684468877,0.14222240447998225,0.22298785809656252,0.30155534744262624,-0.1826132689842641,0.7857239638695166,0.05947103922918018,0.5436396556560723,-0.5288887023925781,78.80791972841102,3.9304197274942823,0.24208430821344548,11,-0.19333314895629883,-0.3044443130493164,-0.36888813972473145,-0.6133332252502441,0.2000007629394549,4,-0.023130279009300758,2.471259094832879,11.631111145019533,2.760016479555052,11.391111373901367,-3.8572567171959347,11.502222061157227,-0.023130279009300758
7738,2010-11-15,11.524443626403807,11.604443550109865,11.506667137145994,11.528888702392578,925200.0,-0.00038555979709031796,-3.889058439235813,0.11112700569825389,76.49404740532512,78.60020842266096,-0.08456818666064336,-0.3422430172782267,-0.36857704920820744,-0.4814798218128953,14.742664212827853,0.09777641296387074,0.2772148092172131,0.27422142028808416,-0.2211198552565392,0.7695626958327075,0.026550782515773363,0.521892058060395,-0.5244436264038068,78.14557396431158,-1.26180366584353,0.24767063777231144,11,-0.18888807296752752,-0.2999992370605451,-0.36888766288757147,-0.6088881492614728,0.3111124038696307,0,0.0080988029464788,-1.2963068926876953,11.528888702392578,2.471259094832879,11.631111145019533,2.760016479555052,11.391111373901367,0.0080988029464788
7739,2010-11-16,11.471111297607422,11.520000457763672,11.377778053283693,11.493332862854006,705375.0,-0.004627757358645401,2.7646509397048518,4.999141815059548,71.71322540630783,78.12875189773195,-0.012326513586515375,-0.25988016703983696,-0.3190220831486119,-0.4227719004517887,14.689999244344406,0.14666557312011363,0.29372094468108756,0.19400019645690847,-0.2870922820791222,0.6750926749929391,-0.04654604281110686,0.4345464357249238,-0.45857795715332017,70.19870372922958,-10.373313209252387,0.2405462392680155,11,-0.13555574417114258,-0.24666690826416016,-0.29666662216186523,-0.5555558204650879,0.4444446563720703,1,0.022859279241710384,-3.889058439235813,11.524443626403807,-1.2963068926876953,11.528888702392578,2.471259094832879,11.631111145019533,0.022859279241710384
7740,2010-11-17,11.520000457763672,11.551111221313475,11.453332901000975,11.497777938842773,559575.0,0.004261937565408047,1.3158132496104695,-1.000042916612941,71.25514725045602,77.50797429421142,-0.042714921916156,-0.2797051261110255,-0.3701954136809462,-0.4679336370933811,14.565010563288505,0.0977783203125,0.2879802007722443,0.215333795547485,-0.25442442088606754,0.6850920119810375,-0.01954531266929216,0.45021290376426215,-0.4951844436645505,77.4835124077922,-2.2373685472008162,0.2348791082167763,11,-0.18444490432739258,-0.2711114883422834,-0.4022226333618164,-0.6044449806213379,0.2977771759033203,2,0.03279314970467562,2.7646509397048518,11.471111297607422,-3.889058439235813,11.524443626403807,-1.2963068926876953,11.528888702392578,0.03279314970467562
7741,2010-11-18,11.57333278656006,11.608888626098633,11.506667137145994,11.591111183166506,533925.0,0.004629542246280538,2.833309491453008,-0.8000171659085057,64.14147817973154,76.76178099997988,-0.0808614720883778,-0.3001194156537359,-0.424236304093105,-0.5159132052656243,14.132250304691945,0.1022214889526385,0.2851233090924854,0.23799948692322026,-0.21686272834325493,0.6928617021896954,0.010568379289983554,0.46543059455645697,-0.5364797522888196,78.57107276830759,0.5058858688564243,0.22743110763323757,11,-0.23777723312378107,-0.31111049652099787,-0.4666657447814959,-0.6577773094177264,0.4177780151367152,3,0.03225811767918585,1.3158132496104695,11.520000457763672,2.7646509397048518,11.471111297607422,-3.889058439235813,11.524443626403807,0.03225811767918585
7742,2010-11-19,11.600000381469727,11.631111145019533,11.51111125946045,11.568888664245605,1982700.0,0.0023042277796274657,1.5714285714285117,-1.7499731788434718,66.16918928267171,74.3753399137616,-0.08357039666948296,-0.29094845138862624,-0.4510306513122906,-0.5362380060135123,13.582888105988442,0.11999988555908381,0.2812193814809092,0.23244485855102504,-0.19988679658582598,0.664776513687876,0.016279030982600418,0.44861068611944965,-0.5513510674298097,87.71942372919568,10.284935058731207,0.2161658275684254,11,-0.26444482803344727,-0.33777809143066406,-0.4933333396911621,-0.6844449043273926,0.40888881683349787,4,0.022222172894241998,2.833309491453008,11.57333278656006,1.3158132496104695,11.520000457763672,2.7646509397048518,11.471111297607422,0.022222172894241998
7743,2010-11-22,11.57333278656006,11.626667022705078,11.51111125946045,11.551111221313475,855225.0,-0.0022989305200598054,-1.2608898467164862,0.7142506820342619,62.99997746943099,71.70454461569481,-0.051132036887864274,-0.22838506170314155,-0.42165016282200796,-0.5007635530472481,13.302689412619278,0.1155557632446289,0.2716767435690226,0.17555508613586568,-0.22258995730014952,0.5737001295718809,-0.02351743558214281,0.37462760785387417,-0.5013849992809583,77.19273148897564,1.1355619858466497,0.19907252171800777,11,-0.23777723312378107,-0.31111049652099787,-0.4666657447814959,-0.6577773094177264,0.43111133575439275,0,0.013440957902171258,1.5714285714285117,11.600000381469727,2.833309491453008,11.57333278656006,1.3158132496104695,11.520000457763672,0.013440957902171258
7744,2010-11-23,11.51555633544922,11.528888702392578,11.30222225189209,11.404443740844727,1582200.0,-0.004992205112941628,2.290330172354122,5.000214583064385,57.7670651272672,69.65462563362766,0.009761298826143516,-0.1314952945626029,-0.3590539203141976,-0.43456873731337353,12.878437137595682,0.2711105346679705,0.27162950230448146,0.08866748809814595,-0.24668201613674157,0.42401699233303347,-0.07900726401929781,0.2563422402155897,-0.42124201386050153,64.86509213750327,-9.23040928518202,0.1676747521174435,11,-0.18000078201294123,-0.253334045410158,-0.4088892936706561,-0.6000008583068865,0.44444370269775213,1,0.027788470266012055,-1.2608898467164862,11.57333278656006,1.5714285714285117,11.600000381469727,2.833309491453008,11.57333278656006,0.027788470266012055
7745,2010-11-24,11.613332748413086,11.626667022705078,11.528888702392578,11.528888702392578,986625.0,0.008490811048605051,-1.315813249610372,0.7599862672731833,59.90784048096985,67.20740176344228,-0.059427477159706754,-0.18963917319049983,-0.4499153206860509,-0.5268210126460069,12.479667053137586,0.1111106872558576,0.2506755766785673,0.15511059761047363,-0.11846682544373799,0.42868802066468525,0.01832188608336871,0.29189930913757856,-0.4975465538871351,94.59440650689349,21.333803372521785,0.13678871152710548,11,-0.1466660499572754,-0.35111045837402344,-0.522221565246582,-0.697777271270752,0.2977781295776385,2,0.026023813500711368,2.290330172354122,11.51555633544922,-1.2608898467164862,11.57333278656006,1.5714285714285117,11.600000381469727,0.026023813500711368
7746,2010-11-26,11.626667022705078,11.662221908569336,11.568888664245605,11.577777862548828,306900.0,0.0011481867075422425,-1.7999599462134868,0.578953312402593,62.44134387749962,65.87659049773997,-0.08209121308293987,-0.16634710394793473,-0.45431771022165,-0.5367684000725017,12.600281847337055,0.09333324432373047,0.23184114258269695,0.13977818489074778,-0.06721277891418609,0.34676914869568165,0.036282702988280846,0.24327366679321472,-0.49026783015938413,90.12363339664677,14.744942531044217,0.10349548190246738,11,-0.14444494247436523,-0.3644447326660156,-0.5366668701171875,-0.6422224044799805,0.02222156524658203,4,0.016437265347730712,-1.315813249610372,11.613332748413086,2.290330172354122,11.51555633544922,-1.2608898467164862,11.57333278656006,0.016437265347730712
7747,2010-11-29,11.555556297302244,11.600000381469727,11.466667175292967,11.58666706085205,1096425.0,-0.006116174589326895,3.6154100092434263,-0.636352996254718,52.941232156700124,63.25961102567054,-0.007598992978664398,-0.08119727614000816,-0.37405757971356124,-0.46428210980311313,13.081474119463282,0.15999984741211115,0.22622089701315673,0.057111835479734196,-0.1371051712210427,0.2513288421805111,-0.039996667870655145,0.15422033883012354,-0.38760774179513113,70.37063528015484,-2.766553179028719,0.09710850335038866,11,-0.07333421707153143,-0.2933340072631818,-0.4788894653320295,-0.5711116790771467,0.044444084167482245,0,0.03769221430700109,-1.7999599462134868,11.626667022705078,-1.315813249610372,11.613332748413086,2.290330172354122,11.51555633544922,0.03769221430700109
7748,2010-11-30,11.644444465637207,11.724444389343262,11.48888874053955,11.48888874053955,1992600.0,0.007692244842917306,-2.028569326597675,-5.000061308319253,57.14288451240666,61.64068425968152,-0.08680322617267144,-0.15160544435721768,-0.45515384497631395,-0.5513348430921763,13.20799467636234,0.23555564880371094,0.18917319187494286,0.12933335304260218,-0.0541062776095238,0.31277298369472817,0.03761353771654008,0.2210531683686643,-0.44683950894636126,81.05264584443862,6.318728927738505,0.09171981532606276,11,-0.13111114501953125,-0.35555553436279297,-0.5877776145935059,-0.6599998474121094,-0.111111640930174,1,0.03129773461855523,3.6154100092434263,11.555556297302244,-1.7999599462134868,11.626667022705078,-1.315813249610372,11.613332748413086,0.03129773461855523
7749,2010-12-01,11.542222023010256,11.720000267028807,11.5377779006958,11.68000030517578,1703925.0,-0.008778644866108465,-1.484852819735851,-0.8857165628524957,57.65764894987699,60.129851115172734,0.02968919755628896,-0.03544874317630864,-0.34659651936764213,-0.4465753795576717,13.226341369914508,0.18222236633300604,0.1631201315041615,0.017110919952394,-0.14748261440828614,0.18170445431307414,-0.06518584722794607,0.09940768713273407,-0.3024699117072167,29.31013433272161,-49.05299654118355,0.08229676718034001,12,-0.0288887023925799,-0.2533330917358416,-0.5044441223144549,-0.557777404785158,0.10666656494140447,2,0.04004619720385927,-2.028569326597675,11.644444465637207,3.6154100092434263,11.555556297302244,-1.7999599462134868,11.626667022705078,0.04004619720385927
7750,2010-12-02,11.737777709960938,11.74666690826416,11.555556297302244,11.57333278656006,792450.0,0.016942637783333936,1.0975428496663808,-1.1935474939607436,55.66038117794706,59.187507003863345,-0.14720644189742416,-0.21323382954930814,-0.5331277683311555,-0.637366651690078,13.33585262093872,0.20444488525390447,0.13959934504439886,0.19444437026977468,0.020189935635258394,0.36869880490429097,0.10731715295251654,0.2815715875870328,-0.4592502164146808,96.82528329263185,19.600570569252156,0.08712721731725771,12,-0.2133331298828125,-0.4377775192260742,-0.6922221183776855,-0.6422224044799822,-0.11111068725585938,3,0.018932231779909436,-1.484852819735851,11.542222023010256,-2.028569326597675,11.644444465637207,3.6154100092434263,11.555556297302244,0.018932231779909436
7751,2010-12-03,11.760000228881836,11.773332595825195,11.706666946411133,11.724444389343262,464175.0,0.0018932475524766623,1.142881228637555,0.21621731339129055,63.40210860697448,58.880053595452544,-0.156637717244557,-0.22014006540242548,-0.5401503870322166,-0.653653663272113,13.079120315368337,0.0666656494140625,0.12741483034389844,0.19977798461914098,0.010150203197611063,0.3894057660406709,0.10496409390837513,0.2945918753299068,-0.4346587938637896,95.65247137410518,17.858519245767695,0.09481389071076536,12,-0.22222280502319336,-0.3733339309692383,-0.7155556678771973,-0.6511111259460449,-0.06222248077392578,4,0.012849544742165042,1.0975428496663808,11.737777709960938,-1.484852819735851,11.542222023010256,-2.028569326597675,11.644444465637207,0.012849544742165042
7752,2010-12-06,11.520000457763672,11.755556106567385,11.520000457763672,11.733332633972168,1362825.0,-0.020408143405366563,-1.208346185654591,-5.999919534372234,49.797628531293164,57.41312593565945,0.07914345187369065,0.03163267178166862,-0.2888589606109271,-0.4094795035596803,13.393152162064863,0.23999977111816406,0.10699035258535972,-0.04666624069213832,-0.22017036738379225,0.12683788599951562,-0.13341830403796529,0.04008582265368865,-0.14090008344876814,10.937735741514981,-64.05181458598189,0.08675206334582726,12,0.017776966094970703,-0.13333415985107422,-0.4755558967590332,-0.32000064849853693,0.1377773284912127,0,0.011188205300905807,1.142881228637555,11.760000228881836,1.0975428496663808,11.737777709960938,-1.484852819735851,11.542222023010256,0.011188205300905807
7753,2010-12-07,11.613332748413086,11.662221908569336,11.568888664245605,11.608888626098633,818775.0,0.008101761019159825,-1.21053463736363,-0.020831936341894095,56.24997904519869,57.24456081542962,-0.008848681425398297,-0.05581009303389095,-0.3672897644146218,-0.495284651980441,13.403093136969616,0.14222145080566406,0.09797754798877456,0.04111051559448242,-0.1308134695062506,0.21303450069521546,-0.044851476955884095,0.12707250814484894,-0.186924507516947,36.84186750389628,-37.15281762783454,0.08596199255036634,12,0.006667137145996094,-0.22666645050048828,-0.5066659450531006,-0.413332939147951,0.022223472595214844,1,-0.0011480224697066888,-1.208346185654591,11.520000457763672,1.142881228637555,11.760000228881836,1.0975428496663808,11.737777709960938,-0.0011480224697066888
7754,2010-12-08,11.528888702392578,11.711111068725586,11.48444366455078,11.613332748413086,1393200.0,-0.00727130168831569,-1.6153812295740064,-19.00128755364807,50.3787614014497,56.1857742510385,0.08681496652536325,0.032395097697044406,-0.26904808090090526,-0.4050764305737822,13.002182393512305,0.22666740417480646,0.08198082538514129,-0.044666862487792613,-0.21470836481508293,0.1253746398394977,-0.12968761365143777,0.040353888675852545,-0.06084953890495193,15.384818534144623,-55.76567047162707,0.0850207511636448,12,0.0911111831665039,-0.14222240447998047,-0.41666626930236816,-0.3288888931274432,0.1911115646362287,2,0.00038547707668756814,-1.21053463736363,11.613332748413086,-1.208346185654591,11.520000457763672,1.142881228637555,11.760000228881836,0.00038547707668756814
7755,2010-12-09,11.288888931274414,11.546667098999025,11.239999771118164,11.5377779006958,2547000.0,-0.020817251108370627,1.2999989271191905,2.9473832810064824,39.54248801418722,53.64145693289267,0.30838220114369896,0.27862943342078594,-0.018757959543448166,-0.16072051194529102,14.148097269123003,0.30666732788086115,0.06473911126457033,-0.27955551147460866,-0.4766762452597213,-0.08243477768949603,-0.378115878367165,-0.18099514458205235,0.48444366455078125,9.166726271368287,-58.52339831985948,0.09856036689255651,12,0.21777725219726562,0.0977773666381836,-0.1711111068725586,-0.08888912200927912,0.4711112976074219,3,0.0318897332473449,-1.6153812295740064,11.528888702392578,-1.21053463736363,11.613332748413086,-1.208346185654591,11.520000457763672,0.0318897332473449
7756,2010-12-10,11.30222225189209,11.324443817138672,11.226667404174805,11.284443855285645,1743075.0,0.0011811012313831526,2.14284838452578,-0.07143103468095134,38.943855124252934,52.08619281817632,0.2728830830052029,0.2523303441718454,-0.02429943134297652,-0.1657438159350253,14.889057094244448,0.09777641296386719,0.05676561893540111,-0.2497777462005608,-0.47740047961705656,-0.022155012784065065,-0.3635891129088087,-0.13596637949231294,0.46044368743896413,14.285585488117086,-48.76954027562907,0.11381136670824815,12,0.19777774810791016,0.08444404602050781,-0.17999982833862305,-0.1155552864074707,0.3466663360595703,4,0.028706281258862543,1.2999989271191905,11.288888931274414,-1.6153812295740064,11.528888702392578,-1.21053463736363,11.613332748413086,0.028706281258862543
7757,2010-12-13,11.262222290039062,11.395556449890135,11.199999809265137,11.395556449890135,2182050.0,-0.003539123630871055,1.9333314259965755,-7.499785430747674,38.56207912856332,50.02165888663818,0.29826341439531845,0.2859908959025308,0.022471850252969716,-0.11907233614364188,15.493710661277616,0.19555664062499822,0.03631760632752368,-0.2764443874359124,-0.5384162444900902,-0.014472530381734572,-0.4074303159630013,-0.14545845890882347,0.47900370788574165,12.17396009620498,-47.06487848146166,0.13098592852708854,12,0.22444391250610352,0.12444400787353516,-0.11444473266601562,-0.07999992370605469,0.47111034393310547,0,0.03867402426020994,2.14284838452578,11.30222225189209,1.2999989271191905,11.288888931274414,-1.6153812295740064,11.528888702392578,0.03867402426020994
7758,2010-12-14,11.617777824401855,11.626667022705078,11.288888931274414,11.293333053588867,2051100.0,0.031570637233582666,-1.0266704813675702,-2.433320697227003,53.08309310862371,49.513374904276695,-0.06869678086548348,-0.06557586270635518,-0.32662612270257796,-0.46709845459304233,15.632854205805547,0.3644447326660156,0.019269649939525735,0.0744444370269779,-0.18977623260174248,0.33866510665569827,-0.05766589778738229,0.20655477184133808,0.09097460220336906,81.73915314989206,22.253134122932835,0.13211033481436005,12,-0.13111162185668945,-0.2311115264892578,-0.4700002670288086,-0.43555545806884766,0.10222244262695135,1,0.0034429959375719132,1.9333314259965755,11.262222290039062,2.14284838452578,11.30222225189209,1.2999989271191905,11.288888931274414,0.0034429959375719132
7759,2010-12-15,11.733332633972168,11.85777759552002,11.595556259155273,11.617777824401855,1260000.0,0.009946377983542032,-2.2778089050485786,0.3561617260181361,53.58090321552467,49.28232179734086,-0.17242388720512558,-0.16915090360209817,-0.4369698041924899,-0.5761495986476142,14.986259177912222,0.2622213363647461,0.021364865328244775,0.17688817977905202,-0.09804926869562891,0.45182562825373296,0.03941945554171156,0.3143569040163925,-0.5333328247070312,81.08100271120583,24.960439990113592,0.13746872423734055,12,-0.20444393157958984,-0.3044438362121582,-0.5655546188354492,-0.5511102676391602,-0.00888824462890625,2,-0.008333217510664404,-1.0266704813675702,11.617777824401855,1.9333314259965755,11.262222290039062,2.14284838452578,11.30222225189209,-0.008333217510664404
7760,2010-12-16,11.897777557373047,11.942221641540527,11.702221870422365,11.724444389343262,1442025.0,0.01401519317067268,-1.2040751980451858,1.5000082530040935,57.42091974714367,48.61774525735967,-0.34842685363750014,-0.32026260700558495,-0.5960479471245783,-0.7336363009790503,14.63151268797871,0.2399997711181623,0.015527673986976964,0.3224442481994636,0.008857292802591843,0.6360312035963354,0.16565077050102772,0.4792377258978995,-0.6846221923828129,94.0120214422647,40.4496849306668,0.15679347769843577,12,-0.32666683197021484,-0.4266667366027832,-0.6399996280670166,-0.6955552101135254,-0.1422214508056623,3,-0.014942058673308445,-2.2778089050485786,11.733332633972168,-1.0266704813675702,11.617777824401855,1.9333314259965755,11.262222290039062,-0.014942058673308445
7761,2010-12-17,11.946666717529295,12.151110649108887,11.90666675567627,11.942221641540527,2362500.0,0.004109100201318938,-5.470634269485642,0.025644693622653477,60.837431524315654,49.84439003436218,-0.4113060115387359,-0.35810888384494355,-0.6384617098297074,-0.7733672299199732,14.908194295973487,0.25333309173583984,0.01860691864139774,0.35266671180724884,-0.002154306141481044,0.7074877297559787,0.1752562028328839,0.5300772207816138,-0.7043487014770502,78.50472068921242,25.950348251473528,0.17741050897436517,12,-0.2711114883422834,-0.37111139297485174,-0.6888887882232648,-0.7444443702697736,-0.37333393096923473,4,-0.015624985032315686,-1.2040751980451858,11.897777557373047,-2.2778089050485786,11.733332633972168,-1.0266704813675702,11.617777824401855,-0.015624985032315686
7762,2010-12-20,11.85777759552002,12.017778396606445,11.853333473205565,12.0,933075.0,-0.0074404956722237126,-1.1764835816750643,-31.9954945290838,55.9113279664457,49.80676213672295,-0.30113164985820795,-0.262369365681689,-0.5432802039981297,-0.6741825454491135,15.246098860182865,0.16444492340088068,0.007845005056227095,0.25088872909545934,-0.1230618567092936,0.6248393149002123,0.06391343619308287,0.4378640219978358,-0.5609320214843763,65.97939398631796,16.326375461486478,0.1869752929023767,12,-0.1822223663330078,-0.1822223663330078,-0.577777624130249,-0.6333332061767578,-0.6533336639404297,0,-0.01761620218339055,-5.470634269485642,11.946666717529295,-1.2040751980451858,11.897777557373047,-2.2778089050485786,11.733332633972168,-0.01761620218339055
7763,2010-12-21,11.728889465332033,11.897777557373047,11.706666946411133,11.897777557373047,711000.0,-0.01086950140106202,1.2631626499220745,1.1874928753914218,55.09711430441911,50.33102357038622,-0.17224096957521517,-0.12778119495096796,-0.40817809963939844,-0.535501888481468,15.35610242426253,0.19111061096191406,-0.016758815481173528,0.11422276496887385,-0.2632434927312204,0.4916890226689681,-0.07451036388117416,0.30295589381892185,-0.38078798679199544,24.000027465878258,-27.060232687257486,0.1887331288500474,12,-0.05333423614502131,-0.05333423614502131,-0.4488894939422625,-0.5044450759887713,-0.560000419616701,1,0.00037882262027166824,-1.1764835816750643,11.85777759552002,-5.470634269485642,11.946666717529295,-1.2040751980451858,11.897777557373047,0.00037882262027166824
7764,2010-12-22,11.835556030273438,11.85777759552002,11.675556182861328,11.728889465332033,608175.0,0.009094344801925835,1.4117765856737141,-0.6315813249610334,52.806141719353,51.8047628709602,-0.25795926156174076,-0.22055284443122147,-0.49350826370186596,-0.6317981700296311,14.4139252436373,0.1822214126586914,-0.00648695199317828,0.2048893451690681,-0.1819012076969777,0.5916798980351139,0.011494068736045193,0.398284621602091,-0.4392740014992693,33.64490479389558,-11.146113636329204,0.19339527643302293,12,-0.16000080108642578,-0.16000080108642578,-0.555556058883667,-0.6111116409301758,-0.622222900390625,2,-0.009763441865262457,1.2631626499220745,11.728889465332033,-1.1764835816750643,11.85777759552002,-5.470634269485642,11.946666717529295,-0.009763441865262457
7765,2010-12-23,11.915555953979492,12.022221565246582,11.813332557678224,11.817777633666992,908775.0,0.006759287312013695,-2.9166025927582555,0.9166726271368438,54.32099877399688,53.51333438759841,-0.26788967555865995,-0.29170596411137417,-0.5533813012886473,-0.7015669788253476,14.291751311171344,0.2088890075683576,-0.00940527259582069,0.2697781085968014,-0.1372463734925109,0.6768025906861137,0.06626586755214525,0.47329034964145755,-0.4739842079852412,50.467357190843366,11.60972010497246,0.2035122410446561,12,-0.24000072479248047,-0.24000072479248047,-0.6355559825897217,-0.6911115646362305,-0.6755561828613281,3,-0.016038829021016388,1.4117765856737141,11.835556030273438,1.2631626499220745,11.728889465332033,-1.1764835816750643,11.85777759552002,-0.016038829021016388
7766,2010-12-27,11.817777633666992,11.928889274597168,11.804444313049315,11.893333435058596,668475.0,-0.008205938580637118,-1.4347874762099737,-0.7727254993757985,58.981225378299804,55.782128415346904,-0.09978223755064697,-0.18854269380561028,-0.4370569917663243,-0.5953705973348029,14.371692032410055,0.12444496154785334,0.0008691128684166216,0.1624442577362064,-0.25160378249474036,0.5764922979671532,-0.044579762379266086,0.3694682778516789,-0.3336335534858623,41.025570487338555,-1.3074113912646794,0.20702402011547313,12,-0.0977778434753418,-0.14222240447998047,-0.5255553722381592,-0.5933332443237305,-0.5999994277954102,0,-0.005265078513776444,-2.9166025927582555,11.915555953979492,1.4117765856737141,11.835556030273438,1.2631626499220745,11.728889465332033,-0.005265078513776444
7767,2010-12-28,11.991110801696776,12.0,11.804444313049315,11.844444274902346,868725.0,0.014667154299466967,1.378373049242336,-1.9411683033346712,60.86957953364933,56.64729357368308,-0.17751727345136814,-0.34527454077741204,-0.5900207844549907,-0.7520958045234867,14.07171787561512,0.19555568695068537,0.05491363603899657,0.3139997005462636,-0.12312621919242872,0.7511256202849559,0.09543674067691832,0.5325626604156088,-0.4669487273799806,91.02570803702787,46.0153835866458,0.21856295986934612,12,-0.11777734756469549,-0.31555557250976385,-0.6922218799591047,-0.7666664123535138,-0.6977777481079084,1,-0.03484064337705883,-1.4347874762099737,11.817777633666992,-2.9166025927582555,11.915555953979492,1.4117765856737141,11.835556030273438,-0.03484064337705883
7768,2010-12-29,12.008889198303224,12.04444408416748,11.95555591583252,11.960000038146973,686025.0,0.0014826313341991249,-2.0769179981513273,0.33333550077704877,64.36171700183826,57.84516177216237,-0.14972760735580515,-0.35241840222072973,-0.5899553858354629,-0.7521426720281728,14.583905571907396,0.08888816833496094,0.11493819750642409,0.3135558605194113,-0.14756272900559075,0.7746744500444134,0.08299656575690939,0.5441151552819132,-0.4471102094989039,90.36160152220664,39.885237696129224,0.23055929476250114,12,-0.09555578231811701,-0.3333339691162127,-0.7100002765655535,-0.7844448089599627,-0.608889579772951,2,-0.06698748347493266,1.378373049242336,11.991110801696776,-1.4347874762099737,11.817777633666992,-2.9166025927582555,11.915555953979492,-0.06698748347493266
7769,2010-12-30,12.004444122314453,12.057778358459473,11.973333358764648,12.022221565246582,330975.0,-0.00037014880522001636,-1.1111521726172737,-0.3636274968788882,74.92257305901194,59.78978991792551,-0.11485982059054756,-0.3284068853948341,-0.5630518810083771,-0.732153762325515,15.142247111095465,0.08444499969482422,0.18516918132433346,0.28599967956543004,-0.18893369383905068,0.7609330529699108,0.048532992863188795,0.5234663662676713,-0.4073052338918579,78.94707122421337,22.28507604243886,0.23746668670224041,12,-0.0911107063293457,-0.3288888931274414,-0.7055552005767822,-0.7799997329711914,-0.6355552673339862,3,-0.06960381239527369,-2.0769179981513273,12.008889198303224,1.378373049242336,11.991110801696776,-1.4347874762099737,11.817777633666992,-0.06960381239527369
7770,2010-12-31,11.960000038146973,12.075555801391602,11.93777847290039,11.973333358764648,598725.0,-0.003702302556839343,-3.7693247280590265,0.7500134112976772,72.42423493671944,61.07721251930372,-0.06779013576993265,-0.28086072487647584,-0.49734901434168144,-0.6730470705917497,15.823820570983557,0.13777732849121094,0.2070037729477754,0.23044447898864817,-0.2566358258273276,0.7175247838046239,-0.013095673419339704,0.47398463139663605,-0.3296228440832003,57.37703188042844,-4.453401820526231,0.24354015240798768,12,-0.08444404602050781,-0.28444480895996094,-0.6611111164093018,-0.7355556488037109,-1.1466674804687482,4,-0.06243034330122332,-1.1111521726172737,12.004444122314453,-2.0769179981513273,12.008889198303224,1.378373049242336,11.991110801696776,-0.06243034330122332
7771,2011-01-03,11.911110877990724,12.004444122314453,11.897777557373047,11.982221603393555,778950.0,-0.004087722408052996,-1.1818252752933374,5.333309491452552,71.98792941980957,62.86350156967748,-0.027351248775280723,-0.2319631509526925,-0.4270442886822359,-0.6070050319414104,16.628157592561045,0.10666656494140625,0.22010571853857286,0.1739997863769549,-0.31971183738550124,0.667711410139411,-0.07285602550427406,0.42085559825818386,-0.24948967662424515,39.34417002895128,-27.579118962239562,0.24685581188122832,1,-0.03555488586425959,-0.2355556488037127,-0.5466663837432879,-0.6866664886474627,-0.9644441604614276,0,-0.05634328432897351,-3.7693247280590265,11.960000038146973,-1.1111521726172737,12.004444122314453,-2.0769179981513273,12.008889198303224,-0.05634328432897351
7772,2011-01-04,11.64888858795166,11.942221641540527,11.640000343322756,11.915555953979492,910800.0,-0.022014931497581602,-1.1249979045198808,3.750030175015181,51.12538861819582,62.42219871565267,0.2258774811626818,0.042594024284662524,-0.1458686672270577,-0.33174817029472337,16.260274243305552,0.30222129821777166,0.2054369625831569,-0.09466691017150808,-0.5797352440765522,0.39040142373353603,-0.33720107712403014,0.14786725678101398,0.5022220611572266,2.040668866443078,-60.40569627589849,0.24253416695252172,1,0.20888948440551758,0.026666641235351562,-0.27666640281677246,-0.42444419860839844,-0.7733325958251971,1,-0.03700871364895464,-1.1818252752933374,11.911110877990724,-3.7693247280590265,11.960000038146973,-1.1111521726172737,12.004444122314453,-0.03700871364895464
7773,2011-01-05,11.600000381469727,11.69333267211914,11.48888874053955,11.640000343322756,1227150.0,-0.004196812950249873,1.7879107088283297,0.14999946355961055,44.93247725017234,61.547347107965926,0.2844757421735249,0.0953192582061746,-0.07863427646194943,-0.27082894087604004,16.097440546199703,0.20444393157958984,0.17675027072023042,-0.1428884983062737,-0.6287463592670655,0.34296936265451805,-0.3858174287866696,0.10004043217412217,0.5408880615234377,18.939471523900092,-39.44988409070109,0.24292893048039602,1,0.1822218894958496,0.07555484771728516,-0.22777819633483887,-0.37555599212646484,-0.5644445419311523,2,-0.026436837741035002,-1.1249979045198808,11.64888858795166,-1.1818252752933374,11.911110877990724,-3.7693247280590265,11.960000038146973,-0.026436837741035002
7774,2011-01-06,11.533332824707033,11.617777824401855,11.506667137145994,11.58666706085205,740475.0,-0.005747202980199151,-1.0833459994456351,1.3333571752138773,35.03650149498722,59.40462518807597,0.33946267410639663,0.17110971239531558,0.007129286676432756,-0.19509256495631355,15.526611695660792,0.11111068725586115,0.1622866936092855,-0.2097782611846899,-0.6952279207370005,0.27567139836762067,-0.4525030909608443,0.0329465685914645,0.5814756301879864,7.575691074752605,-44.39471617674827,0.24272482977615525,1,0.24888944625854315,0.1422224044799787,-0.1322216987609881,-0.28222179412841975,-0.29333305358886896,3,-0.01156068312631453,1.7879107088283297,11.600000381469727,-1.1249979045198808,11.64888858795166,-1.1818252752933374,11.911110877990724,-0.01156068312631453
7775,2011-01-07,11.64888858795166,11.760000228881836,11.58222198486328,11.715556144714355,2356200.0,0.010019286272314964,1.2857177890038975,1.249995529727355,38.40830269987729,57.11874489047347,0.2035026323045237,0.08844151278835,-0.08931333799547758,-0.30407987613561716,13.699773946480967,0.2266674041748029,0.161402849268109,-0.11222248077392649,-0.5512337244951588,0.32678876294730586,-0.33172810263454267,0.10728314108668968,0.44088307836914,31.0344636227592,-16.853339122920165,0.21950562186061587,1,0.13333368301391602,0.026666641235351562,-0.24777746200561523,-0.3977775573730469,-0.5422220230102539,4,-0.02403660493935833,-1.0833459994456351,11.533332824707033,1.7879107088283297,11.600000381469727,-1.1249979045198808,11.64888858795166,-0.02403660493935833
7776,2011-01-10,11.626667022705078,11.724444389343262,11.57333278656006,11.622221946716307,847350.0,-0.0019076124798348415,-1.956497401785699,-0.06667524962094616,40.51097434242828,54.85667764700446,0.21877031648692302,0.1435772198408536,-0.049991971882981545,-0.2762749475613404,11.741280913318347,0.15111160278320135,0.15736074644510545,-0.15066628456115794,-0.5393766157225315,0.2380440466002156,-0.3450214501418447,0.043688881019528836,0.4390693265844714,30.392297109101847,-14.57885383976722,0.19435516558068638,1,0.15555524826049805,0.048888206481933594,-0.21444463729858398,-0.3644447326660156,-0.2666673660278338,0,-0.06995422363421411,1.2857177890038975,11.64888858795166,-1.0833459994456351,11.533332824707033,1.7879107088283297,11.600000381469727,-0.06995422363421411
7777,2011-01-11,11.69777774810791,11.808889389038086,11.662221908569336,11.67111110687256,841050.0,0.006116174589326784,-5.599948502274483,5.999141815058349,48.65897863195506,53.111928939239654,0.11362322127408042,0.11254029530850929,-0.11156406275251207,-0.3470093136988659,10.139379529237663,0.1822223663330078,0.144471078208948,-0.10133333206176687,-0.4088561943497542,0.20618953022622044,-0.25509476320575963,0.0524280990822259,0.3448846968316399,65.27768257610754,16.924564222835414,0.15376143114399335,1,0.08444452285766602,-0.022222518920898438,-0.23555588722229004,-0.4222226142883301,-0.0977773666381836,1,-0.06420971972220146,-1.956497401785699,11.626667022705078,1.2857177890038975,11.64888858795166,-1.0833459994456351,11.533332824707033,-0.06420971972220146
7778,2011-01-12,11.657777786254885,11.764444351196287,11.564443588256836,11.74666690826416,853875.0,-0.003419449635166383,2.2143092521209318,-3.3333452542738127,41.869903806902116,49.43941013344968,0.1101654250386126,0.16410431766989397,-0.06186379564327815,-0.30721661502580666,9.940578541253206,0.20000076293945135,0.1279476016096659,-0.14333329200744416,-0.4463783040941731,0.1597117200792848,-0.29485579805080775,0.008189214035919434,0.36273371050866565,49.99984222301549,-0.20493576456912876,0.15152250604336429,1,0.12444448471069158,0.01777744293212713,-0.19555592536926447,-0.3822226524353045,-0.12888908386230646,2,-0.06709870512806493,-5.599948502274483,11.69777774810791,-1.956497401785699,11.626667022705078,1.2857177890038975,11.64888858795166,-0.06709870512806493
7779,2011-01-13,11.6355562210083,11.68000030517578,11.58666706085205,11.666666984558105,653625.0,-0.0019061579019616914,2.2307870064704924,0.34999517203644204,36.480703295731765,45.44568439556216,0.08331930114785102,0.1882782595759931,-0.031003088729880446,-0.28512072411304956,10.312167080291317,0.09333324432372869,0.09085679823234294,-0.16066603660583567,-0.47137280607419996,0.15004073286252861,-0.3160194213400178,-0.005312651871653529,0.3636903655062902,29.09137016229713,-20.209392280563513,0.15535338473418195,1,0.11111021041870117,0.03999900817871094,-0.13222312927246094,-0.3600010871887207,0.0,3,-0.05156611081354323,2.2143092521209318,11.657777786254885,-5.599948502274483,11.69777774810791,-1.956497401785699,11.626667022705078,-0.05156611081354323
7780,2011-01-14,11.720000267028807,11.737777709960938,11.51555633544922,11.622221946716307,979425.0,0.007257413776922794,2.333323796580959,-3.1429096928453193,45.21740834069572,42.4711820534384,-0.043302622661306245,0.09468736779786902,-0.10665157184520169,-0.36870393214149466,10.45719915421905,0.22222137451171697,0.044741446710041544,-0.06733312606811737,-0.37597186345009703,0.2413056113138623,-0.2216524947591072,0.08698624262287247,0.25883200564678255,69.69686132478414,18.550041363639522,0.1543193686909898,1,-0.004445075988767755,-0.0444450378417951,-0.21666717529296697,-0.44444513320922674,0.04444408416748047,4,-0.04095567277937695,2.2307870064704924,11.6355562210083,2.2143092521209318,11.657777786254885,-5.599948502274483,11.69777774810791,-0.04095567277937695
7781,2011-01-18,11.760000228881836,11.760000228881836,11.58666706085205,11.728889465332033,1534950.0,0.003412965950654323,10.142971001164858,0.3181764981273227,37.00002253056928,40.90169693259101,-0.1195653887533723,0.042146669141203574,-0.13878590717572692,-0.4084532840039401,9.753669927729494,0.17333316802978516,-0.01863888850244777,-0.017999839782714133,-0.3175056285687585,0.28150594900333026,-0.16775273417573544,0.13175305461030717,0.1992343025083123,83.33322496114846,35.692849529763635,0.1497528943930219,1,-0.11111116409301758,-0.08444499969482422,-0.31333398818969727,-0.48444509506225586,0.017777442932128906,1,-0.055555582587139996,2.333323796580959,11.720000267028807,2.2307870064704924,11.6355562210083,2.2143092521209318,11.657777786254885,-0.055555582587139996
7782,2011-01-19,11.64888858795166,11.800000190734865,11.640000343322756,11.74222183227539,476550.0,-0.009448268602690324,-1.88003295939309,-3.0000306541599406,31.674165529053198,39.428551185799996,-0.009447224394760312,0.14419966576146237,-0.019934648177915903,-0.2965282021223814,9.203646080259182,0.15999984741210938,-0.08221076929300075,-0.11866703033447301,-0.421014424808277,0.18368036413933098,-0.2698407275713759,0.03250666690242987,0.2915321118044645,46.87471711018139,4.446686508772018,0.1511736972369023,1,0.00888967514038086,0.026666641235351562,-0.20555543899536133,-0.3733334541320801,0.29777812957763494,2,-0.02479969905225221,10.142971001164858,11.760000228881836,2.333323796580959,11.720000267028807,2.2307870064704924,11.6355562210083,-0.02479969905225221
7783,2011-01-20,11.733332633972168,11.822221755981445,11.591111183166506,11.613332748413086,672525.0,0.007249107533558785,-1.8108286792978452,-1.2857142857142858,37.238456158496085,39.673212815078756,-0.08156673058629949,0.06335373717639925,-0.09908023234878804,-0.3807240017640172,9.41829395861126,0.23111057281493963,-0.14379031626201666,-0.034445142745971324,-0.33667942000815465,0.267789134516212,-0.185562281377063,0.11667199588512034,0.189026787415294,71.01429895323436,31.83398893979131,0.15111713863109172,1,-0.06444358825683594,-0.013332843780517578,-0.29666638374328613,-0.4577775001525879,0.08888912200927734,3,-0.011363544924687274,-1.88003295939309,11.64888858795166,10.142971001164858,11.760000228881836,2.333323796580959,11.720000267028807,-0.011363544924687274
7784,2011-01-21,11.720000267028807,11.782221794128418,11.644444465637207,11.74666690826416,489150.0,-0.0011362813413096085,1.8182119657452744,-0.22222222222223703,38.362054613594466,39.6680741388251,-0.04355082524740972,0.07123745873972886,-0.0804950840190699,-0.3662958396164253,9.787936742924645,0.13777732849121094,-0.14987696863927802,-0.04199972152710174,-0.3431947254099956,0.25919528235579214,-0.1925972234685478,0.10859778041434431,0.18502032712473948,66.6667703273389,28.557702474575336,0.1505975019414468,1,-0.051111221313474786,0.09999942779541193,-0.283334016799925,-0.44444513320922674,-0.11999988555908025,4,-0.016306447123032197,-1.8108286792978452,11.733332633972168,-1.88003295939309,11.64888858795166,10.142971001164858,11.760000228881836,-0.016306447123032197
7785,2011-01-24,11.724444389343262,11.817777633666992,11.720000267028807,11.74222183227539,988650.0,0.0003791913151194315,-6.333571760665799,0.6666547457262985,40.540522254183216,39.67135724013121,-0.04039860452471444,0.05453781131625135,-0.0759445053153378,-0.37067165998172413,9.436661518470167,0.09777736663818537,-0.14161980184396938,-0.028000020980835316,-0.32068895276129616,0.26468891079962553,-0.17434448687106574,0.11834444490939511,0.16393093066572462,58.49058895452172,19.68935982008363,0.14634446589023084,1,-0.05555534362792969,0.09555530548095703,-0.24555563926696777,-0.40666675567626953,-0.1777772903442365,0,-0.007581439715450777,1.8182119657452744,11.720000267028807,-1.8108286792978452,11.733332633972168,-1.88003295939309,11.64888858795166,-0.007581439715450777
7786,2011-01-25,11.755556106567385,11.800000190734865,11.657777786254885,11.711111068725586,637425.0,0.002653577107022853,1.133338101709406,-2.5000804677861628,57.05890149005065,40.60468200214183,-0.05733399496088687,0.019526751380427143,-0.10525164308397628,-0.40245602436637107,9.2330081876033,0.14222240447998047,-0.11170136800106434,0.0062227725982690885,-0.28486051369139354,0.2973060588879317,-0.13931887054656222,0.1517644157431004,0.11683975026282489,71.15421912460802,26.558642903664207,0.1455416431448309,1,-0.08666706085205256,0.06444358825683416,-0.23444533348083674,-0.3955564498901385,-0.14222335815429865,1,0.0007560888271322952,-6.333571760665799,11.724444389343262,1.8182119657452744,11.720000267028807,-1.8108286792978452,11.733332633972168,0.0007560888271322952
7787,2011-01-26,11.57333278656006,11.777777671813965,11.524443626403807,11.777777671813965,1094850.0,-0.015501037837378218,1.4782624920700251,-4.599948502274259,48.49994689222996,41.34135345606715,0.11776461737700217,0.17797106829114107,0.07999145103877581,-0.22112021962956696,8.978450786323638,0.253334045410158,-0.09749927639517963,-0.15511164665221955,-0.4327930063312042,0.12256971302676511,-0.293952326491711,-0.016270966812728105,0.28372278561852227,16.41798214852004,-30.124870408097536,0.13884067983949205,1,0.09555625915527166,0.2088894844055158,0.05222249031066717,-0.10888862609863459,-0.1288890838623047,2,0.017665169491308808,1.133338101709406,11.755556106567385,-6.333571760665799,11.724444389343262,1.8182119657452744,11.720000267028807,0.017665169491308808
7788,2011-01-27,11.20444393157959,11.564443588256836,11.182222366333008,11.542222023010256,1967400.0,-0.03187403851454573,1.0,1.6521718849125133,36.194012821775395,41.30949895896089,0.46442471483004333,0.5096319167268462,0.44781912061991846,0.1452947645321423,9.01180531041037,0.39111042022705256,-0.09468698358290517,-0.4837782382965088,-0.8177585728181818,-0.14979790377483582,-0.6507684055573453,-0.3167880710356723,0.6378849673334308,3.496401711812829,-45.99371485174256,0.16699016726083674,1,0.2977781295776367,0.42444515228271484,0.4711112976074219,0.26000022888183594,0.13333415985107422,3,0.0662436074902173,1.4782624920700251,11.57333278656006,1.133338101709406,11.755556106567385,-6.333571760665799,11.724444389343262,0.0662436074902173
7789,2011-01-28,11.168889045715332,11.271110534667967,11.115555763244627,11.199999809265137,957600.0,-0.0031732842862506327,-1.258060496988936,0.09210414866764871,28.399975280709995,39.44089528562914,0.47698104520236306,0.505285798722241,0.4835971142683526,0.17920837476456342,9.069202568877701,0.15555477142333984,-0.11181359183660788,-0.4775553703308102,-0.8516174421906513,-0.10349329847096911,-0.6645864062607316,-0.29052433440088876,0.6338334612428884,7.594933270680755,-42.40261601534784,0.18703103592992074,1,0.2999997138977051,0.4266667366027832,0.5066661834716797,0.29555511474609375,0.22222232818603516,4,0.05849576511969623,1.0,11.20444393157959,1.4782624920700251,11.57333278656006,1.133338101709406,11.755556106567385,0.05849576511969623
7790,2011-01-31,11.213333129882812,11.271110534667967,11.11111068725586,11.199999809265137,1284750.0,0.003979275287413708,1.482770867709014,-0.4285758077371099,31.764648463796334,38.8591870559877,0.39460499286690087,0.423761645578125,0.43832109713759415,0.13386155800806243,9.34087593121935,0.1599998474121076,-0.11755897818001237,-0.39577794075012207,-0.7867347277215995,-0.004821153778644671,-0.5912563342358599,-0.20029954726438426,0.5344160375783211,14.838728433328265,-36.08393532214772,0.19547839348573834,1,0.25333309173583984,0.38000011444091797,0.4622220993041992,0.2511110305786133,0.3288888931274432,0,0.03448281140925635,-1.258060496988936,11.168889045715332,1.0,11.20444393157959,1.4782624920700251,11.57333278656006,0.03448281140925635
7791,2011-02-01,11.239999771118164,11.30222225189209,11.182222366333008,11.235555648803713,849600.0,0.0023781190593799018,-1.1600061798331445,0.33330949145255256,28.979550369116453,38.55978537155028,0.3200789428878732,0.36284224620525585,0.40939591557668464,0.10693485009795367,9.783151292438328,0.11999988555908203,-0.11586684466817943,-0.33555574417114187,-0.7325295616751202,0.06141807333283644,-0.5340426529231319,-0.13706883541915182,0.44408554832244285,19.33335336048443,-28.54358460598339,0.19848690875198932,2,0.22666645050048828,0.3533334732055664,0.43555545806884766,0.22444438934326172,0.23555660247802912,1,0.027283570651741584,1.482770867709014,11.213333129882812,-1.258060496988936,11.168889045715332,1.0,11.20444393157959,0.027283570651741584
7792,2011-02-02,11.217778205871582,11.25333309173584,11.164443969726562,11.20888900756836,881325.0,-0.0019770076244736146,1.2222566609048102,2.0002145922754777,29.460556529512473,37.69557430166321,0.3070008677087408,0.3700845246663249,0.42819444993856415,0.12890641102755396,10.997568068012436,0.08888912200927734,-0.1340801835881873,-0.33622179031372035,-0.7621889403898017,0.08974535976236098,-0.5492053653517601,-0.12323821527568057,0.4090096503505496,23.529622134241006,-23.084113044723157,0.21298357503804063,2,0.24666595458984375,0.37555503845214844,0.479999303817749,0.27111053466796875,0.37333297729492365,2,0.03526139804889916,-1.1600061798331445,11.239999771118164,1.482770867709014,11.213333129882812,-1.258060496988936,11.168889045715332,0.03526139804889916
7793,2011-02-03,11.293333053588867,11.346667289733887,11.226667404174805,11.226667404174805,829350.0,0.006735277372281967,-2.6000514991989014,7.4996245038086045,34.78253494512177,37.29784989405514,0.18156155955733588,0.2849884489290435,0.3508836576071772,0.05509959440847645,11.398188934499487,0.1288890838623047,-0.14782708583986093,-0.24533357620239293,-0.6861479036275124,0.19548075122272657,-0.4657407399149527,-0.024926412489833183,0.2818870857366367,77.35820792796731,27.34954869483218,0.2204071637125595,2,0.1711111068725586,0.3000001907348633,0.4811112880706787,0.20888900756835938,0.2799997329711932,3,0.013380518257262164,1.2222566609048102,11.217778205871582,-1.1600061798331445,11.239999771118164,1.482770867709014,11.213333129882812,0.013380518257262164
7794,2011-02-04,11.399999618530273,11.422222137451172,11.244443893432617,11.311111450195312,915525.0,0.009445091580603693,1.6666762034189258,1.3333428702220187,36.04645843816164,36.798509470052736,0.027635485803665816,0.17688996862605677,0.24552701175385572,-0.047832586337275274,11.64159086972708,0.1777782440185547,-0.1445844985782312,-0.1320003509521488,-0.5771657824947436,0.313165080590446,-0.3545830667234462,0.09058236481914861,0.12880957558826545,92.85705527490313,43.46592125971293,0.222582715771297,2,0.05555582046508789,0.19333362579345703,0.39444470405578613,0.10222244262695312,0.195556640625,4,-0.005458028875586107,-2.6000514991989014,11.293333053588867,1.2222566609048102,11.217778205871582,-1.1600061798331445,11.239999771118164,-0.005458028875586107
7795,2011-02-07,11.368888854980467,11.471111297607422,11.346667289733887,11.431111335754395,786600.0,-0.0027290144377932757,-1.3333482346419663,-0.7000085831384445,32.81245285169706,34.10445962134678,0.0033600740022077247,0.1959971819401236,0.2744610840086601,-0.012704643731696663,12.502318743555557,0.12444400787353516,-0.15571457843566527,-0.14911112785339498,-0.5964048699973947,0.2981826142906048,-0.37275799892539396,0.07453574321860401,0.11815048845180343,66.66666666666609,20.677986613248407,0.22364687107199968,2,0.07555532455444514,0.2244443893432635,0.4255554676055926,0.1333332061767596,0.2222223281860387,0,0.001954678175182023,1.6666762034189258,11.399999618530273,-2.6000514991989014,11.293333053588867,1.2222566609048102,11.217778205871582,0.001954678175182023
7796,2011-02-08,10.813332557678224,11.09333324432373,10.640000343322754,11.004444122314453,5024700.0,-0.04886636718757831,1.4578228531394046,3.071423097555252,23.595454824908927,31.33729383608889,0.45953101385782524,0.7246494303194755,0.8209103293610305,0.5445306635081,14.172549677667282,0.7288885116577131,-0.18472683890219166,-0.6640007019042944,-1.2072874911082234,-0.12071391270036536,-0.9356440965062589,-0.39235730730232987,0.6577787399291974,20.855484272212063,-23.987521475549986,0.2716433946019642,2,0.2888894081115705,0.5088896751403791,0.9622230529785138,0.6888895034790021,0.6800003051757812,1,0.06740655218399527,-1.3333482346419663,11.368888854980467,1.6666762034189258,11.399999618530273,-2.6000514991989014,11.293333053588867,0.06740655218399527
7797,2011-02-09,10.946666717529297,10.95555591583252,10.6355562210083,10.817777633666992,3227850.0,0.012330533546422329,3.3636079900124844,-0.6744180244018128,25.88556798256262,30.191911076176364,0.2547452131563439,0.5609172259166755,0.6821231664188083,0.41409368109655453,16.059345316304636,0.31999969482421875,-0.21894405441026699,-0.49311099052429164,-1.0747267725637197,0.08850479151513646,-0.7839188815440057,-0.2023030995045776,0.524444580078125,37.233990341759274,-4.1209552839233865,0.2908078910197141,2,0.10666704177856445,0.3422222137451172,0.8288888931274414,0.5555553436279297,0.7244443893432635,2,0.048315132790145654,1.4578228531394046,10.813332557678224,-1.3333482346419663,11.368888854980467,1.6666762034189258,11.399999618530273,0.048315132790145654
7798,2011-02-10,10.875555992126463,11.075555801391602,10.653332710266113,10.653332710266113,4182750.0,-0.006496107649734295,-2.799989700366495,1.7241435442101232,25.000000000000043,29.81413604498637,0.30653215652323595,0.6012474116574609,0.7439765770199429,0.48644012057775576,17.626979375177072,0.4222230911254883,-0.2811884879741342,-0.5251106262207053,-1.1486900938234772,0.09846884138206669,-0.8369003600220903,-0.21332089241932017,0.4785775947570823,28.723393327344755,-9.04024235702818,0.3117897338013859,2,0.17777776718139826,0.35333299636841,0.8911106586456317,0.6266660690307635,0.8577766418457049,3,0.06579481467964299,3.3636079900124844,10.946666717529297,1.4578228531394046,10.813332557678224,-1.3333482346419663,11.368888854980467,0.06579481467964299
7799,2011-02-11,11.035555839538574,11.04444408416748,10.800000190734863,10.822221755981444,2453850.0,0.014711877491867531,1.1153847740955776,0.9599987983761068,31.325308680275512,29.765320513484053,0.14039392805254103,0.4152841197474082,0.5796832002747045,0.32840602865137924,19.27933032652021,0.2444438934326172,-0.32338470177442247,-0.33511075973510707,-0.9687596175753335,0.29853809810511933,-0.6519351886552194,-0.018286330814994756,0.21797691612243675,47.872322212241606,12.204622618698544,0.31682442892011287,2,0.01777791976928711,0.19333314895629883,0.6933329105377197,0.46666622161865234,0.7733335494995117,4,0.048731296804708224,-2.799989700366495,10.875555992126463,3.3636079900124844,10.946666717529297,1.4578228531394046,10.813332557678224,0.048731296804708224
7800,2011-02-14,11.239999771118164,11.475556373596193,11.137778282165527,11.164443969726562,2448000.0,0.018525929690564436,-4.241453813596973,0.3541665735347338,37.22464211983028,30.681441819118923,-0.06690535598127845,0.18238702916255534,0.3669285636287434,0.12727857593531056,19.94065523410368,0.44000053405761896,-0.3165350721704865,-0.10666680335998535,-0.7206608786270969,0.5073272719071262,-0.41366384099354114,0.20033023427357044,-0.6044435501098633,71.95755241801794,39.094134549672376,0.30699703763355624,2,-0.18444347381591797,-0.011110782623291016,0.4888889789581299,0.2622222900390625,0.560000419616701,0,0.031633140149231354,1.1153847740955776,11.035555839538574,-2.799989700366495,10.875555992126463,3.3636079900124844,10.946666717529297,0.031633140149231354
7801,2011-02-15,11.106666564941406,11.275555610656738,11.075555801391602,11.217778205871582,1082475.0,-0.011862385132726194,-1.3076923076923077,-1.4705904627268827,38.148980371775195,31.646822246037004,0.0508756677230604,0.2785456773866244,0.48951396468731545,0.26602520086905557,20.835033706783783,0.19999980926513672,-0.30052251957012466,-0.20733332633972168,-0.7978031646162265,0.3831365119367831,-0.5025682454779741,0.08790159279853071,-0.4543103408813476,56.084554566055445,20.267590922742798,0.29523491913825217,2,-0.051110267639160156,0.1222224235534668,0.6222221851348877,0.3955554962158203,0.6711111068725586,1,0.04361746302479874,-4.241453813596973,11.239999771118164,1.1153847740955776,11.035555839538574,-2.799989700366495,10.875555992126463,0.04361746302479874
7802,2011-02-16,11.359999656677244,11.368888854980467,11.15999984741211,11.168889045715332,1499175.0,0.022809102105891377,1.000000000000017,-1.7199872971186616,54.19665342155173,33.80394652119589,-0.20133417365549455,0.002593000352462127,0.23589231771896557,0.018923945027227163,21.867708946986095,0.2622222900390607,-0.28522520466999346,0.060444211959836736,-0.5093022118983193,0.6301906358179927,-0.22442899996924126,0.34531742388891473,-0.6911794296264624,85.94582933177406,44.13864508883201,0.284873211929078,2,-0.3044433593749982,-0.13111066818237127,0.36888909339904963,0.14222240447998225,0.5066671371459979,2,0.011737078363236675,-1.3076923076923077,11.106666564941406,-4.241453813596973,11.239999771118164,1.1153847740955776,11.035555839538574,0.011737078363236675
7803,2011-02-17,11.600000381469727,11.617777824401855,11.266667366027832,11.31999969482422,1919925.0,0.021126825004031957,1.2253478560462276,1.465123706298596,60.47517419887058,36.51824827238577,-0.4394749380405063,-0.26130610525399334,-0.004622921321036699,-0.21225063378025766,22.588493884171985,0.35111045837402344,-0.26227439581481704,0.3071115493774421,-0.24408195494710405,0.8583050537019883,0.03151479721516992,0.5827083015397143,-0.9150454314880356,97.82612751923611,49.556008361367844,0.275596752162273,2,-0.47333335876464844,-0.3711113929748535,0.12888836860656738,-0.024445056915283203,0.28888893127441406,3,0.006130234746925423,1.000000000000017,11.359999656677244,-1.3076923076923077,11.106666564941406,-4.241453813596973,11.239999771118164,0.006130234746925423
7804,2011-02-18,11.528888702392578,11.644444465637207,11.479999542236328,11.58222198486328,1901700.0,-0.006130316960225701,-1.1764698457577059,-0.1904755417197379,57.56929822875805,39.269008869836995,-0.38907281291014684,-0.2163378893077752,0.06785961190843537,-0.13284960999882678,23.38106290345185,0.1644449234008789,-0.23896478424125078,0.2455554485321052,-0.2805150701882422,0.7716259672524526,-0.017479810828069375,0.5085907078922798,-0.80662083743408,79.68745547112181,26.06536174034632,0.26303525936017397,2,-0.3888883590698242,-0.2999997138977051,0.20000004768371582,0.046666622161865234,0.5466670989990234,4,0.017733186333662943,1.2253478560462276,11.600000381469727,1.000000000000017,11.359999656677244,-1.3076923076923077,11.106666564941406,0.017733186333662943
7805,2011-02-22,11.6355562210083,11.644444465637207,11.355555534362793,11.493332862854006,2211525.0,0.009252194324123053,2.611115084757886,-2.6666905085473696,59.137595639731494,43.2181356270395,-0.5072816634179844,-0.34784006978778415,-0.02843220894112264,-0.2310201126170277,24.322703461989285,0.28888893127441406,-0.2235359166267461,0.35666737556457484,-0.15501721788663403,0.8683519690157837,0.10082507883896952,0.6125096722901802,-0.8579577600090804,98.43761263186835,38.8061101766685,0.2558422967256045,2,-0.4955558776855469,-0.40666723251342773,0.07555460929870605,-0.06000089645385742,0.5155544281005859,1,0.014896852779313408,-1.1764698457577059,11.528888702392578,1.2253478560462276,11.600000381469727,1.000000000000017,11.359999656677244,0.014896852779313408
7806,2011-02-23,11.764444351196287,11.808889389038086,11.600000381469727,11.6355562210083,2265750.0,0.011077092297081315,-1.0888920678063085,0.9062374272456604,62.03521157219201,47.23476269255387,-0.5443060496841152,-0.5017533269569352,-0.14566286415600338,-0.35199479106445253,25.120452466222915,0.20888900756835938,-0.21370942401114235,0.48511109352111603,-0.028329080081404,0.9985512671236361,0.2283910067198569,0.7418311803223752,-0.9348351299187883,93.15060037330406,27.756456894638845,0.25672008680125963,2,-0.5333333015441877,-0.5355553627014142,-0.0688891410827619,-0.18888902664184393,0.33777809143066584,2,0.0030223135472575713,2.611115084757886,11.6355562210083,-1.1764698457577059,11.528888702392578,1.2253478560462276,11.600000381469727,0.0030223135472575713
7807,2011-02-24,11.777777671813965,11.822221755981445,11.706666946411133,11.755556106567385,1513125.0,0.0011333574472067731,1.080012359772374,0.17240971076366424,60.96579337869233,51.23096195685301,-0.47756982064941056,-0.5259505848903352,-0.14565390795518596,-0.3576116034447363,25.28817671692974,0.1155548095703125,-0.19621534491463244,0.48822216987609934,-0.05701946305258154,1.0334638028047802,0.2156013534117598,0.7608429863404389,-0.8698260371156188,92.00004806528639,26.957699896380788,0.27262081646434017,2,-0.46666669845581055,-0.5488886833190918,-0.1155555248260498,-0.20222234725952148,0.4400005340576172,3,0.0,-1.0888920678063085,11.764444351196287,2.611115084757886,11.6355562210083,-1.1764698457577059,11.528888702392578,0.0
7808,2011-02-25,11.946666717529295,11.946666717529295,11.74222183227539,11.79555606842041,1435275.0,0.01433963608597466,1.7058964601044257,6.800180249775152,62.0352275141784,54.643175160620004,-0.5347816023571443,-0.6707740284383537,-0.3104254538032105,-0.5199946061292469,24.25467691067714,0.20444488525390447,-0.10083257282487779,0.6200000762939428,0.0028544364202041095,1.2371457161676815,0.31142725635707436,0.9285728962308113,-0.9472880707026388,100.0,36.886620302184774,0.3085728199368693,2,-0.4355554580688459,-0.6555552482604963,-0.27999997138976873,-0.37111139297485174,0.2977771759033203,4,-0.006696422156706627,1.080012359772374,11.777777671813965,-1.0888920678063085,11.764444351196287,2.611115084757886,11.6355562210083,-0.006696422156706627
7809,2011-02-28,11.822221755981445,12.022221565246582,11.813332557678224,11.968889236450195,1605825.0,-0.010416709906643007,-1.5405198510734874,-0.9705965882197134,59.58644812128581,57.12782027189284,-0.3207425634689631,-0.5216169759167268,-0.18694940661978876,-0.39104953816619137,23.037452939514612,0.2088890075683576,-0.013548924146515873,0.4628884792327881,-0.1873690308045486,1.1131459892701248,0.13775972421411886,0.7880172342514573,-0.709168540670472,70.0,7.033041011300014,0.3251287550186684,2,-0.2733330726623535,-0.4933328628540039,-0.1277773380279541,-0.24666643142700195,0.3911113739013672,0,0.005639173256834384,1.7058964601044257,11.946666717529295,1.080012359772374,11.777777671813965,-1.0888920678063085,11.764444351196287,0.005639173256834384
7810,2011-03-01,11.600000381469727,11.835556030273438,11.58222198486328,11.79111099243164,1874700.0,-0.01879692151767376,-1.2352931276769217,1.3030196629213484,69.3654494019321,60.59631683079917,-0.04703059203210813,-0.28347614305682,0.026399482359384052,-0.16649713336450844,21.408217612813164,0.253334045410158,0.08501807279136209,0.22133374214172363,-0.4336221782227554,0.8762896625062027,-0.10614421804051588,0.5488117023239631,-0.35966359716776886,4.0405485366507765,-61.59899418455532,0.32747796018223935,3,-0.00888967514038086,-0.27111148834228516,0.14444398880004883,-0.024445056915283203,0.733332633972168,1,0.04099615554164515,-1.5405198510734874,11.822221755981445,1.7058964601044257,11.946666717529295,1.080012359772374,11.777777671813965,0.04099615554164515
7811,2011-03-02,11.546667098999025,11.604443550109865,11.497777938842773,11.58666706085205,1103850.0,-0.004597696613518942,1.8235992073008243,0.2093026737327372,65.37586612756911,61.83845157591221,0.08412732499178333,-0.2171220890033414,0.06848152557635068,-0.11090637561896699,19.814971641902126,0.10666561126709162,0.16805677197674918,0.15266709327698003,-0.5029784921951777,0.8083126787491377,-0.1751556994590988,0.48048988601305886,-0.19686644536482056,9.32210016384265,-57.43571071229182,0.32782279273607884,3,0.09777736663818182,-0.2177782058715838,0.19777727127075018,0.028888225555418146,0.6800003051757795,2,0.05234788055526951,-1.2352931276769217,11.600000381469727,-1.5405198510734874,11.822221755981445,1.7058964601044257,11.946666717529295,0.05234788055526951
7812,2011-03-03,11.613332748413086,11.653332710266113,11.506667137145994,11.617777824401855,1351800.0,0.005773583740007471,2.882360366046118,0.1111270056982144,68.94975424095419,62.780071580588164,0.06389532640553064,-0.2662870336043248,-0.006027078099023697,-0.17454915888708022,18.121298091407827,0.14666557312011896,0.2323868632072319,0.1995550155639645,-0.4575706945556419,0.8566807256835709,-0.1290078394958396,0.5281178706237686,-0.16939316715314767,22.03379043095438,-47.48887382103396,0.3285628550598036,3,0.07555580139160156,-0.28444385528564453,0.13111162185668945,-0.03777742385864258,0.6800003051757812,3,0.04209727774145389,1.8235992073008243,11.546667098999025,-1.2352931276769217,11.600000381469727,-1.5405198510734874,11.822221755981445,0.04209727774145389
7813,2011-03-04,11.444443702697756,11.595556259155273,11.395556449890135,11.591111183166506,1893825.0,-0.014542685495548935,1.571391787338998,32.99549452907102,60.45452240084124,63.100652044152966,0.2328889101569196,-0.09011705080947685,0.15704988853278223,-0.0029499392861236373,17.042728523656052,0.217776298522951,0.3050175006208917,0.023110437393190963,-0.6316549612210789,0.6778758360074608,-0.30427226191394396,0.3504931367003259,0.5777778625488263,7.801176674692299,-61.79732957616099,0.32738269930713465,3,0.24444484710693182,-0.11555480957031428,0.2811119556426984,0.13111162185668768,1.0799999237060511,4,0.06757292213264421,2.882360366046118,11.613332748413086,1.8235992073008243,11.546667098999025,-1.2352931276769217,11.600000381469727,0.06757292213264421
7814,2011-03-07,11.337778091430664,11.506667137145994,11.324443817138672,11.502222061157227,2128725.0,-0.009320296734208866,1.1025672062238197,1.1212026633374947,52.63159515816059,62.377763101756194,0.34597787401595603,0.01227754728233954,0.2531054162094879,0.11264574838573793,16.509738281163177,0.18222332000732244,0.3215276742345168,-0.0804440975189209,-0.7362267911448477,0.5753385961070059,-0.4083354443318843,0.2474472492940425,0.6719101715087898,2.608874127700862,-63.93628278649516,0.3278913468129637,3,0.3355545997619629,-0.008889198303222656,0.22777748107910156,0.3288884162902832,1.1999998092651367,0,0.07996856127279717,1.571391787338998,11.444443702697756,2.882360366046118,11.613332748413086,1.8235992073008243,11.546667098999025,0.07996856127279717
7815,2011-03-08,11.391111373901367,11.4399995803833,11.337778091430664,11.368888854980467,2423025.0,0.004704033016046827,-1.421046687597407,-0.13513732949801582,58.00001502037947,61.929407929332584,0.28421147716197837,-0.04142963648478393,0.18698399938269716,0.06736596197536926,16.269165912524052,0.10222148895263672,0.3047683184887333,-0.02822194099426234,-0.6837279323621637,0.627284050373639,-0.3559749366782139,0.2995310546896892,0.5911671112060546,20.27054064633987,-45.63159559292865,0.32775299568395105,3,0.28222131729125977,-0.06222248077392578,0.14111089706420898,0.24222183227539062,1.2177772521972656,1,0.0721809952508472,1.1025672062238197,11.337778091430664,1.571391787338998,11.444443702697756,2.882360366046118,11.613332748413086,0.0721809952508472
7816,2011-03-09,11.542222023010256,11.68000030517578,11.324443817138672,11.373332977294922,2285550.0,0.013265663388657867,-1.6666666666666534,7.599905587502691,55.437674237,61.31517246914454,0.10981145511321522,-0.14243666782422437,0.027729641010337147,-0.07515651956432912,13.682592933743292,0.3555564880371076,0.30393704806282074,0.08644423484802388,-0.505131577193838,0.6780200468898858,-0.20934367117290797,0.38223214086895574,0.4137430753784166,61.249959766971095,-2.0293419303714657,0.29578790602093114,3,0.13111066818237127,-0.21333312988281428,-0.012222290039064276,0.08888864517211736,1.3777780532836896,2,0.06854061469745609,-1.421046687597407,11.391111373901367,1.1025672062238197,11.337778091430664,1.571391787338998,11.444443702697756,0.06854061469745609
7817,2011-03-10,11.475556373596193,11.58222198486328,11.444443702697756,11.524443626403807,1369575.0,-0.005775807230285479,-1.4799759677281075,-0.2894637280976421,45.85799436385814,59.51770211910896,0.14427020533934076,-0.035960021675956355,0.07972111385188718,-0.00048704160947288244,10.946039352920014,0.1377782821655238,0.28838180296026295,-0.006665897369382279,-0.5475287787966785,0.5341969840579139,-0.2770973380830313,0.2637655433442667,0.45514787354247943,42.500295042218575,-15.731223959141225,0.2704314407136483,3,0.19777631759643377,-0.14666748046875178,0.054443359374998224,0.15555429458617986,1.6799993515014613,3,0.0654531254194195,-1.6666666666666534,11.542222023010256,-1.421046687597407,11.391111373901367,1.1025672062238197,11.337778091430664,0.0654531254194195
7818,2011-03-11,11.591111183166506,11.657777786254885,11.493332862854006,11.51555633544922,1233675.0,0.010069647676185012,-1.7407077747137032,-1.5454917872889422,52.011508250436464,58.67604213345903,-0.030199977529003164,-0.10030109127059283,-0.050040803587569016,-0.10884604636522432,8.85709603200253,0.1822214126586914,0.2549928791105902,0.0731111526489272,-0.3874930222416122,0.5337153275394666,-0.1571909347963416,0.303413240094196,0.3153426467721676,75.00000000000088,18.67771016085927,0.23030208744526956,3,-0.011111259460450995,-0.2622222900390643,-0.06222248077392756,0.039999485015867364,1.3599996566772443,4,0.060582791358448906,-1.4799759677281075,11.475556373596193,-1.6666666666666534,11.542222023010256,-1.421046687597407,11.391111373901367,0.060582791358448906
7819,2011-03-14,11.57333278656006,11.6355562210083,11.5377779006958,11.555556297302244,1308375.0,-0.0015337957099630373,-2.666690508547314,0.23527926790790438,47.865805391387916,56.28719279895412,-0.057484356159507755,-0.042338788749447076,-0.046825721150941746,-0.08177322108882557,6.655263618318822,0.0977783203125,0.22159925888819387,0.02844390869140767,-0.37250000191423993,0.4293878192970553,-0.17202804661141613,0.22891586399423147,0.3098406428666127,69.99983906788202,18.219783391597645,0.20047195530282405,3,-0.07111072540283381,-0.24444389343261896,-0.044444084167482245,0.05777788162231268,1.3244447708129865,0,0.08218124004420391,-1.7407077747137032,11.591111183166506,-1.4799759677281075,11.475556373596193,-1.6666666666666534,11.542222023010256,0.08218124004420391
7820,2011-03-15,11.595556259155273,11.64888858795166,11.35111141204834,11.457777976989744,1208700.0,0.0019202310177255377,1.4363737091180062,7.750590128753916,43.750017646145416,53.8843207454626,-0.08985358692202361,-0.03853477647038339,-0.08222174833417029,-0.09504640310739276,6.231339314130253,0.2977771759033203,0.16865584082525586,0.032889556884764914,-0.34180467289617766,0.4075837866657075,-0.15445755800570637,0.2202366717752362,0.26526798577987876,76.25017434312912,28.476205192772582,0.18734711489047126,3,-0.09333419799804688,-0.26666736602783203,-0.07111191749572754,0.03555440902709961,1.4844436645507812,1,0.08125713165304993,-2.666690508547314,11.57333278656006,-1.7407077747137032,11.591111183166506,-1.4799759677281075,11.475556373596193,0.08125713165304993
7821,2011-03-16,11.591111183166506,11.728889465332033,11.5377779006958,11.555556297302244,1356075.0,-0.00038334305741116736,-4.374969825389638,0.2580587107447394,43.04635432209293,51.00616519892246,-0.08765945477037285,0.004284203168955614,-0.0896963837573459,-0.08144408417299509,5.624573542112491,0.19111156463623225,0.12663614600438677,0.004222249984742632,-0.3028928566860838,0.31133735665556905,-0.14933530335067147,0.15777980332015673,0.2482578446567878,63.52930484766344,20.467705750115243,0.1535575533354135,3,-0.06444454193115412,-0.2622222900390643,-0.0722224712371844,0.039999485015867364,1.4444446563720685,2,0.087806719032272,1.4363737091180062,11.595556259155273,-2.666690508547314,11.57333278656006,-1.7407077747137032,11.591111183166506,0.087806719032272
7822,2011-03-17,11.493332862854006,11.67111110687256,11.48444366455078,11.662221908569336,670500.0,-0.008435629575747727,1.0,-4.750093879083216,32.16779019473239,47.86319495379926,-0.009714824211963347,0.1186467606260333,0.003233775387061044,0.025086829023480917,5.297376949904377,0.1866674423217809,0.07518742813488899,-0.10022273063659526,-0.3920062224136931,0.19156076114050258,-0.24611447652514507,0.04566901525195455,0.32543915654190236,37.64682716993736,1.7137108885666805,0.14589174588854897,3,0.03333377838134588,-0.16444396972656428,-0.28111076354980646,-0.09777736663818537,1.5244455337524396,3,0.1241299830487701,-4.374969825389638,11.591111183166506,1.4363737091180062,11.595556259155273,-2.666690508547314,11.57333278656006,0.1241299830487701
7823,2011-03-18,11.67111110687256,11.675556182861328,11.48888874053955,11.546667098999025,1699650.0,0.01546794529836748,1.7999942779896463,-0.7368388360917787,44.295312645136526,46.936941341241024,-0.16981708526770944,-0.05642376779251812,-0.17585073550938013,-0.143029087356501,5.281401748146515,0.18666744232177734,0.04161064675302484,0.07399997711181783,-0.21983997733895322,0.3678399315625889,-0.0729200001135677,0.22091995433720335,0.12788778443305837,84.70573979688442,50.889098509568015,0.14691997722538552,3,-0.1444444656372088,-0.3333339691162127,-0.4999997615814227,-0.2777776718139666,1.6622219085693342,4,0.12718965697713003,1.0,11.493332862854006,-4.374969825389638,11.591111183166506,1.4363737091180062,11.595556259155273,0.12718965697713003
7824,2011-03-21,11.733332633972168,11.822221755981445,11.688888549804688,11.724444389343262,832275.0,0.005331242803692238,-2.3333333333333335,0.07142364490493451,55.725151452858206,46.68417872262755,-0.190010144742498,-0.1080851280633528,-0.23653321886424905,-0.19456065243645426,5.3886285906606535,0.15111064910888494,-0.00563511639788139,0.12599930763244593,-0.1720421048930394,0.42404072015793126,-0.02302139863029673,0.2750200138951886,-0.4088888168334961,81.13199526310994,41.74991924977802,0.14902070626274225,3,-0.15999984741210938,-0.3222217559814453,-0.5922212600708008,-0.3399991989135742,1.7733345031738263,0,0.10378792145938842,1.7999942779896463,11.67111110687256,1.0,11.493332862854006,-4.374969825389638,11.591111183166506,0.10378792145938842
7825,2011-03-22,11.808889389038086,11.84000015258789,11.67111110687256,11.733332633972168,1212300.0,0.006439496554214719,1.4516062047054168,8.500751072961373,61.04869365351076,47.30762532446208,-0.22358530227285556,-0.17917687166581686,-0.31336649992021925,-0.25973114048528423,5.860922994218014,0.16888904571533025,-0.0187618583211151,0.1928894042968743,-0.1183939637393614,0.50417277233311,0.03724772027875645,0.34853108831499213,-0.47449001312255845,91.25012069908917,46.08011707619367,0.1556416840181178,3,-0.2133336067199707,-0.26000070571899414,-0.6677780151367188,-0.4155559539794922,1.6044435501098633,1,0.09220919363896751,-2.3333333333333335,11.733332633972168,1.7999942779896463,11.67111110687256,1.0,11.493332862854006,0.09220919363896751
7826,2011-03-23,11.800000190734865,11.866666793823242,11.773332595825195,11.813332557678224,824850.0,-0.0007527548112588045,-1.799988556060847,-0.17645499640274148,58.26774247778427,48.68648622600943,-0.1947666837600437,-0.176538564025142,-0.3051670630014751,-0.24146639755166888,5.948499467994766,0.09333419799804688,-0.00317634161801017,0.18222241401672612,-0.13301166017113175,0.497456488204584,0.024605376922796296,0.33983945111065594,-0.44537678375244383,82.5581975598199,33.03804465326854,0.15761703709392896,3,-0.19111108779907404,-0.25111150741577326,-0.6577775478363055,-0.4066667556762713,1.7822217941284144,2,0.10847455188824662,1.4516062047054168,11.808889389038086,-2.3333333333333335,11.733332633972168,1.7999942779896463,11.67111110687256,0.10847455188824662
7827,2011-03-24,11.777777671813965,11.817777633666992,11.69777774810791,11.813332557678224,647100.0,-0.0018832642848894965,4.399922753411724,2.666809728183252,66.96833589659934,50.34835596447197,-0.13987507024164003,-0.16265547593352636,-0.286199216416847,-0.21423123671022992,5.858979848239225,0.11999988555908203,-0.0013711378574630118,0.1599998950958259,-0.15523417909203197,0.4752339692836838,0.002382858001896082,0.31761693218975573,-0.3924316616210941,76.47054368652636,20.77792246597135,0.15761703709392896,3,-0.16888856887817383,-0.18666696548461914,-0.6355550289154053,-0.3844442367553711,1.7644443511962908,3,0.10679248689968612,-1.799988556060847,11.800000190734865,1.4516062047054168,11.808889389038086,-2.3333333333333335,11.733332633972168,0.10679248689968612
7828,2011-03-25,11.866666793823242,11.893333435058596,11.737777709960938,11.76888942718506,919575.0,0.007547189672462817,1.0588320679578926,-2.750040233892844,77.41927190456613,53.63207446593621,-0.2073736001579185,-0.2717795715150384,-0.37608770007737213,-0.29732706167424894,5.4515035499603295,0.15555572509765803,-0.0009068780104559693,0.2528890132904049,-0.046400420754237004,0.5521784473350468,0.10324429626808396,0.4025337303127259,-0.4524415366125485,88.00001716612871,24.535452606005855,0.14964471702232124,3,-0.2444443702697754,-0.22222232818603516,-0.7244441509246826,-0.47333335876464844,1.8222217559814453,4,0.097003785711955,4.399922753411724,11.777777671813965,-1.799988556060847,11.800000190734865,1.4516062047054168,11.808889389038086,0.097003785711955
7829,2011-03-28,11.88888931274414,11.924444198608398,11.85777759552002,11.893333435058596,925875.0,0.001872684158660709,1.0000286106660563,-0.045451442059183896,76.66659173534813,57.28947158695873,-0.20129551070736262,-0.30435592378164955,-0.39835558064334187,-0.31406499617912154,4.8189698287847635,0.0666666030883789,0.026048838390106965,0.27177815437316966,-0.03856716142155925,0.5821234701678986,0.11660549647580432,0.426950812270535,-0.4363354013056142,85.96516324786637,16.333070660061594,0.1551726578973645,3,-0.18444538116455078,-0.21555662155151367,-0.711111307144165,-0.4955558776855469,1.4711103439331037,0,0.12149526038142189,1.0588320679578926,11.866666793823242,4.399922753411724,11.777777671813965,-1.799988556060847,11.800000190734865,0.12149526038142189
7830,2011-03-29,12.075555801391602,12.09333324432373,11.871110916137695,11.871110916137695,1454400.0,0.015700919046101935,-1.1739093928424824,-46.003433476376465,77.52286760168005,61.12019528469063,-0.3494635345889332,-0.4780796568063401,-0.5856215857806504,-0.494602513489669,5.3451935439779135,0.22222232818603516,0.039764212703925494,0.43466687202453613,0.06302369692890508,0.8063100471201672,0.2488452844767206,0.6204884595723517,-0.5758128612360878,95.50570195530052,23.78831303979966,0.18582158754781525,3,-0.2866673469543457,-0.3666672706604004,-0.8911111354827881,-0.6822223663330078,1.328887939453125,1,0.11851308207192157,1.0000286106660563,11.88888931274414,1.0588320679578926,11.866666793823242,4.399922753411724,11.777777671813965,0.11851308207192157
7831,2011-03-30,12.151110649108887,12.164443969726562,11.986666679382324,12.084444046020508,1351800.0,0.0062568422489155395,2.8095169975579104,0.3260859424562451,84.54526479647481,66.93991468488424,-0.37685951621617164,-0.5333757404366146,-0.6621998724016294,-0.5643074400800447,6.271640583066642,0.17777729034423828,0.06692633406719217,0.4799995422363281,0.04732257867308931,0.9126765057995669,0.2636610604547087,0.6963380240179475,-0.5801368724531866,97.14285714285714,20.83207075964509,0.21633848178161957,3,-0.3244442939758301,-0.40666675567626953,-0.9666659832000732,-0.757777214050293,1.2222223281860352,2,0.10387711267624988,-1.1739093928424824,12.075555801391602,1.0000286106660563,11.88888931274414,1.0588320679578926,11.866666793823242,0.10387711267624988
7832,2011-03-31,12.102222442626953,12.199999809265135,11.924444198608398,11.946666717529295,2486925.0,-0.00402335291758027,-1.7555455949951184,2.3333381017094896,78.04867836960021,70.6902886542691,-0.2598424747108954,-0.4700846810543684,-0.6113422828336912,-0.5092974552637806,6.97759460713179,0.2755556106567365,0.10103350504478392,0.4066668510437008,-0.06568725870786807,0.8790209607952697,0.17048979616791549,0.6428439059194861,-0.44816283894133235,78.84623716923743,2.271757528374593,0.2361770548757848,3,-0.16666698455810547,-0.34000062942504883,-0.8722224235534668,-0.7088890075683594,1.2577772140502912,3,0.12229155010598802,2.8095169975579104,12.151110649108887,-1.1739093928424824,12.075555801391602,1.0000286106660563,11.88888931274414,0.12229155010598802
7833,2011-04-01,12.217778205871582,12.244443893432615,12.088889122009276,12.102222442626953,1647675.0,0.00954830931198325,-1.1874861698774357,0.7428576683505728,81.93827393893571,73.60285781938882,-0.32374376379238257,-0.5530908442716616,-0.7262675910072787,-0.619771460413423,7.687544307322594,0.15555477142333984,0.14304773907478818,0.4835558891296383,-0.027288487047425036,0.9944002653067017,0.22813370104110575,0.7389780772181709,-0.4763681692932398,93.10369491600713,15.049117140364956,0.25542218808853184,4,-0.26000070571899414,-0.4333343505859375,-0.9477782249450684,-0.8244447708129883,1.2266654968261737,4,0.10840300051462526,-1.7555455949951184,12.102222442626953,2.8095169975579104,12.151110649108887,-1.1739093928424824,12.075555801391602,0.10840300051462526
7834,2011-04-04,12.244443893432615,12.30666732788086,12.15999984741211,12.213333129882812,928125.0,0.002182531644601138,-1.12905101405136,0.26922727760399223,82.01745222378457,75.93271988275258,-0.30204736636896534,-0.5358204646492783,-0.7515501594666425,-0.6411487391952999,8.25926555944958,0.14666748046875,0.2147224380007362,0.4648882865905737,-0.05858699888702468,0.988363572068172,0.2031506438517745,0.7266259293293729,-0.41248776262050413,85.71403547953383,7.1242370694937165,0.26173764273879924,4,-0.24222135543823065,-0.4288883209228498,-0.8433325290679914,-0.8511104583740217,1.2222232818603516,0,0.11796735474012077,-1.1874861698774357,12.217778205871582,-1.7555455949951184,12.102222442626953,2.8095169975579104,12.151110649108887,0.11796735474012077
7835,2011-04-05,12.213333129882812,12.275555610656738,12.15999984741211,12.23111057281494,756450.0,-0.0025408065748490083,1.1666532557287057,-0.5714241922628656,79.91451776631133,78.33791713703337,-0.23192208701219208,-0.4637281295248492,-0.7195325389505989,-0.6031026646001916,8.861883338457647,0.1155557632446289,0.25884805801905486,0.39266643524169886,-0.13150647023950057,0.9168393407228983,0.13057998250109826,0.6547528879822995,-0.2864347596569523,75.58122707652386,-4.71064580511684,0.26208645274060016,4,-0.21111059188842773,-0.3977775573730469,-0.7744443416595459,-0.8199996948242188,1.5511112213134748,1,0.09388645299364184,-1.12905101405136,12.244443893432615,-1.1874861698774357,12.217778205871582,-1.7555455949951184,12.102222442626953,0.09388645299364184
7836,2011-04-06,12.333333015441895,12.373332977294922,12.199999809265135,12.244443893432615,1101825.0,0.009825318304425235,1.052627715381205,-5.000107290382017,89.53978201145618,80.84585559423968,-0.299844628793986,-0.5495993503572905,-0.8382154380479392,-0.7192311490248162,9.716041179001259,0.17333316802978693,0.28747384985484814,0.47311077117919886,-0.08112637295380232,1.0273479153122,0.19599219911269827,0.7502293432456995,-0.3304808536850352,91.089115221354,5.179741361497065,0.277118572066501,4,-0.27777767181396484,-0.48444461822509766,-0.873333215713501,-0.9399995803833008,1.382223129272461,2,0.08684681781167769,1.1666532557287057,12.213333129882812,-1.12905101405136,12.244443893432615,-1.1874861698774357,12.217778205871582,0.08684681781167769
7837,2011-04-07,12.226667404174805,12.32888889312744,12.191110610961914,12.315555572509766,786150.0,-0.00864856329862651,1.3846395087812389,-0.9999892711920578,78.02700593599448,80.91338159773171,-0.1372399837288647,-0.4045169722051192,-0.7255706496206145,-0.6076428877760591,10.595019532388914,0.14222240447998047,0.3029336430251348,0.3288896083831787,-0.21733286236312033,0.8751120791294777,0.05577837301003008,0.6020008437563273,-0.14971907931033357,48.43777765111797,-36.06964547903014,0.27311123537314924,4,-0.11111211776733398,-0.3777790069580078,-0.7400007247924805,-0.8333339691162109,1.6222219467163086,3,0.09378398342041971,1.052627715381205,12.333333015441895,1.1666532557287057,12.213333129882812,-1.12905101405136,12.244443893432615,0.09378398342041971
7838,2011-04-08,12.293333053588867,12.30666732788086,12.173333168029785,12.25777816772461,1026675.0,0.0054524791760752755,3.2856573583054898,-0.39999570843078774,78.12509279987901,81.07543727156848,-0.15312052425017342,-0.4383509914071908,-0.7734669737220248,-0.668877278805077,11.190485287321904,0.13333415985107422,0.32822443566924875,0.3604441642761227,-0.19300796150228194,0.9138962900545273,0.08371810138692126,0.6371702271653241,-0.15710779823830556,62.5,-21.507650460021637,0.2767260628892019,4,-0.1711111068725586,-0.4444446563720703,-0.7844443321228027,-0.8999996185302734,1.5422229766845703,4,0.08676789268122675,1.3846395087812389,12.226667404174805,1.052627715381205,12.333333015441895,1.1666532557287057,12.213333129882812,0.08676789268122675
7839,2011-04-11,12.524443626403807,12.653332710266113,12.435556411743164,12.506667137145994,1538100.0,0.01879966741383199,-1.7222387792812193,0.4999731774046457,81.08113929891981,81.470800793484,-0.3180424496928378,-0.6266836651584207,-0.9815894977425739,-0.8923059920951442,12.242348040699055,0.3599996566772461,0.355470712182834,0.5439991950988752,-0.041868544282236186,1.1298669344799865,0.2510653254083195,0.8369330647894309,-0.35111045837402166,73.87380943635826,-8.836942855732971,0.29293386969055524,4,-0.23555517196655096,-0.5355553627014142,-1.0155549049377424,-1.1688876152038556,1.2888889312744176,0,0.0734563629121554,3.2856573583054898,12.293333053588867,1.3846395087812389,12.226667404174805,1.052627715381205,12.333333015441895,0.0734563629121554
7840,2011-04-12,12.5377779006958,12.591111183166506,12.431111335754395,12.493332862854006,1207350.0,0.0010646600112345084,1.1176381490924434,2.500214592274578,81.92317468911034,81.17945744822129,-0.2893428508701632,-0.5963868068109548,-0.9727395989187926,-0.8985835014437704,13.96744405707841,0.15999984741211115,0.3681410285306548,0.5102223873138421,-0.09649221622141368,1.1169369908490978,0.2068650855462142,0.8135796890814699,-0.3644447326660156,75.92605838081842,-6.522925206732339,0.30335730176762793,4,-0.24888944625854492,-0.5488896369934082,-1.0366671085357666,-1.1822218894958496,1.6755552291870117,1,0.07408723315681143,-1.7222387792812193,12.524443626403807,3.2856573583054898,12.293333053588867,1.3846395087812389,12.226667404174805,0.07408723315681143
7841,2011-04-13,12.608888626098633,12.617777824401855,12.493332862854006,12.564443588256836,733500.0,0.005671716787939429,2.9999386935597014,1.00000000000004,84.50196247348474,81.89648901531956,-0.32261535612178527,-0.619079168643065,-1.02124212584717,-0.9630038800582366,15.676147363988276,0.12444496154784979,0.38645574803451055,0.530444240570068,-0.09264794430951362,1.1535364254496496,0.2188981481302772,0.8419903330098588,-0.33955554962158274,90.74080696818699,7.224303451925621,0.3115460924397909,4,-0.2377777099609375,-0.6200003623962402,-1.1077778339385986,-1.2533326148986816,1.5644445419311523,2,0.09164612039682996,1.1176381490924434,12.5377779006958,-1.7222387792812193,12.524443626403807,3.2856573583054898,12.293333053588867,0.09164612039682996
7842,2011-04-14,12.920000076293945,12.942221641540527,12.533332824707033,12.604443550109865,1822500.0,0.024673978763786852,1.2716067043368282,7.099927044888811,86.91599530469993,82.44956916707115,-0.5649348534447842,-0.8620245457658129,-1.304947726191024,-1.2659737692916089,18.004508038117955,0.4088888168334943,0.39975852234578824,0.7702223300933841,0.10400758577118552,1.4364370744155828,0.43711495793228394,1.1033297022544843,-0.5738670730590822,97.10991047308612,13.575583926730431,0.33310737216109937,4,-0.36888933181762695,-0.7733335494995117,-1.4188892841339111,-1.5644440650939941,1.355555534362793,3,0.061575546727753006,2.9999386935597014,12.608888626098633,1.1176381490924434,12.5377779006958,-1.7222387792812193,12.524443626403807,0.061575546727753006
7843,2011-04-15,13.155555725097654,13.191110610961914,12.893333435058596,12.911110877990724,4590450.0,0.018231861254855097,-1.1269818563288416,0.7746467806035261,88.61798262447235,83.18296143381424,-0.7302736142126598,-1.033663672882911,-1.5122310298877757,-1.4915096523380758,20.61333205369036,0.29777717590331854,0.4077554503056575,0.9315557479858381,0.16645668919488799,1.6966548067767881,0.5490062185903621,1.314105277381314,-0.6902049942016593,95.32172108262192,11.595252054028421,0.38254952939547504,4,-0.48000049591064275,-0.8844447135925275,-1.6544449329376203,-1.7999997138977033,1.2800006866455096,4,0.052702724254418465,1.2716067043368282,12.920000076293945,2.9999386935597014,12.608888626098633,1.1176381490924434,12.5377779006958,0.052702724254418465
7844,2011-04-18,12.95111083984375,13.137778282165527,12.826666831970215,13.133333206176758,1940175.0,-0.015540573847737438,2.2557935288129505,-0.7454539070455284,76.40755173727015,82.79329854169855,-0.46382224012959306,-0.7729369851548142,-1.2847452607496557,-1.2772095905325358,22.584893159002096,0.32888889312743963,0.428524356645152,0.6662219524383541,-0.1277454714615338,1.460189376338242,0.26923824048841105,1.0632056643882972,-0.417778015136717,68.42105263157895,-13.244721792996515,0.39698371194994364,4,-0.2688889503479004,-0.679999828338623,-1.496666431427002,-1.5955548286437988,1.5066671371459943,0,0.06829106795292916,-1.1269818563288416,13.155555725097654,1.2716067043368282,12.920000076293945,2.9999386935597014,12.608888626098633,0.06829106795292916
7845,2011-04-19,12.897777557373047,13.008889198303224,12.862221717834473,12.95555591583252,692775.0,-0.004118046948268339,-1.2758544146917428,0.3170761066393125,72.82613829379702,80.9362270175142,-0.3388210222702366,-0.668097966873475,-1.2075128323431663,-1.21579242077447,24.589977504760636,0.14666748046875178,0.4346790002817702,0.5584442615509033,-0.24733726959423485,1.3642257926960415,0.15555349597833512,0.9613350271234715,-0.2328891754150373,57.96182174277297,-20.847892477281206,0.40289076557256875,4,-0.21555566787719727,-0.6266665458679199,-1.482222080230713,-1.5422215461730957,1.653333663940428,1,0.07098548538556537,2.2557935288129505,12.95111083984375,-1.1269818563288416,13.155555725097654,1.2716067043368282,12.920000076293945,0.07098548538556537
7846,2011-04-20,13.079999923706055,13.0977783203125,12.928889274597168,12.964444160461426,795150.0,0.014128198871660613,1.2352748133515932,-1.999983494264257,77.63821885991692,80.8930284535056,-0.45146691456211663,-0.7900135665303925,-1.3453158842272863,-1.389002126769812,26.65671590656096,0.20000076293945312,0.44627328448544823,0.6766666412353519,-0.15176056870264887,1.5050938511733527,0.26245303626635064,1.0908802462043532,-0.3098670959472649,83.10817276325514,4.125322718562813,0.41421360496900045,4,-0.3977780342102051,-0.742222785949707,-1.6644444465637207,-1.7244439125061035,1.506667137145996,2,0.08664627009077552,-1.2758544146917428,12.897777557373047,2.2557935288129505,12.95111083984375,-1.1269818563288416,13.155555725097654,0.08664627009077552
7847,2011-04-21,13.035555839538574,13.11111068725586,12.95555591583252,13.079999923706055,1284075.0,-0.0033978657818590774,1.916680822909868,-0.38461157556800835,74.08380639529604,80.44399663077415,-0.3131461411878149,-0.6814465720241234,-1.2603515158373693,-1.3345768886098632,29.232292142229483,0.15555477142333984,0.464816440000007,0.5693336486816403,-0.25005900752531574,1.3887263048885963,0.15963732057816316,0.9790299767851174,-0.18122745513915994,57.317210392859295,-19.058248263716166,0.4096963281034778,4,-0.22444486618041992,-0.6977787017822266,-1.6077780723571777,-1.679999828338623,1.7777767181396502,3,0.08728260938748633,1.2352748133515932,13.079999923706055,-1.2758544146917428,12.897777557373047,2.2557935288129505,12.95111083984375,0.08728260938748633
7848,2011-04-25,13.017778396606445,13.057778358459473,12.555556297302244,12.986666679382324,971100.0,-0.0013637656231126893,8.039953994970377,-0.7000193120614553,72.89480192848274,79.53440358961447,-0.2031641536441171,-0.6039751431366049,-1.199132461685256,-1.3082396266054506,30.76135824132501,0.5022220611572283,0.46418807736541545,0.49400062561035085,-0.3096312908988832,1.297632542119585,0.09218466735573294,0.8958165838649688,0.17333221435546875,79.38932423047194,4.021836130367106,0.40181595825461713,4,-0.20666742324829102,-0.6777787208557129,-1.5900006294250488,-1.688889503479004,1.6799993515014648,0,0.09661995893079411,1.916680822909868,13.035555839538574,1.2352748133515932,13.079999923706055,-1.2758544146917428,12.897777557373047,0.09661995893079411
7849,2011-04-26,13.333333015441895,13.359999656677244,13.128889083862305,13.155555725097654,2250000.0,0.024240281960684618,1.0000000000000153,5.714158722373843,78.37841625720638,79.14054154162514,-0.43796831929405045,-0.8493118482991839,-1.4718410875997563,-1.6116803897361116,32.5202756793234,0.342221260070799,0.501481529371052,0.7373330593109131,-0.08545305227369404,1.5601191708955202,0.3259400035186104,1.1487261151032158,-0.7777767181396502,96.68508156297443,20.46290535780554,0.41139305579230334,4,-0.40666675567626953,-0.8177776336669922,-1.901111125946045,-2.004444122314453,0.8977775573730451,1,0.08266675669352419,8.039953994970377,13.017778396606445,1.916680822909868,13.035555839538574,1.2352748133515932,13.079999923706055,0.08266675669352419
7850,2011-04-27,13.506667137145994,13.528888702392578,13.333333015441895,13.3644437789917,2642175.0,0.013000059437753064,1.0952415012210448,0.8000085830923629,78.94741547739605,78.52336965317083,-0.5134018684385513,-0.9591073703298925,-1.6060225145220546,-1.7748922107550413,33.81430350958651,0.1955556869506836,0.5444069380402219,0.8391116142272939,-0.04008530334041538,1.718308531795003,0.39951315544343835,1.2787100730111494,-0.95111083984375,97.71696029738972,22.409740217187988,0.43959845878385473,4,-0.47555637359618963,-0.906667232513426,-2.0144453048706037,-2.177778244018553,0.5422220230102557,2,0.07041787808837063,1.0000000000000153,13.333333015441895,8.039953994970377,13.017778396606445,1.916680822909868,13.035555839538574,0.07041787808837063
7851,2011-04-28,13.41333293914795,13.542222023010256,13.386667251586914,13.448888778686525,1671075.0,-0.0069102315952807025,-2.500048280671678,-0.2500000000000156,79.47017075665067,77.69605581449869,-0.3285025670483712,-0.8077772901010594,-1.4695145441457775,-1.6722305125487793,34.92085695077555,0.15555477142334162,0.5640167488564547,0.6826663017272949,-0.22130129034867707,1.586633893803267,0.23068250568930893,1.134650097765281,-0.818843345642092,86.93690471817918,7.890871679688573,0.45198379603798583,4,-0.3644437789916992,-0.7933330535888672,-1.8411107063293457,-2.084444046020508,0.7688894271850586,3,0.08482442710751048,1.0952415012210448,13.506667137145994,1.0000000000000153,13.333333015441895,8.039953994970377,13.017778396606445,0.08482442710751048
7852,2011-04-29,13.58222198486328,13.608888626098633,13.386667251586914,13.391111373901367,843750.0,0.012591132008839656,-1.222226460798993,-5.374943003513347,80.46216915308065,76.7898543176774,-0.4398295724267367,-0.9065844867874713,-1.6005440945787424,-1.8268831698310208,36.501829193720894,0.22222137451171875,0.5905083249267875,0.7775553703308091,-0.15175474812713396,1.7068654887887522,0.31290031110183847,1.2422104295597798,-0.9308684455871585,97.46835443037958,15.654810494713189,0.46465505922897116,4,-0.49999952316284,-0.928888797760008,-2.003333091735838,-2.253333091735838,0.573333740234375,4,0.07395292737139592,-2.500048280671678,13.41333293914795,1.0952415012210448,13.506667137145994,1.0000000000000153,13.333333015441895,0.07395292737139592
7853,2011-05-02,13.542222023010256,13.640000343322756,13.4399995803833,13.604443550109865,991125.0,-0.0029450234208807657,1.9999713901525171,-0.32557861013803113,76.44341126145258,76.79383870925322,-0.3790769215226,-0.8034671712609711,-1.5301059841455924,-1.774225137309971,38.01622651132677,0.2000007629394549,0.6103827668833599,0.6713332176208517,-0.270560123350684,1.6132265585923875,0.20038654713508386,1.1422798881066196,-0.8142656767883345,80.86946462190666,-1.867915839596705,0.47094667048576794,5,-0.4444437026977557,-0.85333299636841,-1.9422221183776873,-2.2133331298828143,0.6177778244018537,0,0.09386277469887605,-1.222226460798993,13.58222198486328,-2.500048280671678,13.41333293914795,1.0952415012210448,13.506667137145994,0.09386277469887605
7854,2011-05-03,13.688888549804688,13.711111068725586,13.533332824707033,13.6355562210083,1455300.0,0.010830314740463143,2.6363884635266444,-0.8571362883943351,77.96974330050438,77.36535037666515,-0.4582766247124752,-0.8815695799474366,-1.6417100231186375,-1.9059038968630588,39.424682215528804,0.1777782440185529,0.6006211268735271,0.74577751159668,-0.2151862478680524,1.7067412710614125,0.2652956318643138,1.2262593913290463,-0.8697278038726832,94.11757281087728,10.084093154850308,0.4804818797323665,5,-0.5555548667907715,-0.9044442176818848,-2.0555551052093506,-2.359999656677246,0.5644445419311523,1,0.07370132313025635,1.9999713901525171,13.542222023010256,-1.222226460798993,13.58222198486328,-2.500048280671678,13.41333293914795,0.07370132313025635
7855,2011-05-04,13.359999656677244,13.68000030517578,13.32888889312744,13.640000343322756,1721700.0,-0.024025974930750316,-1.0519498615004552,-5.250111760814043,66.21880144330589,76.09652621926392,-0.06361630018743547,-0.4873577553621775,-1.2842961863475928,-1.5599554385512509,40.51841150947549,0.35999965667724787,0.5527620333138596,0.35955529212951554,-0.5537235915254719,1.272834175784503,-0.09708414969797907,0.8161947339570101,-0.4338048720100094,8.139444944846252,-71.94554647035312,0.45663944182749383,5,-0.2266659736633283,-0.5688886642456037,-1.671111345291136,-2.031110763549803,0.6755561828613299,2,0.06520291456013028,2.6363884635266444,13.688888549804688,1.9999713901525171,13.542222023010256,-1.222226460798993,13.58222198486328,0.06520291456013028
7856,2011-05-05,13.404443740844727,13.502222061157227,13.222222328186035,13.355555534362793,1278450.0,0.003326653092035725,1.29090313242483,-0.17460030926219627,61.82210521612208,74.73411497713349,-0.06392003997338058,-0.47162285149049765,-1.3032658455568136,-1.587121220391234,41.101470048391526,0.2799997329711914,0.5459330449037711,0.35044384002685547,-0.5228663841633434,1.2237540642170543,-0.08621127206824397,0.7870989521219549,-0.38405900209049015,37.272572990244555,-38.979304243819456,0.4366551120950996,5,-0.27111005783081055,-0.5866661071777344,-1.655555248260498,-2.039999008178711,0.7333345413208008,3,0.04807699832763901,-1.0519498615004552,13.359999656677244,2.6363884635266444,13.688888549804688,1.9999713901525171,13.542222023010256,0.04807699832763901
7857,2011-05-06,13.373332977294922,13.617777824401855,13.32888889312744,13.51555633544922,1005525.0,-0.00232092910017645,-1.499995873531986,-2.9091547509900293,55.90360075282836,72.84620373539411,0.02251038024043517,-0.3691275051888958,-1.2469467779192236,-1.538098964008661,41.891817164543525,0.28888893127441584,0.5529688286947732,0.2619997978210442,-0.529326671284517,1.0533262669266055,-0.1336634367317373,0.6576630323738257,-0.27006107894412423,30.909005787721135,-41.15724298722363,0.39566323455278074,5,0.04666709899902344,-0.5555553436279297,-1.587777853012085,-1.9733328819274902,0.8755559921264648,4,0.06048525004285832,1.29090313242483,13.404443740844727,-1.0519498615004552,13.359999656677244,2.6363884635266444,13.688888549804688,0.06048525004285832
7858,2011-05-09,13.359999656677244,13.395556449890135,13.293333053588867,13.355555534362793,1136250.0,-0.000997008048802428,1.7058363204928353,-0.03124748544911943,62.365593878792936,71.06700124890372,0.10000995983923389,-0.28647245281447553,-1.213484978672227,-1.5124270502505173,42.788792887573415,0.10222339630126775,0.5338575959494509,0.19533314704894877,-0.5020696191883385,0.892735913286236,-0.15336823606969574,0.5440345301675933,-0.18378705788147265,28.18173483380992,-42.51373546697027,0.3487013831186439,5,0.10666704177856623,-0.4599995613098127,-1.5111110210418683,-1.9422216415405256,0.6888895034790057,0,0.05954761144195064,-1.499995873531986,13.373332977294922,1.29090313242483,13.404443740844727,-1.0519498615004552,13.359999656677244,0.05954761144195064
7859,2011-05-10,13.444443702697756,13.520000457763672,13.342222213745115,13.408888816833494,1211625.0,0.006320662289710954,-1.1052786122467186,8.000429184553353,66.22690680401101,69.6536113963054,0.03686075112816134,-0.3145875124408608,-1.2723924463936882,-1.5857612821179643,42.642432493551794,0.17777824401855646,0.5317623534268616,0.23377718925476287,-0.40469637986833895,0.8722507583778647,-0.08545959530678715,0.5530139738163129,-0.204043287510407,48.543483016156316,-22.78109522481391,0.31923678456155063,5,0.022222995758054864,-0.508888244628908,-1.5733330249786395,-2.0044436454772967,0.706666946411131,1,0.05322318725398589,1.7058363204928353,13.359999656677244,-1.499995873531986,13.373332977294922,1.29090313242483,13.404443740844727,0.05322318725398589
7860,2011-05-11,13.466667175292967,13.48888874053955,13.41777801513672,13.457777976989744,1077075.0,0.001652985656130257,1.666702430126895,0.2500134112976522,62.68223379977177,67.7882850677633,0.009349821405281844,-0.2779009578037037,-1.2611306379332152,-1.5992586396721702,42.51910112005509,0.07111072540283025,0.5370910083467848,0.20955619812011506,-0.35350794839970945,0.7726203446399396,-0.0719758751397972,0.4910882713800273,-0.1733341217040998,61.797863876364765,-7.704203058858731,0.2815320732599123,5,-4.7683715642676816e-07,-0.5311117172241193,-1.5577781200408918,-1.995555400848387,0.8088884353637713,2,0.0584157836681487,-1.1052786122467186,13.444443702697756,1.7058363204928353,13.359999656677244,-1.499995873531986,13.373332977294922,0.0584157836681487
7861,2011-05-12,13.764444351196287,13.88888931274414,13.422222137451172,13.475556373596193,1845000.0,0.02211216569231378,-1.3595477986648055,32.4987662267993,70.49999061226791,66.68137634100633,-0.26081165709157794,-0.5108600763621016,-1.5195525878708729,-1.8872701720311742,42.65062821500614,0.46666717529296875,0.506301493459155,0.4495555877685522,-0.06881744220767416,0.9679286177447786,0.19036907278043813,0.7087421027566663,-0.4222221374511719,79.10441547128329,7.7280526309353945,0.25918651498811346,5,-0.2088885307311994,-0.7333331108093244,-1.855555295944212,-2.293332576751707,0.5555553436279332,3,0.01969650800460565,1.666702430126895,13.466667175292967,-1.1052786122467186,13.444443702697756,1.7058363204928353,13.359999656677244,0.01969650800460565
7862,2011-05-13,13.715556144714355,13.79111099243164,13.591111183166506,13.76888942718506,890775.0,-0.0035517747926877563,3.0909622924916245,-0.18461579091579175,69.28747330311693,65.88627212341348,-0.21346960852918073,-0.4208943439422477,-1.4332149830943806,-1.8273821559676833,41.9355294322596,0.19999980926513494,0.45750732177616094,0.36088957786560094,-0.1519615124095175,0.8737406681407194,0.10446403272804261,0.6173151230031593,-0.29777812957763494,70.89558452871641,0.5107976891845993,0.25642554513755894,5,-0.16000032424926758,-0.6844449043273926,-1.7633342742919922,-2.211111545562744,0.7200002670288086,4,0.030784179146383872,-1.3595477986648055,13.764444351196287,1.666702430126895,13.466667175292967,-1.1052786122467186,13.444443702697756,0.030784179146383872
7863,2011-05-16,13.848889350891113,13.88888931274414,13.604443550109865,13.684444427490234,958500.0,0.009721312411246297,1.3272796788376837,-3.083345254273554,65.84701503912807,64.53930231659388,-0.3338335318508747,-0.5266216283581713,-1.5213326902740114,-1.94677057829084,40.756502030932374,0.28444576263427557,0.4172797485484576,0.45955610275268555,-0.08910784403820493,1.008220049543576,0.1852241293572412,0.7338880761481299,-0.4266672134399414,92.68293959408399,24.56642236174477,0.2743319733954452,5,-0.2933335304260254,-0.8177781105041504,-1.8666675090789795,-2.344444751739502,0.5066661834716797,0,0.028883155059978627,3.0909622924916245,13.715556144714355,-1.3595477986648055,13.764444351196287,1.666702430126895,13.466667175292967,0.028883155059978627
7864,2011-05-17,13.835556030273438,13.95111083984375,13.751111030578613,13.777777671813965,1227825.0,-0.0009627718353326653,-2.5999794007329906,0.3513538591800873,61.21212475884506,63.98300490720934,-0.3324703367916335,-0.4676048584444601,-1.458567881809362,-1.9211315971347602,39.99864902530753,0.19999980926513672,0.35666322063283395,0.40200052261352504,-0.1404823324800475,0.9444833777070976,0.13075909506673788,0.6732419501603122,-0.34800048828125085,78.33345254273651,13.384469831351012,0.2712414275467867,5,-0.24888944625854492,-0.6444449424743652,-1.8500008583068848,-2.331111431121826,0.40444374084472656,1,0.015419194531540281,1.3272796788376837,13.848889350891113,3.0909622924916245,13.715556144714355,-1.3595477986648055,13.764444351196287,0.015419194531540281
7865,2011-05-18,13.813332557678224,13.95111083984375,13.715556144714355,13.831110954284668,2331450.0,-0.0016062580026842133,-1.2083471170438187,-0.3076999257241584,64.33119713314566,64.26179289798974,-0.2672871334327471,-0.39344558231011106,-1.3878713440151653,-1.8878841335934897,39.12717139135645,0.23555469512939453,0.31371252281535256,0.3339993000030539,-0.17136703426662692,0.8393656342727347,0.08131613286821349,0.5866824671378943,-0.25160816802978836,73.94947527858953,11.295122123710044,0.2526831671348405,5,-0.19111061096191584,-0.6222214698791522,-1.6744441986084002,-2.1688880920410174,0.6444454193115199,2,0.02445304853265884,-2.5999794007329906,13.835556030273438,1.3272796788376837,13.848889350891113,3.0909622924916245,13.715556144714355,0.02445304853265884
7866,2011-05-19,14.213333129882812,14.85777759552002,13.835556030273438,13.871110916137695,4488975.0,0.028957572007650256,-3.9462495097021297,-19.249329471088718,69.39890390013638,65.7612710254684,-0.603996935120497,-0.7422413532596579,-1.7386228930085963,-2.272861572322686,38.52689122718283,1.044445037841795,0.25984765056389136,0.6773332118988034,0.11012520789407532,1.2445412159035314,0.39372920989643845,0.9609372139011683,-0.5893069082031257,49.12279512963441,-8.750760131930676,0.283604002002364,5,-0.13777780532836914,-0.5377779006958008,-2.0744447708129883,-2.5688886642456055,0.2799997329711932,3,0.004377754338502404,-1.2083471170438187,13.813332557678224,-2.5999794007329906,13.835556030273438,1.3272796788376837,13.848889350891113,0.004377754338502404
7867,2011-05-20,14.173333168029785,14.262222290039062,14.084444046020508,14.226667404174805,2219625.0,-0.0028142562682168526,1.857160373671344,-0.15584679779069574,69.39890390013622,66.54274991672877,-0.49012487586884035,-0.6457388427609008,-1.646674140878151,-2.2206861934753235,37.86602642471562,0.1777782440185547,0.25502594500414943,0.5804443836212165,-0.0034113849029093757,1.1643001521453424,0.28851649935915447,0.8723722678832786,-0.4577770233154297,45.390103301131546,-9.17910623859931,0.29192788426206284,5,-0.0733332633972168,-0.47777795791625977,-1.9933335781097412,-2.528888702392578,0.5333337783813477,4,0.010348061747766257,-3.9462495097021297,14.213333129882812,-1.2083471170438187,13.813332557678224,-2.5999794007329906,13.835556030273438,0.010348061747766257
7868,2011-05-23,14.275555610656738,14.342222213745115,14.031110763549805,14.075555801391602,1675800.0,0.007212307889405523,-1.1538410751246893,-3.7499329459097006,68.53932990613478,66.79968581696475,-0.5015626462181917,-0.6839677102258079,-1.698414134826404,-2.3102990636555116,39.638368185913045,0.3111114501953107,0.2690892953652586,0.619777965545655,0.025879557774480588,1.2136763733168294,0.3228287616600678,0.9167271694312422,-0.4399995803833008,49.027223709324325,-0.517102464498997,0.2969492038855871,5,-0.13777780532836914,-0.5688886642456055,-1.9266669750213623,-2.486666679382324,0.49111175537109375,0,0.011208026184773123,1.857160373671344,14.173333168029785,-3.9462495097021297,14.213333129882812,-1.2083471170438187,13.813332557678224,0.011208026184773123
7869,2011-05-24,14.435556411743164,14.48444366455078,14.271110534667967,14.31999969482422,1547550.0,0.011208026184773123,1.0000178815703928,0.5777841356126082,88.05031616294059,69.61836163509462,-0.5656761583728507,-0.7980765808007142,-1.804459286666173,-2.4565609053830073,40.74976393784147,0.2133331298828125,0.3105824339296497,0.7246675968170173,0.056797875988573665,1.392537317645461,0.3907327364027964,1.0586024572312382,-0.41600049972534237,63.03508540493243,7.912384075220039,0.3339348604142216,5,-0.29555654525756836,-0.7288894653320312,-1.9622232913970947,-2.5222229957580566,0.25777626037597656,1,-0.005541932371605052,-1.1538410751246893,14.275555610656738,1.857160373671344,14.173333168029785,-3.9462495097021297,14.213333129882812,-0.005541932371605052
7870,2011-05-25,14.457777976989744,14.51111125946045,14.342222213745115,14.466667175292967,1386000.0,0.0015393632647580091,2.454563188233254,-0.07692498143104848,87.85942426305309,71.54718759629297,-0.4833536415914992,-0.7856716432937159,-1.7720709760875675,-2.4640651680221293,41.5457501246202,0.1688890457153338,0.34772939441160844,0.6993336200714086,-0.03903494632441351,1.4377021864672308,0.33014933687349846,1.0685179032693188,-0.42666721343993963,60.86957738621111,3.344829744028253,0.3691842831979111,5,-0.2333335876464826,-0.7511110305786115,-1.981111526489256,-2.544444561004637,0.3755550384521502,2,-0.015063048154300374,1.0000178815703928,14.435556411743164,-1.1538410751246893,14.275555610656738,1.857160373671344,14.173333168029785,-0.015063048154300374
7871,2011-05-26,14.551111221313475,14.617777824401855,14.377778053283693,14.399999618530273,1086300.0,0.0064555732196383,-1.454553434705031,-16.999463576869235,90.51985259184802,73.90634085059642,-0.5066419673899691,-0.8320547787825774,-1.808440566783844,-2.5412083480218772,42.397029423418076,0.2399997711181623,0.3782944661649399,0.7357779502868631,-0.06345004043957125,1.5350059410132975,0.33616395492364504,1.1353919456500812,-0.37120042800903086,88.6363821088648,26.598808010159033,0.39961399536321723,5,-0.3200006484985334,-0.844444274902342,-2.0744447708129865,-2.6377778053283674,0.36222171783447443,3,-0.006414166100732088,2.454563188233254,14.457777976989744,1.0000178815703928,14.435556411743164,-1.1538410751246893,14.275555610656738,-0.006414166100732088
7872,2011-05-27,14.58666706085205,14.715556144714355,14.568888664245605,14.600000381469727,1156950.0,0.002443513694438515,-4.999882961084561,-0.08823492287885394,91.56624014208602,76.76403252870286,-0.4533059626588436,-0.8311134005686718,-1.7822929538184766,-2.556016060730075,43.1813468669628,0.16444492340088068,0.424360441122829,0.721111536026001,-0.14025885420828743,1.5824819262602894,0.2904263409088568,1.1517967311431452,-0.28474024314880353,81.16882845450631,14.235333143229042,0.4306851951171446,5,-0.3000001907348633,-0.880000114440918,-2.076667547225952,-2.6733336448669434,0.45333290100097656,4,-0.006398596581979832,-1.454553434705031,14.551111221313475,2.454563188233254,14.457777976989744,1.0000178815703928,14.435556411743164,-0.006398596581979832
7873,2011-05-31,14.813332557678224,14.831110954284668,14.626667022705078,14.69333267211914,5120550.0,0.015539224682415753,1.6285458547142164,-9.000000000000133,92.30766510017915,80.21909256662889,-0.5909197085395306,-1.0094213858071246,-1.9490801347435252,-2.759624137574363,43.98002407389349,0.2444438934326172,0.43809682849357934,0.8842215061187755,-0.06026450387565241,1.8287075161132034,0.41197850112156154,1.3564645111159894,-0.43555450439453125,96.82528869913844,26.42687481622403,0.4722430049972143,5,-0.5266656875610369,-1.1066656112670916,-2.2388885021209735,-2.899999141693117,0.4600000381469709,1,-0.007200649202451337,-4.999882961084561,14.58666706085205,-1.454553434705031,14.551111221313475,2.454563188233254,14.457777976989744,-0.007200649202451337
7874,2011-06-01,14.69777774810791,14.853333473205565,14.675556182861328,14.800000190734865,1597950.0,-0.007800730127429545,-1.4242538526561952,-0.8518545009497037,85.97403118553996,82.6238519057838,-0.38017621739080454,-0.8584193344134903,-1.7757610977752378,-2.620385279327138,44.66851295003686,0.1777772903442365,0.4594973141867875,0.7182222366333004,-0.27856253440415735,1.7150070076707582,0.21982985111457154,1.2166146221520293,-0.2335997772216789,69.56519305368742,-1.8417725584315718,0.4983923855187293,6,-0.35111093521118164,-0.704444408416748,-2.122222423553467,-2.7844443321228027,0.3688888549804705,2,0.004687077128295192,1.6285458547142164,14.813332557678224,-4.999882961084561,14.58666706085205,-1.454553434705031,14.551111221313475,0.004687077128295192
7875,2011-06-02,14.23111057281494,14.782221794128418,14.146666526794435,14.737777709960938,3020850.0,-0.0317508662391528,1.1343282865080766,4.956515654737402,62.411334925834076,81.84745535308353,0.16984606701912597,-0.3406076896578387,-1.2579972279058005,-2.134352353133165,45.59277055680578,0.6355552673339826,0.47521112403284427,0.2079995155334462,-0.7501778341839582,1.1661768652508506,-0.2710891593252551,0.6870881903921475,0.6266670227050799,11.949624423409194,-56.06776565324013,0.4790886748587019,6,0.21111154556274592,-0.1911106109619123,-1.509999752044676,-2.22444438934326,0.8422222137451207,3,0.03247969277866214,-1.4242538526561952,14.69777774810791,1.6285458547142164,14.813332557678224,-4.999882961084561,14.58666706085205,0.03247969277866214
7876,2011-06-03,14.04888916015625,14.222222328186035,14.013333320617676,14.15999984741211,2313675.0,-0.012804440786707061,-1.2926824162366413,0.2192972054231385,58.27813785299173,80.6118146811786,0.36463308778413506,-0.11344705375995012,-1.025456476979807,-1.933273378233423,46.90820435392739,0.21777725219726385,0.5025801368080351,-0.006444168090819602,-0.9192931469438257,0.9064048107621865,-0.46286865751732265,0.44998032133568344,0.8044443130493146,4.232837271402047,-60.80064593155228,0.45642448942650343,6,0.3844442367553711,-0.008889198303222656,-1.2333338260650635,-1.8844447135925293,1.0911111831665057,4,0.05583671750435526,1.1343282865080766,14.23111057281494,-1.4242538526561952,14.69777774810791,1.6285458547142164,14.813332557678224,0.05583671750435526
7877,2011-06-06,14.182222366333008,14.222222328186035,14.031110763549805,14.031110763549805,2684250.0,0.009490658276022357,-1.5294095372731173,-1.3600096130737804,58.27813785299173,79.47168223082937,0.26003933208996166,-0.1929666468467559,-1.1051671178228908,-2.0479176859116563,47.96626551152896,0.19111156463623047,0.534571868011497,0.08644456863403249,-0.769052113634503,0.941941250902568,-0.34130377250023614,0.5141929097683011,0.637511100769041,20.105835123364603,-39.71873989097418,0.4277483411342679,6,0.2511110305786133,-0.14222240447998047,-1.3477778434753418,-1.87333345413208,1.0111103057861328,0,0.05155119937694086,-1.2926824162366413,14.04888916015625,1.1343282865080766,14.23111057281494,-1.4242538526561952,14.69777774810791,0.05155119937694086
7878,2011-06-07,14.155555725097654,14.25333309173584,14.035555839538574,14.173333168029785,1351125.0,-0.001880286498585515,1.4500008046649107,-0.11764446015198207,57.89472941216325,76.121061480743,0.2993765429039108,-0.1092440047289589,-1.0269477993205367,-2.0018887926671205,49.284660088538665,0.21777725219726562,0.5240716332028494,0.02000012397765971,-0.7622991428153121,0.8022993907706315,-0.3711495094188262,0.4111497573741456,0.6319217361450189,16.93123555297188,-38.87692588751226,0.39114963339648595,6,0.2777776718139666,-0.11555576324462713,-1.287777900695799,-1.8133335113525373,0.9977769851684588,1,0.06248036134584689,-1.5294095372731173,14.182222366333008,-1.2926824162366413,14.04888916015625,1.1343282865080766,14.23111057281494,0.06248036134584689
7879,2011-06-08,14.15999984741211,14.217778205871582,13.93777847290039,14.06666660308838,974475.0,0.00031394898234737845,1.6808347448148029,-5.250093879083115,58.62834095508548,72.87316333541325,0.2813176899963459,-0.06043010580022212,-0.9794411065617918,-1.9863934361742324,50.17259485741403,0.2799997329711914,0.5171716427181803,-0.01133356094360316,-0.7227921832773596,0.7001250613901533,-0.3670628721104823,0.34439575022327595,0.596511848205564,26.315724090108787,-26.074174921206257,0.35572931116687845,6,0.23555612564086914,-0.11999988555908203,-1.2666661739349365,-1.7599997520446777,1.14666748046875,2,0.07862519494423292,1.4500008046649107,14.155555725097654,-1.5294095372731173,14.182222366333008,-1.2926824162366413,14.04888916015625,0.07862519494423292
7880,2011-06-09,14.25333309173584,14.30666732788086,14.0977783203125,14.14222240447998,829575.0,0.006591330884850866,-1.088902028476878,1.1904727844932634,51.17493516468924,68.50150584350673,0.17425938488177195,-0.09676786846358354,-1.0246856216243732,-2.0603903745425605,51.18341726650478,0.20888900756835938,0.5081061335940298,0.04266638755798269,-0.5870454594077845,0.6723782345237499,-0.2721895359249018,0.3575223110408672,0.4540546105187957,85.5419226075986,31.38635264987181,0.3148559234828838,6,0.14222288131713867,-0.2133331298828125,-1.2944440841674805,-1.7644438743591309,0.8733339309692383,3,0.05706268885444876,1.6808347448148029,14.15999984741211,1.4500008046649107,14.155555725097654,-1.5294095372731173,14.182222366333008,0.05706268885444876
7881,2011-06-10,14.035555839538574,14.293333053588867,14.017778396606445,14.244443893432615,896850.0,-0.015279040403786914,-1.254551980555328,-1.8799996566759205,46.33570399529251,63.47589071608524,0.34778797183479604,0.15005519213436536,-0.7627944766586765,-1.8249855598300293,51.14199488373844,0.2755546569824219,0.45000579826457,-0.18866643905639613,-0.7889164138522808,0.4115835357394886,-0.4887914264543376,0.11145854834154534,0.6256553089548067,26.505915079315834,-27.570446485794882,0.30012498739794213,6,0.3600001335144043,0.004444122314453125,-1.073333501815796,-1.5177783966064453,1.2311115264892578,4,0.07393914134116719,-1.088902028476878,14.25333309173584,1.6808347448148029,14.15999984741211,1.4500008046649107,14.155555725097654,0.07393914134116719
7882,2011-06-13,14.137778282165527,14.248888969421387,13.93777847290039,14.071110725402832,800100.0,0.007283106119601479,1.1538415829817577,-0.31915447302942723,46.335703995292505,58.3678950377645,0.1957830765519475,0.08546844703680456,-0.8172296057532691,-1.9070329268329473,50.9778570604593,0.3111104965209961,0.390690204967024,-0.10755510330200124,-0.6602981015905147,0.44518789498651223,-0.3839266024462571,0.1688163958422546,0.4800269057922737,54.21682074827822,-0.47764172825483087,0.2763714991442566,6,0.25777769088745117,-0.062222957611083984,-1.1622226238250732,-1.6200008392333984,1.008888244628908,0,0.07088964341883242,-1.254551980555328,14.035555839538574,-1.088902028476878,14.25333309173584,1.6808347448148029,14.15999984741211,0.07088964341883242
7883,2011-06-14,14.248888969421387,14.284443855285645,14.031110763549805,14.213333129882812,868950.0,0.00785913352425549,3.7500424687296037,0.5333304723485823,44.902880386238955,53.80443383784216,-0.00426218930314981,0.006177975917420753,-0.8820018702764187,-1.9984659445279007,50.62850064737721,0.25333309173583984,0.31536851922820475,-0.01644439697265554,-0.5367859224973408,0.5038971285520297,-0.2766151597349982,0.2437263657896871,0.32811461563296973,84.33719054414594,29.42966794185233,0.26017076276234236,6,0.11111116409301758,-0.17333364486694336,-1.130000114440918,-1.7311115264892578,1.0644435882568377,1,0.06628191887273194,1.1538415829817577,14.137778282165527,-1.254551980555328,14.035555839538574,-1.088902028476878,14.25333309173584,0.06628191887273194
7884,2011-06-15,14.04888916015625,14.244443893432615,13.973333358764648,14.151110649108887,839700.0,-0.014036168693176254,-1.1403483675213213,-2.874956414451627,39.822992885250244,51.29461805555507,0.10506135546529194,0.23502973137438232,-0.6378919019724805,-1.779538803362259,50.03869881515245,0.2755556106567383,0.22421164922037917,-0.2271108627319336,-0.7182859681113207,0.26406424264745354,-0.47269841542162716,0.018476689957759973,0.48976091816886935,30.120369795867717,-23.040214824277015,0.24558755268969343,6,0.073333740234375,0.05111074447631836,-0.8655557632446289,-1.531111717224121,1.2044439315795898,2,0.07861429736680892,3.7500424687296037,14.248888969421387,1.1538415829817577,14.137778282165527,-1.254551980555328,14.035555839538574,0.07861429736680892
7885,2011-06-16,14.151110649108887,14.186667442321776,13.995555877685547,14.004444122314453,785925.0,0.007276126089922119,-1.3243500298669977,-1.4347915325552538,40.08807116399612,49.273499534555555,-0.010841627958976474,0.1680260015838897,-0.6929030069881748,-1.8621173533931277,49.62523409725023,0.1911115646362287,0.10220527839576121,-0.1417782783508308,-0.5870536266473518,0.30349706994569026,-0.3644159524990904,0.08085939579742885,0.3514871328907496,59.99983906701786,10.858809771839319,0.2226376741482604,6,-0.02888774871826172,-0.013332843780517578,-0.9499995708465576,-1.6333332061767578,0.9755563735961914,3,0.0816583734962697,-1.1403483675213213,14.04888916015625,3.7500424687296037,14.248888969421387,1.1538415829817577,14.137778282165527,0.0816583734962697
7886,2011-06-17,14.275555610656738,14.324443817138672,14.182222366333008,14.226667404174805,1408950.0,0.008794006677891986,-1.0644973731752394,0.3333289984459429,42.61601198010321,47.53326332645683,-0.11147551685687773,0.051101610707782186,-0.7715866942694554,-1.966493081059138,47.88425093616126,0.17333316802978516,-0.007967313530720332,-0.020444440841675515,-0.4642464076171393,0.4233575259337883,-0.2423454242294074,0.20145654254605638,0.19315301279694275,87.35645508178608,40.520732087970785,0.22190098338773157,6,-0.14444446563720703,-0.13555574417114258,-1.0744445323944092,-1.7577781677246094,0.8444442749023438,4,0.05962019519667483,-1.3243500298669977,14.151110649108887,-1.1403483675213213,14.04888916015625,3.7500424687296037,14.248888969421387,0.05962019519667483
7887,2011-06-20,14.31999969482422,14.41333293914795,14.20444393157959,14.239999771118164,767250.0,0.0031132997817826524,-1.7646984575770581,1.6363849169967006,37.18243956781309,45.23189778819571,-0.15010583740881422,0.019192824256066388,-0.7653708841251952,-1.9874961574860883,46.13884773535348,0.20888900756835938,-0.03936835900999114,0.016666316986086116,-0.423432750142684,0.45676538411485623,-0.20338321657829894,0.23671585055047117,0.11685311959626254,78.7878787878792,36.69437824717056,0.22004953356438517,6,-0.1444439888000506,-0.09555530548095881,-1.0266661643981951,-1.7133331298828143,0.5466670989990217,0,0.06610807900685733,-1.0644973731752394,14.275555610656738,-1.3243500298669977,14.151110649108887,-1.1403483675213213,14.04888916015625,0.06610807900685733
7888,2011-06-21,14.435556411743164,14.51111125946045,14.337778091430664,14.346667289733887,807750.0,0.008069603308770379,-2.2499709429677512,1.111115084757861,43.187085744019235,43.5162027647439,-0.24782948794876347,-0.08828905612982041,-0.8300295922538385,-2.0728118290431095,44.299730243309234,0.1911115646362287,-0.04617832856914994,0.12422299385070801,-0.31955159585950454,0.5679975835609206,-0.09766430100439827,0.3461102887058143,-0.49777793884277344,85.95054805719442,45.37679444907218,0.22188729485510583,6,-0.21111154556274414,-0.20444583892822266,-1.1422228813171387,-1.8288898468017578,0.2511110305786115,1,0.04926101182167053,-1.7646984575770581,14.31999969482422,-1.0644973731752394,14.275555610656738,-1.3243500298669977,14.151110649108887,0.04926101182167053
7889,2011-06-22,14.355555534362793,14.48444366455078,14.346667289733887,14.42666721343994,714375.0,-0.005541932371605052,-2.0999935626461417,-0.8000042915231489,54.046261773818706,43.83523905464717,-0.15329215860236545,-0.015377352329283056,-0.7064614409970762,-1.9621603842842887,42.1988232731794,0.13777637481689275,-0.0644555203874777,0.048222160339355113,-0.3922679248848713,0.4887122455635815,-0.17202288227275808,0.2684672029514683,-0.40631040573120103,69.82754315120819,24.574155693640662,0.2202450426121131,6,-0.13111066818237305,-0.06888866424560547,-1.0622220039367676,-1.7488889694213867,0.25777721405029297,2,0.06671821379693776,-2.2499709429677512,14.435556411743164,-1.7646984575770581,14.31999969482422,-1.0644973731752394,14.275555610656738,0.06671821379693776
7890,2011-06-23,14.239999771118164,14.271110534667967,14.06666660308838,14.266667366027832,1225125.0,-0.008049550083103596,10.500496231325217,0.3750100582034801,56.495450455473055,44.96409977244501,-0.04450701355444586,0.08751332640506959,-0.5482127784146584,-1.817024479475208,39.47729819520613,0.2888889312744123,-0.0830134590932392,-0.056444692611695046,-0.49201535647327965,0.37912597124988956,-0.27423002454248824,0.16134063931909814,-0.2795173198699956,38.99994421007885,-10.969598720989403,0.21778533193079236,6,-0.01555490493774414,0.04666709899902344,-0.8511109352111816,-1.6022224426269531,0.4333333969116211,3,0.07116104893996811,-2.0999935626461417,14.355555534362793,-2.2499709429677512,14.435556411743164,-1.7646984575770581,14.31999969482422,0.07116104893996811
7891,2011-06-24,14.457777976989744,14.506667137145994,14.226667404174805,14.271110534667967,3733200.0,0.015293413579491988,-1.0322697870484907,-6.999785430747774,58.857140404838574,46.35537048461679,-0.2191393935074082,-0.14505261150645943,-0.7221797100239638,-2.004081660926415,36.73708107021844,0.27999973297118963,-0.09832367254862184,0.16600017547607315,-0.259976437580443,0.5919767885325893,-0.04698813105218491,0.3789884820043312,-0.48628294957732976,88.00001716612907,32.83796341365758,0.21298830652825815,6,-0.2155556678771955,-0.1111111640930158,-1.0511114597320539,-1.8200006484985334,0.06888866424560725,4,0.046264996376338186,10.500496231325217,14.239999771118164,-2.0999935626461417,14.355555534362793,-2.2499709429677512,14.435556411743164,0.046264996376338186
7892,2011-06-27,14.493332862854006,14.65999984741211,14.446666717529295,14.553333282470705,1422600.0,0.0024592220132892972,-1.7826173490647712,-0.32142948374077196,60.795433417518204,48.12120971031449,-0.22233590110469947,-0.19811588620678044,-0.7226364635619813,-2.00804207149886,33.88540108252142,0.21333312988281428,-0.10047214091805223,0.20622177124023544,-0.20803610915762327,0.6204796516380942,-0.0009071689586939158,0.4133507114391648,-0.5110455108006295,71.91005456839555,11.419984543673486,0.20712894019892944,6,-0.17666625976562678,-0.09777688980102717,-0.6177775859832781,-1.40222215652466,-0.0533332824707049,0,0.04323829643844079,-1.0322697870484907,14.457777976989744,10.500496231325217,14.239999771118164,-2.0999935626461417,14.355555534362793,0.04323829643844079
7893,2011-06-28,14.706666946411133,14.713333129882812,14.359999656677244,14.486666679382324,1495200.0,0.014719463464742288,2.0285817049295725,-3.666645474052293,65.41353585633803,50.96460337376869,-0.40667112677858164,-0.4425400794679355,-0.9052636310671467,-2.189426794612528,30.62137343716625,0.3533334732055682,-0.06805801326889238,0.4248891353607185,0.037266213381645485,0.8125120573397915,0.23107767437118198,0.618700596350255,-0.6972710945434066,98.96914666285197,32.74529218816711,0.19381146098953683,6,-0.3522224426269531,-0.3111109733581543,-0.8088893890380859,-1.615556240081787,-0.8466672897338885,1,0.010879409181912214,-1.7826173490647712,14.493332862854006,-1.0322697870484907,14.457777976989744,10.500496231325217,14.239999771118164,0.010879409181912214
7894,2011-06-29,14.766667366027832,14.813332557678224,14.653332710266113,14.733332633972168,1091850.0,0.004079810866413958,1.5263443207998488,0.1515213254322957,64.75097066412938,53.70492554045016,-0.395766372585582,-0.5239795428308192,-0.9266359363443204,-2.2185077589614632,27.252834623584043,0.15999984741211115,-0.03821433193075663,0.4814450740814209,0.07738165807672459,0.8855084900861172,0.27941336607907274,0.683476782083769,-0.7150352774792008,93.75019158654068,28.731915386134318,0.2020317080023482,6,-0.3266677856445295,-0.3711113929748535,-0.844444990158081,-1.6622228622436523,-0.733334541320799,2,-0.005417601800261629,2.0285817049295725,14.706666946411133,-1.7826173490647712,14.493332862854006,-1.0322697870484907,14.457777976989744,-0.005417601800261629
7895,2011-06-30,14.69333267211914,14.91333293914795,14.69333267211914,14.80666732788086,1093950.0,-0.004966231857934655,-2.882312352743184,-3.3998970074955657,70.61273769996981,56.81567284265757,-0.2653313592282309,-0.43662690474997135,-0.8130095014555145,-2.1138693968473774,26.433618919294933,0.2200002670288086,-0.012493755656301175,0.38499927520751953,-0.05711596352833226,0.8271145139433713,0.16394165583959364,0.6060568945754454,-0.5807645460401414,67.96107335758262,-1.8490825302746003,0.22105761936792556,6,-0.20333290100097656,-0.2677769660949707,-0.7699992656707764,-1.588888168334961,-1.2399997711181658,3,-0.005444641150598617,1.5263443207998488,14.766667366027832,2.0285817049295725,14.706666946411133,-1.7826173490647712,14.493332862854006,-0.005444641150598617
7896,2011-07-01,14.833333015441895,14.84000015258789,14.553333282470705,14.706666946411133,1454400.0,0.009528154466168726,3.0952309589171483,-1.1176287445304611,71.29244376350954,60.60567330884606,-0.35524856036978747,-0.5426683212357428,-0.9161350294291424,-2.2125635257531204,25.88792972320701,0.2866668701171857,0.049502161132810585,0.4857774257659919,0.003238388916285473,0.9683164626156984,0.2445079073411378,0.727046944190846,-0.6406884080560005,85.54218113379252,13.191179445680802,0.24126951842485364,7,-0.34333324432373047,-0.4077773094177246,-0.8677773475646973,-1.7288885116577148,-0.8933334350585938,4,-0.010786506798272866,-2.882312352743184,14.69333267211914,1.5263443207998488,14.766667366027832,2.0285817049295725,14.706666946411133,-0.010786506798272866
7897,2011-07-05,14.91333293914795,14.986666679382324,14.726667404174805,14.886667251586914,1103400.0,0.005393253399136544,1.9999944980275428,0.21051957927706128,70.73502311827701,63.666555239319145,-0.38245208609003356,-0.5956248914072191,-0.9561374679926828,-2.25250165690165,25.452504009124954,0.25999927520751953,0.11095341903222256,0.5292218208312995,-0.00822857949442124,1.0666722211570203,0.26049662066843915,0.7979470209941599,-0.64861949858585,88.29781405796311,16.741606765849383,0.26872520016286044,7,-0.38666629791259766,-0.4511103630065918,-0.9444441795349121,-1.8088884353637695,-1.2066659927368164,1,-0.02592755754131837,3.0952309589171483,14.833333015441895,-2.882312352743184,14.69333267211914,1.5263443207998488,14.766667366027832,-0.02592755754131837
7898,2011-07-06,15.039999961853027,15.079999923706055,14.893333435058596,14.953332901000975,1121700.0,0.0084935422029353,1.239993591320796,3.250134115375053,82.41268344227436,66.81837986914755,-0.46305749693216924,-0.6879033585800034,-1.0399373543837527,-2.3368281737327408,25.009063670442757,0.18666648864745916,0.1659685745149666,0.6116666316986077,0.011510168282026001,1.2118230951151894,0.31158839999031684,0.9117448634068985,-0.6886521326325017,92.40507016749659,14.962778044364683,0.3000782317082906,7,-0.46666669845581055,-0.5311107635498047,-1.0433330535888672,-1.868889331817627,-1.3266668319702148,2,-0.039893642486140135,1.9999944980275428,14.91333293914795,3.0952309589171483,14.833333015441895,-2.882312352743184,14.69333267211914,-0.039893642486140135
7899,2011-07-07,15.273332595825195,15.279999732971193,15.020000457763672,15.106666564941404,1390500.0,0.01551413793643519,1.8888759377781172,1.9230608404766694,83.80177187599281,69.85241558253864,-0.6174433559447206,-0.8785974502529381,-1.2369805038645403,-2.5285883761283348,25.131706156120202,0.2599992752075213,0.24025096696574977,0.7893326282501221,0.09485253216197087,1.4838127243382733,0.44209258020604736,1.1365726762941968,-0.8199734733766952,99.08250378954389,18.631066007390245,0.3472400480440756,7,-0.5199990272521973,-0.6644434928894043,-1.2766656875610352,-2.102221965789795,-1.5399999618530273,3,-0.09253598913535543,1.239993591320796,15.039999961853027,1.9999944980275428,14.91333293914795,3.0952309589171483,14.833333015441895,-0.09253598913535543
7900,2011-07-08,15.06666660308838,15.239999771118164,14.973333358764648,15.19333267211914,988350.0,-0.013531165607780005,1.4242371698448548,-0.7599993133518541,72.7040335965178,71.39095927050299,-0.31422729560889806,-0.6407246147707131,-1.0012662247100597,-2.28439403960542,24.968590773297883,0.2999992370605469,0.29198538432651766,0.5419999599456808,-0.1898549291573275,1.2738548490486892,0.17607251539417668,0.907927404497185,-0.4810449829562504,70.64222109939433,-8.56665064372416,0.36592744455150444,7,-0.24666690826416193,-0.45777750015258967,-0.8966665267944354,-1.8933334350585955,-0.7333335876464862,4,-0.06858410062445619,1.8888759377781172,15.273332595825195,1.239993591320796,15.039999961853027,1.9999944980275428,14.91333293914795,-0.06858410062445619
7901,2011-07-11,15.07333278656006,15.133333206176758,14.946666717529295,14.993332862854006,1044750.0,0.0004424458075094062,-1.1538580043135023,-0.631581324961046,72.0990374560147,72.64691527478037,-0.25076517852394,-0.5962255836349772,-0.9751988468793122,-2.250983169468446,25.10191483794788,0.1866664886474627,0.33052680201199536,0.49677729606628596,-0.23622103206932898,1.229775624201901,0.13027813199847849,0.8632764601340934,-0.3766106683736794,62.65048404804471,-15.925430739906794,0.36649916406780725,7,-0.2533330917358416,-0.46444368362426935,-0.8322217464447039,-1.8088884353637713,-0.8666658401489276,0,-0.10747456508115694,1.4242371698448548,15.06666660308838,1.8888759377781172,15.273332595825195,1.239993591320796,15.039999961853027,-0.10747456508115694
7902,2011-07-12,15.140000343322756,15.273332595825195,15.033332824707033,15.07333278656006,917850.0,0.004422880971760801,-2.272705992509339,0.8333452542736571,71.27511335102564,73.298201663079,-0.24144708451887453,-0.6155172792582082,-1.0131278961112553,-2.2808241410205685,25.709382311151117,0.2399997711181623,0.3808164678929167,0.5133337497711192,-0.23031774169702146,1.25698524123926,0.14150800403704977,0.8851594955051887,-0.3499538067708041,63.79322676834818,-13.277723635554125,0.37182574573407023,7,-0.22333383560180664,-0.5311112403869647,-0.9033336639404315,-1.8755559921264666,-2.286666870117191,1,-0.07926028637566673,-1.1538580043135023,15.07333278656006,1.4242371698448548,15.06666660308838,1.8888759377781172,15.273332595825195,-0.07926028637566673
7903,2011-07-13,15.19333267211914,15.313332557678224,15.133333206176758,15.206666946411133,723300.0,0.003522610804953308,-1.6999928474358323,-0.2000114439390038,75.7161968718074,74.51656013059879,-0.2441623652741285,-0.6265921102814769,-1.035219949672575,-2.300478016215898,26.283868917587238,0.17999935150146662,0.4165358901038392,0.5194438934326175,-0.2429110638923877,1.2817988507576228,0.13826641477011492,0.9006213720951202,-0.3248936241401097,67.2726847119592,-10.27190272158522,0.38117747866250234,7,-0.25999975204467596,-0.567777156829834,-0.9566659927368164,-1.9155550003051758,-2.6399993896484357,2,-0.09784987650774912,-2.272705992509339,15.140000343322756,-1.1538580043135023,15.07333278656006,1.4242371698448548,15.06666660308838,-0.09784987650774912
7904,2011-07-14,15.153332710266113,15.313332557678224,15.06666660308838,15.239999771118164,946050.0,-0.002632731258917942,1.114285947839276,6.499570876841654,79.39911185549516,75.49282392565715,-0.1604152534768435,-0.5266069734603924,-0.9685286327541753,-2.225554837520228,27.026790734777823,0.24666595458984375,0.4495937594102557,0.4242217540740967,-0.30687422452631985,1.1553177326745132,0.0586737647738893,0.7897697433743041,-0.20481283054122734,56.36357961594576,-24.980272790717926,0.36554798930020815,7,-0.21999979019164861,-0.5277771949768066,-0.9166660308837891,-1.8755550384521484,-2.9533329010009783,3,-0.09502857278437016,-1.6999928474358323,15.19333267211914,-2.272705992509339,15.140000343322756,-1.1538580043135023,15.07333278656006,-0.09502857278437016
7905,2011-07-15,15.30666732788086,15.333333015441895,15.033332824707033,15.173333168029785,1101300.0,0.010118870914176181,2.2143072450736274,-1.5384640778194703,78.5074445223753,76.29449067664224,-0.24317101040742628,-0.6207579813540658,-1.0822371215423914,-2.3444232337098363,27.748878740554474,0.3000001907348615,0.4613312416195221,0.5197785377502449,-0.2015656406664732,1.241122716166963,0.15910644854188583,0.8804506269586039,-0.29248116612437336,93.10369491600673,12.081235120244543,0.36067208920835897,7,-0.27666711807250977,-0.6711115837097168,-1.0888893604278564,-2.008889675140381,-3.060000419616699,4,-0.10278754089356124,1.114285947839276,15.153332710266113,-1.6999928474358323,15.19333267211914,-2.272705992509339,15.140000343322756,-0.10278754089356124
7906,2011-07-18,15.126667022705078,15.286666870117188,15.039999961853027,15.24666690826416,929400.0,-0.011759601310986412,1.466671435042796,-0.8999935627382681,69.3877479524744,76.14479343599751,-0.019205113162461984,-0.39392178389967647,-0.8653180867559023,-2.132711468158405,28.089011005505043,0.26666736602783203,0.4689414180591669,0.2972226619720466,-0.39701995569188675,0.99146527963598,-0.04989864685991918,0.6443439708040124,0.2066659927368164,31.111379552599466,-48.9543478673318,0.34712130883196657,7,-0.013333797454833984,-0.49111127853393555,-0.9088890552520752,-1.7688894271850586,-2.513334274291992,0,-0.052446054776798645,2.2143072450736274,15.30666732788086,1.114285947839276,15.153332710266113,-1.6999928474358323,15.19333267211914,-0.052446054776798645
7907,2011-07-19,15.266667366027832,15.353333473205565,15.119999885559082,15.119999885559082,1314300.0,0.009255200971411304,-2.181803995006218,-1.2222301695157713,67.94870462488564,74.53768467850986,-0.11601427070817039,-0.4841883580558637,-0.9650087536775409,-2.2400772100431965,28.259329396489896,0.2333335876464826,0.4793145446568392,0.3898896217346195,-0.28697497058718824,1.0667542140564272,0.05145732557371652,0.7283219178955225,-0.2266674041748047,72.91689639243644,-4.5611409538426955,0.3384322961609038,7,-0.11666727066040217,-0.6211113929748535,-1.048889398574829,-1.9022231101989746,-2.9533348083496076,1,-0.06943233871561694,1.466671435042796,15.126667022705078,2.2143072450736274,15.30666732788086,1.114285947839276,15.153332710266113,-0.06943233871561694
7908,2011-07-20,15.146666526794435,15.313332557678224,15.09333324432373,15.286666870117188,582150.0,-0.007860316620274865,1.275873975819198,-0.9545424989596217,61.728349274973375,72.08508216728548,0.023142043598516793,-0.3248358829800235,-0.804831721535491,-2.0905049319890185,28.11221705154451,0.21999931335449396,0.47660905595054004,0.234333276748659,-0.41925145757129734,0.8879180110686153,-0.09245909041131917,0.5611256439086372,-0.10666656494140803,35.41671012829914,-38.35052609958323,0.3267923671599786,7,0.003333568572994494,-0.48333311080932795,-0.9111108779907244,-1.7555556297302264,-3.0266666412353533,2,-0.1514084336333653,-2.181803995006218,15.266667366027832,1.466671435042796,15.126667022705078,2.2143072450736274,15.30666732788086,-0.1514084336333653
7909,2011-07-21,15.313332557678224,15.393333435058596,15.166666984558105,15.199999809265135,784950.0,0.011003479253270498,-1.5185385340835835,-0.8095176463375947,68.09337395167779,71.57278665119213,-0.15338317614338237,-0.4385534611704802,-0.9312788400978906,-2.224343122916844,28.042764551557752,0.24666690826416016,0.47575562066937493,0.35311045646667694,-0.2682639034751677,0.9744848164085216,0.042423276495753726,0.6637976364376001,-0.26706592559814624,77.77757173737973,3.140571113730033,0.31068717997092254,7,-0.14333248138427912,-0.6299991607666033,-1.0955548286438006,-1.9222216606140154,-2.95333290100098,3,-0.18023505104534765,1.275873975819198,15.146666526794435,-2.181803995006218,15.266667366027832,1.466671435042796,15.126667022705078,-0.18023505104534765
7910,2011-07-22,15.25333309173584,15.420000076293945,15.24666690826416,15.34000015258789,919350.0,-0.003918119437189449,-2.4666831971160725,-0.7647133071912785,62.857146193613055,70.54590984425862,-0.0716558666671947,-0.3148896925418363,-0.8316448725794992,-2.1279831945348633,29.364683371911166,0.17333316802978516,0.4446635926524287,0.2424443244934089,-0.2906411489010008,0.7755297978878186,-0.024098412203796826,0.5089870611906147,-0.19318378753662024,56.14028043035796,-16.410190681748418,0.26654273669720524,7,-0.026666641235351562,-0.5455551147460938,-1.1422216892242432,-1.7799997329711914,-2.613332748413084,4,-0.20017482501086803,-1.5185385340835835,15.313332557678224,1.275873975819198,15.146666526794435,-2.181803995006218,15.266667366027832,-0.20017482501086803
7911,2011-07-25,15.126667022705078,15.31999969482422,15.119999885559082,15.146666526794435,1401150.0,-0.008304156755049696,-10.99982834091505,0.23076245914809976,56.349231128168775,68.88747848616343,0.07081860581775423,-0.1428676607425654,-0.6755987122999798,-1.9644725010274406,29.77809538307053,0.1999998092651385,0.38322582174178343,0.08233380317687988,-0.3844486908810101,0.5491162972347698,-0.151057443852066,0.31572505020582575,-0.044926672180174876,10.204212708190404,-57.861150501776216,0.23339124702894506,7,0.09999942779541016,-0.383333683013916,-0.996666669845581,-1.6177783012390137,-2.4333343505859375,0,-0.1903922463631973,-2.4666831971160725,15.25333309173584,-1.5185385340835835,15.313332557678224,1.275873975819198,15.146666526794435,-0.1903922463631973
7912,2011-07-26,15.119999885559082,15.213333129882812,15.033332824707033,15.15999984741211,1475850.0,-0.00044075387763797824,1.454551956876516,2.000047684898015,52.56410099659001,66.31502338891706,0.08308790354535667,-0.0915382276622978,-0.6374471486417903,-1.9216899149161648,29.63181687620633,0.18000030517577947,0.3557247086314437,0.04433331489562953,-0.3443070906832979,0.43297372047455696,-0.1499868878938333,0.23865351768509235,0.3000001907348633,22.413861141940696,-40.81405880591217,0.19432020278946355,7,0.10666656494140625,-0.3766665458679199,-0.9844443798065186,-1.6111111640930176,-2.420000076293947,1,-0.16578486482265664,-10.99982834091505,15.126667022705078,-2.4666831971160725,15.25333309173584,-1.5185385340835835,15.313332557678224,-0.16578486482265664
7913,2011-07-27,14.866666793823242,15.100000381469727,14.84000015258789,15.046667098999025,1486050.0,-0.016754834236327953,-1.22857096146615,4.500011920940368,37.130828429153425,61.618547452656856,0.3187280930527372,0.183820841437349,-0.3592226277629216,-1.6306511661034033,29.52338112977785,0.2799997329711914,0.32306328774761184,-0.21699976921081543,-0.5793565778060934,0.14535703938446254,-0.3981781735084535,-0.035821364913177334,0.5455999374389648,4.597697369502807,-51.86025603934421,0.18117840429763876,7,0.2633333206176758,-0.12333345413208008,-0.6666667461395264,-1.3511114120483398,-2.1999998092651367,2,-0.17174893818201864,1.454551956876516,15.119999885559082,-10.99982834091505,15.126667022705078,-2.4666831971160725,15.25333309173584,-0.17174893818201864
7914,2011-07-28,14.686667442321776,15.0600004196167,14.65999984741211,14.866666793823242,1280250.0,-0.012107579593850337,-2.4285585832287704,0.9999947018183359,37.76826695678002,57.09197216759072,0.47558207098827054,0.376840297313068,-0.15548040942383246,-1.4119069040164565,28.971625303460335,0.40000057220458984,0.28216258566019725,-0.3929991245269786,-0.7714965641476095,-0.014501684906347734,-0.582247844337294,-0.20375040471666317,0.7027086257934592,3.5088930103220326,-49.04169201247362,0.18924871981031507,7,0.3533325195312518,0.05666589736938654,-0.4588897228240949,-1.1711120605468732,-2.246667861938475,3,-0.17476173998237787,-1.22857096146615,14.866666793823242,1.454551956876516,15.119999885559082,-10.99982834091505,15.126667022705078,-0.17476173998237787
7915,2011-07-29,14.613332748413086,14.68000030517578,14.513333320617676,14.579999923706055,1318650.0,-0.004993283479502342,-1.0000114441354315,-0.18518302665529135,35.80248367128877,53.36027613634788,0.4919592656321701,0.4678618161989849,-0.05804903919112547,-1.3007119716582203,28.32867292855889,0.1733341217040998,0.22401841274938583,-0.46233382225036657,-0.8592641047824401,-0.06540353971829305,-0.6607989635164024,-0.2638686809843307,0.7322807464599617,12.396627774868122,-37.27044446282715,0.19846514126603676,7,0.3533339500427246,0.13000059127807617,-0.3577768802642822,-1.0977773666381836,-2.166666030883791,4,-0.15419706993126114,-2.4285585832287704,14.686667442321776,-1.22857096146615,14.866666793823242,1.454551956876516,15.119999885559082,-0.15419706993126114
7916,2011-08-01,14.673333168029785,14.813332557678224,14.539999961853027,14.726667404174805,1263750.0,0.004105868295048332,1.411780793099799,-1.6000514991989014,35.53718617441342,49.75899630851763,0.40330242693514684,0.4166203513945206,-0.10565393798608902,-1.3245316949018466,28.093708316082328,0.2733325958251971,0.16180055116393888,-0.39433341026306223,-0.8174164432948601,0.028749622768735605,-0.6058749267789612,-0.18279189374716331,0.6056979129028335,22.857127286945694,-23.98940372559736,0.21154151651589903,8,0.2933335304260254,0.15000057220458984,-0.41777729988098145,-1.0288887023925781,-2.1599998474121094,0,-0.1385733426360991,-1.0000114441354315,14.613332748413086,-2.4285585832287704,14.686667442321776,-1.22857096146615,14.866666793823242,-0.1385733426360991
7917,2011-08-02,14.526666641235352,14.786666870117188,14.506667137145994,14.653332710266113,1244550.0,-0.00999544719082579,-2.360028839386312,2.374948591864104,30.468793655689737,46.285712350819445,0.4849596377058507,0.5616285115165489,0.05324891617608074,-1.1411055565182782,27.492354753115954,0.2799997329711932,0.08364681016743702,-0.5216666221618649,-1.0054310209769817,-0.03790222334674809,-0.7635488215694242,-0.2797844227543056,0.6911086188720716,3.370703442068584,-39.202847828506094,0.24188219940755853,8,0.43666696548461914,0.36333322525024414,-0.2322220802307129,-0.8822221755981445,-2.0399999618530273,1,-0.12620472503389835,1.411780793099799,14.673333168029785,-1.0000114441354315,14.613332748413086,-2.4285585832287704,14.686667442321776,-0.12620472503389835
7918,2011-08-03,14.4399995803833,14.546667098999025,14.226667404174805,14.526666641235352,1310550.0,-0.005966066613385168,4.052574517583702,0.6842168665627659,29.657830869194882,42.01509645276578,0.5150023444662999,0.6335212595057946,0.1481020730999134,-1.019654738800849,26.971625726400095,0.3199996948242205,0.02501430013666095,-0.5783336639404304,-1.1334312603855548,-0.023236067495306045,-0.8558824621629935,-0.30078486571786733,0.7066648674279801,25.599870910595286,-14.600226418203654,0.2775487982225625,8,0.3833341598510742,0.3833341598510742,-0.08388829231262207,-0.7644443511962891,-2.1933326721191406,2,-0.12049860260951462,-2.360028839386312,14.526666641235352,1.411780793099799,14.673333168029785,-1.0000114441354315,14.613332748413086,-0.12049860260951462
7919,2011-08-04,13.859999656677244,14.5,13.846667289733887,14.34000015258789,1632150.0,-0.04016620086983835,-1.5789522226635069,5.538442070050748,16.81956798578412,36.89980998522924,0.9690756828549514,1.1617735902268667,0.7245591294566882,-0.4076067276185906,26.316937655037044,0.6533327102661133,-0.05979804189748705,-1.087666940689088,-1.8332461791142816,-0.3420877022638944,-1.4604565599016848,-0.7148773214764912,1.1762651458976592,1.3792123691078244,-30.801722472222636,0.37278961921259657,8,0.7233338356018084,0.7733340263366717,0.5150005817413348,-0.16444444656371893,-1.6533327102661115,3,-0.08609904052517303,4.052574517583702,14.4399995803833,-2.360028839386312,14.526666641235352,1.411780793099799,14.673333168029785,-0.08609904052517303
7920,2011-08-05,14.033332824707033,14.173333168029785,13.626667022705078,13.91333293914795,2358150.0,0.012506000889132896,1.7333268165681601,-0.2499995032951428,24.846614998600316,33.39951930416607,0.6755248811854582,0.9560748025464392,0.5489078173170423,-0.5479133712342872,26.02635277365407,0.546666145324707,-0.12763821122505448,-0.8626670837402326,-1.7098203620164458,-0.01551380546401937,-1.2862437228783392,-0.439090444602126,0.8363883260701286,34.2696227384035,1.8727035581429092,0.42357663913810645,8,0.3866672515869123,0.4900007247924787,0.3844449520111066,-0.3266658782959002,-1.7399997711181658,4,-0.11353919017145486,-1.5789522226635069,13.859999656677244,4.052574517583702,14.4399995803833,-2.360028839386312,14.526666641235352,-0.11353919017145486
7921,2011-08-08,13.453332901000975,13.979999542236328,13.4399995803833,13.733332633972168,2216100.0,-0.04133016233213771,-2.521742240245302,-2.3333333333333135,15.3061056921577,29.259742048118042,1.109920537405534,1.4846018780431418,1.1167932822494393,0.06214667261251172,25.983920388156136,0.5933332443237322,-0.24585900624929735,-1.3616670131683364,-2.4207179665174436,-0.3026160598192291,-1.89119248984289,-0.8321415364937828,1.2174995892846532,0.9900976075767598,-25.195662874176396,0.5295254766745537,8,0.8166670799255389,0.9766669273376483,1.0044448375701922,0.28111171722412287,-1.0933332443237305,0,-0.07482652743966367,1.7333268165681601,14.033332824707033,-1.5789522226635069,13.859999656677244,4.052574517583702,14.4399995803833,-0.07482652743966367
7922,2011-08-09,13.9399995803833,13.960000038146973,13.326666831970215,13.526666641235352,2824500.0,0.03617443223649919,1.7941138727898098,-1.4761904761904667,29.753907185073075,28.44008413210911,0.48977313453737636,0.9522468345018087,0.6222712331811451,-0.3897635263710857,25.66647323206021,0.6333332061767578,-0.34622525801669646,-0.8150002956390381,-1.9309655461944129,0.3009649549163367,-1.3729829209167246,-0.2570176703613516,0.5092829861199082,50.27316509584027,24.2117972816393,0.557982625277687,8,0.25333404541015625,0.4333338737487793,0.5177781581878662,-0.20555496215820312,-1.5733327865600586,1,-0.10234335026618391,-2.521742240245302,13.453332901000975,1.7333268165681601,14.033332824707033,-1.5789522226635069,13.859999656677244,-0.10234335026618391
7923,2011-08-10,13.706666946411133,13.960000038146973,13.673333168029785,13.760000228881836,1223250.0,-0.016738353012615503,-3.7777477549074145,-0.12903225806451613,23.632397928919616,26.869432017902405,0.6048634403284261,1.1262341517345593,0.8375679667658886,-0.1255169868920163,25.235145956858574,0.2866668701171875,-0.43979441667540975,-0.973999643325806,-2.1627101462877576,0.21471085963614556,-1.568354894806781,-0.3796443918448311,0.5180924731854777,32.386377952563905,12.335249451546442,0.5943552514809755,8,0.36333274841308594,0.6666665077209473,0.7877776622772217,0.06444454193115234,-1.2799997329711932,2,-0.08900779976624773,1.7941138727898098,13.9399995803833,-2.521742240245302,13.453332901000975,1.7333268165681601,14.033332824707033,-0.08900779976624773
7924,2011-08-11,13.713333129882812,13.866666793823242,13.58666706085205,13.726667404174805,2584500.0,0.000486346060478704,-1.1,0.25001788141048564,24.27616585907016,25.588730038766997,0.49797783982578636,1.0605292964858393,0.816296730179328,-0.10191015762764088,25.188029608687135,0.2799997329711914,-0.5345631993602229,-0.8953334808349602,-2.1367711835159096,0.3461042218459891,-1.516052332175434,-0.27461462949448645,0.33180777218851887,45.66926561792488,28.936336416214836,0.6207188513404746,8,0.35666656494140625,0.6600003242492676,0.8277781009674072,0.10444498062133789,-1.4933328628540057,3,-0.10695184079081621,-3.7777477549074145,13.706666946411133,1.7941138727898098,13.9399995803833,-2.521742240245302,13.453332901000975,-0.10695184079081621
7925,2011-08-12,13.733332633972168,13.833333015441895,13.579999923706055,13.813332557678224,1669650.0,0.0014583984724891863,3.2221886672494637,5.999570876841787,25.866029444753437,24.51415706880478,0.37998217522115674,0.9661509894913696,0.7966678239798188,-0.09241944118102552,25.317726483981883,0.25333309173583984,-0.5887036497100695,-0.7966672420501713,-2.051198517279593,0.4578640331792503,-1.423932879664882,-0.16940160443546048,0.2266674041748047,62.24482497383475,42.840122122065075,0.6272656376147105,8,0.3233342170715332,0.6400008201599121,0.9477787017822266,0.18444538116455078,-1.5999994277954102,4,-0.11116498291059518,-1.1,13.713333129882812,-3.7777477549074145,13.706666946411133,1.7941138727898098,13.9399995803833,-0.11116498291059518
7926,2011-08-15,14.333333015441895,14.373332977294922,13.800000190734865,13.813332557678224,1488300.0,0.04368935039012345,-1.0975646348696906,-6.500011920940158,38.69731359775331,25.428437062367397,-0.30543936448361997,0.320079246357194,0.20989217770365798,-0.6589993034723118,24.633599525084453,0.6400003433227539,-0.6225053456346341,-0.1570001602172848,-1.3819150788762045,1.0679147584416349,-0.7694576195467455,0.4554572991121759,-1.0066661834716797,96.17834569010368,73.96711735729835,0.6124574593294598,8,-0.3966660499572754,0.04000043869018555,0.38111138343811035,-0.12888860702514648,-2.2200002670288086,0,-0.14232558189049616,3.2221886672494637,13.733332633972168,-1.1,13.713333129882812,-3.7777477549074145,13.706666946411133,-0.14232558189049616
7927,2011-08-16,14.206666946411133,14.333333015441895,14.07333278656006,14.266667366027832,1397400.0,-0.0088371678027922,1.6896800067086433,-0.11538532076440637,40.15904561256623,26.595238700519772,-0.2558434984085949,0.38289208874873637,0.344285391149878,-0.49895515029916204,23.71563201904536,0.26000022888183416,-0.6532970496032338,-0.23066620826721262,-1.404823945386731,0.9434915288523058,-0.8177450768269718,0.3564126602925466,-0.8590667915344241,78.99166937141621,52.298942481964424,0.587078868559759,8,-0.2933335304260254,0.16666650772094727,0.5077774524688721,0.04444408416748047,-1.8066673278808594,1,-0.1299859634001197,-1.0975646348696906,14.333333015441895,3.2221886672494637,13.733332633972168,-1.1,13.713333129882812,-0.1299859634001197
7928,2011-08-17,12.853333473205565,13.333333015441895,12.526666641235352,13.0,6045750.0,-0.0952604490772162,-1.0166654547058451,2.444425017881298,29.749624675080113,28.031911665997104,0.9484970208794845,1.6396723836818428,1.6906391496275521,0.8788063939949868,23.837875152592368,1.6800003051757812,-0.7280306195929676,-1.4693330287933364,-2.7905368414025933,-0.14812921618407948,-2.1299349350979657,-0.808731122488707,1.5199995040893572,17.689542804319327,-11.44272826036298,0.6606019063046287,8,0.5966663360595721,1.1199998855590838,1.9094443321228045,1.3977775573730487,-0.4200000762939453,2,-0.037863071116675084,1.6896800067086433,14.206666946411133,-1.0975646348696906,14.333333015441895,3.2221886672494637,13.733332633972168,-0.037863071116675084
7929,2011-08-18,12.553333282470705,12.766667366027832,12.493332862854006,12.706666946411133,3510300.0,-0.023340263547993123,-1.000000000000013,1.0454577966200636,28.330995961261877,28.41906510629283,1.16630380282934,1.815373645061758,1.9798864213451548,1.201383337682353,23.734382846604984,0.36000061035155895,-0.7968448762190619,-1.6313332557678208,-3.086613565286548,-0.17605294624909362,-2.3589734105271845,-0.9036931010084572,1.7830663681030252,3.191511487462991,-26.898671010901822,0.7276401547593637,8,0.879999637603758,1.4033331871032697,2.22611093521118,1.714444160461424,-0.020000457763671875,3,-0.010090233898883305,-1.0166654547058451,12.853333473205565,1.6896800067086433,14.206666946411133,-1.0975646348696906,14.333333015441895,-0.010090233898883305
7930,2011-08-19,12.199999809265135,12.520000457763672,12.18000030517578,12.43333339691162,2935650.0,-0.028146585871256957,-1.487812707163057,1.5217375079300097,25.495369072068357,29.551205481838462,1.3770409613964691,2.032434387671392,2.3151306380415395,1.5724876190001158,23.661124129367867,0.3733329772949254,-0.8757376011956328,-1.832000064849856,-3.4470904366009307,-0.21690969309878128,-2.6395452507253925,-1.0244548789743195,2.062677169799807,0.9118317683214219,-28.85016106672532,0.807545185875537,8,1.0766668319702166,1.6000003814697283,2.57944440841675,2.067777633666994,0.6733331680297869,4,0.00163938180953771,-1.000000000000013,12.553333282470705,-1.0166654547058451,12.853333473205565,1.6896800067086433,14.206666946411133,0.00163938180953771
7931,2011-08-22,12.24666690826416,12.479999542236328,12.18000030517578,12.359999656677244,2376900.0,0.0038251721089030966,-1.4324332683801717,0.4857112495299677,26.954176390579903,29.24012428245033,1.2753216460759873,1.8539975093852448,2.2575642828914617,1.5428367122809554,24.352689938720385,0.29999923706054865,-0.8729011187050641,-1.6413329601287838,-3.3559667505327617,0.07330083027519407,-2.498649855330772,-0.7840160649267958,1.8910494703674328,3.095973175466314,-28.764891929139495,0.8573168952019886,8,1.0299997329711914,1.5533332824707031,2.586111068725586,2.0311107635498047,0.6000003814697266,0,-0.009254248763059247,-1.487812707163057,12.199999809265135,-1.000000000000013,12.553333282470705,-1.0166654547058451,12.853333473205565,-0.009254248763059247
7932,2011-08-23,12.613332748413086,12.619999885559082,12.18000030517578,12.293333053588867,2082300.0,0.029940051680632962,1.6399924469138312,-2.823541291506128,32.52550152311221,30.228246904027284,0.783020659853495,1.3596180340728914,1.8807397175982317,1.1962725653933841,25.407007719234798,0.43999958038330256,-0.9019556678096237,-1.1493337631225593,-2.851198754664102,0.5525312284189834,-2.0002662588933298,-0.29840126735178885,1.4069206658111586,37.57219745699584,4.716145061290732,0.8509324957707713,8,0.6633338928222656,1.1866674423217773,2.2611117362976074,1.664444923400879,0.44000053405761896,1,-0.0396405938044333,-1.4324332683801717,12.24666690826416,-1.487812707163057,12.199999809265135,-1.000000000000013,12.553333282470705,-0.0396405938044333
7933,2011-08-24,12.313332557678224,12.58666706085205,12.293333053588867,12.58666706085205,2034900.0,-0.023784371404346305,1.1463372084909216,-0.8541711370192825,34.36656658223697,31.349402539934708,0.966197394326807,1.5373411015608944,2.1633037262867436,1.5129889432184758,27.507960594706287,0.31999969482421875,-0.8541567276905635,-1.3216672420501698,-3.057567593013488,0.41423310891314813,-2.1896174175318297,-0.45371706656850996,1.596505670003113,22.727073224257445,-13.527693916285955,0.867950175481659,8,0.9633340835571271,1.4866676330566388,2.5844454765319806,1.9744453430175763,0.660000801086424,2,0.00703847317093742,1.6399924469138312,12.613332748413086,-1.4324332683801717,12.24666690826416,-1.487812707163057,12.199999809265135,0.00703847317093742
7934,2011-08-25,12.119999885559082,12.460000038146973,12.113332748413086,12.393333435058596,2417100.0,-0.01570108426890382,-1.4185992355111396,0.9999965109625687,30.738249878790512,31.890760365938828,1.016659986708028,1.6111297154319217,2.343041755586798,1.721657513404871,30.272420561069787,0.3466672897338867,-0.8897403625565943,-1.3866665363311768,-3.173945763911316,0.4006126912489627,-2.2803061501212465,-0.493026922541107,1.6860480667719226,1.3158811095488434,-33.73633111691251,0.8936396137900694,8,1.1233329772949219,1.6466665267944336,2.7866668701171875,2.2033333778381348,0.4266672134399432,3,0.02585260019068758,1.1463372084909216,12.313332557678224,1.6399924469138312,12.613332748413086,-1.4324332683801717,12.24666690826416,0.02585260019068758
7935,2011-08-26,12.359999656677244,12.380000114440918,12.0,12.119999885559082,1468200.0,0.01980196150035618,1.7142798754776876,-0.8780472487099117,38.1844326050432,31.83377358897104,0.6273376016511509,1.2581671406652575,2.0886604595777705,1.4990416705694134,32.656246957731454,0.38000011444091797,-0.8842252603551355,-1.0340001106262218,-2.81160951881769,0.7436092975652464,-1.922804814721955,-0.14519540653048857,1.310631079340327,58.06447147205782,17.931003131359716,0.8888047040957341,8,0.806666851043703,1.3500003814697283,2.566667079925539,1.9833335876464862,0.4266672134399432,4,0.01402371948579706,-1.4185992355111396,12.119999885559082,1.1463372084909216,12.313332557678224,1.6399924469138312,12.613332748413086,0.01402371948579706
7936,2011-08-29,12.640000343322756,12.646666526794435,12.43333339691162,12.466667175292967,1122600.0,0.022653777865944136,1.2857259634297689,0.7222222222222424,35.294120185453096,31.2932263192918,0.0914996948348783,0.8622307297105767,1.793223517743101,1.2363135315938347,35.4168005507367,0.28666687011719105,-0.8818804390646662,-0.6523327827453596,-2.3527724349207464,1.0481068694300273,-1.502552608833053,0.19788704334233387,0.8635673190930593,98.96914666285197,57.63485756161507,0.8502198260876931,8,0.026666164398191583,1.0199995040893537,2.3272218704223615,1.7411108016967756,0.2999992370605451,0,0.018459859781208454,1.7142798754776876,12.359999656677244,-1.4185992355111396,12.119999885559082,1.1463372084909216,12.313332557678224,0.018459859781208454
7937,2011-08-30,12.69333267211914,12.773332595825195,12.553333282470705,12.646666526794435,2261100.0,0.004219329695236862,1.1290325557785759,0.2692280182445249,38.050297348604126,32.215523283016694,-0.22246914810837204,0.7004181188452385,1.7233236130561576,1.2024423753516125,38.04687029705883,0.2199993133544904,-0.8946878777720553,-0.5073337554931641,-2.123161257088384,1.1084937461020559,-1.315247506290774,0.3005799953044459,0.6598782240550936,89.65517241379311,45.23970246493081,0.8079137507976096,8,-0.30666637420654297,0.9133338928222656,2.2916672229766846,1.7255563735961914,0.48000049591064453,1,0.012079933739666648,1.2857259634297689,12.640000343322756,1.7142798754776876,12.359999656677244,-1.4185992355111396,12.119999885559082,0.012079933739666648
7938,2011-08-31,12.699999809265135,12.74666690826416,12.600000381469727,12.673333168029785,1476900.0,0.0005252471764676248,1.4444250178812683,0.5714344103161303,38.0503112825326,33.29544720760233,-0.28292678145061423,0.5867961252714267,1.696099476888227,1.2144082931656435,39.80261596000108,0.1466665267944336,-1.0005804595557102,-0.4136666297912619,-1.9330230298796067,1.105689770297083,-1.1733448298354343,0.3460115702529105,0.5178899972916753,90.51730303934627,44.34945917350194,0.7596782000441726,8,-0.3133335113525373,0.8500003814697283,2.2850000858306903,1.7211112976074237,0.3066673278808594,2,0.027821533741110738,1.1290325557785759,12.69333267211914,1.2857259634297689,12.640000343322756,1.7142798754776876,12.359999656677244,0.027821533741110738
7939,2011-09-01,12.666666984558105,13.0,12.65999984741211,12.699999809265135,2660850.0,-0.002624631906113284,-13.571300118526995,-1.249982118589531,37.46082348156097,34.624942141990395,-0.2590710092352815,0.5545770180132479,1.7106431934229889,1.262679333649789,40.291770244257414,0.3400001525878906,-1.121081656677859,-0.38733282089233434,-1.876712874337736,1.1020472325530672,-1.1320228476150351,0.35735720583036645,0.4294338413430232,66.66669845581055,21.601690880903774,0.7446900267227005,9,-0.16666698455810547,0.8633332252502441,2.2699997425079346,1.8388886451721191,0.5600004196166992,3,0.024210502619228746,1.4444250178812683,12.699999809265135,1.1290325557785759,12.69333267211914,1.2857259634297689,12.640000343322756,0.024210502619228746
7940,2011-09-02,12.4399995803833,12.646666526794435,12.4399995803833,12.539999961853027,776550.0,-0.01789479461733179,-3.1333231608461323,3.0000572213322725,25.601367982196777,34.47463009661449,0.005834052267587708,0.6911933367118195,1.919225481255065,1.5029056390804492,40.4384010235824,0.2266674041748047,-1.0815639592739945,-0.5343335628509518,-1.97272953018531,0.9040624044834065,-1.253531546518131,0.18486442081622734,0.5600004196166992,1.1763854505189124,-35.8772177703218,0.7191979836671795,9,0.06000041961669922,0.9666666984558105,2.451667070388794,2.0722222328186035,0.7333335876464844,4,0.00857455966348497,-13.571300118526995,12.666666984558105,1.4444250178812683,12.699999809265135,1.1290325557785759,12.69333267211914,0.00857455966348497
7941,2011-09-06,12.446666717529295,12.473333358764648,12.140000343322756,12.206666946411133,1538550.0,0.0005359435185599004,1.2727272727272607,-2.399988555951841,26.595743061892918,33.8157680453679,0.034107094111371694,0.637950487162831,1.8871571079427643,1.5088383893828166,40.37806431711178,0.33333301544189275,-1.0048615309919278,-0.47733311653137456,-1.9156062992156215,0.9609400661528724,-1.196469707873499,0.24180347481074982,0.5533332824707049,35.65889495716747,3.748649756047488,0.7191365913421236,9,0.0533332824707049,0.9599995613098162,2.4083333015441912,2.1211113929748553,0.6400003433227557,1,0.02731656276367178,-3.1333231608461323,12.4399995803833,-13.571300118526995,12.666666984558105,1.4444250178812683,12.699999809265135,0.02731656276367178
7942,2011-09-07,12.513333320617676,12.56666660308838,12.386667251586914,12.56666660308838,1567050.0,0.005356181265341542,5.7499821185891316,-0.22222222222223126,43.12668162213062,34.789114160911645,-0.053904829787736475,0.483722124249919,1.794194006371578,1.4503196905389117,39.99225112014223,0.17999935150146662,-0.8697753619517457,-0.33933320045471227,-1.7051268947495881,1.0264604938401636,-1.0222300476021502,0.34356364669272565,0.3866666793823246,43.41082864350852,9.300990521614736,0.6828968471474377,9,-0.013333320617675781,0.880000114440918,2.381666898727417,2.0544447898864746,0.706666946411131,2,0.034096930756461585,1.2727272727272607,12.446666717529295,-3.1333231608461323,12.4399995803833,-13.571300118526995,12.666666984558105,0.034096930756461585
7943,2011-09-08,12.486666679382324,12.59333324432373,12.326666831970215,12.41333293914795,1440450.0,-0.002131058172278877,-1.162166341900962,-1.375008940705197,48.48484979844954,36.76095859642931,-7.268999483223126e-05,0.4366925281078391,1.7868346562362802,1.4813007378571683,39.62028166322853,0.2666664123535156,-0.743859768357293,-0.30499982833862305,-1.6181585831693024,1.0081589264920563,-0.9615792057539636,0.3515795490767175,0.3233333206176763,40.310055168972184,2.194689834485203,0.6565793774153398,9,0.013333320617675781,0.7866668701171875,2.440000057220459,2.141111373901367,0.7000007629394513,3,0.05499197714481063,5.7499821185891316,12.513333320617676,1.2727272727272607,12.446666717529295,-3.1333231608461323,12.4399995803833,0.05499197714481063
7944,2011-09-09,12.24666690826416,12.4399995803833,12.153332710266113,12.40666675567627,1147350.0,-0.019220483518987974,1.529426614382605,-2.1818039950062422,51.11822152184528,38.19804625385177,0.29031395728790166,0.5915063456698171,1.9873837866487385,1.7275275306884286,39.15609033290017,0.33333396911621094,-0.6753179247649594,-0.4716662883758538,-1.7308082525983686,0.787475675846661,-1.1012372704871112,0.1579046937354036,0.4823330917358408,21.052631578947018,-20.86948673919404,0.6295709821112576,9,0.3233332633972168,1.0033330917358398,2.576666831970215,2.432222366333008,0.7133331298828125,4,0.06205772024133194,-1.162166341900962,12.486666679382324,5.7499821185891316,12.513333320617676,1.2727272727272607,12.446666717529295,0.06205772024133194
7945,2011-09-12,12.206666946411133,12.273332595825195,12.06666660308838,12.140000343322756,926550.0,-0.0032661917036410637,1.0666816077210104,-0.4166666666666556,49.03846197932451,39.7251953420597,0.34226965704742085,0.5388975932127877,1.989019076070008,1.7744367148351117,38.701396218459735,0.20666599273681463,-0.6002489848611496,-0.43533296585082937,-1.6181819704578402,0.7475160387561814,-1.0267574681543348,0.15609153645267604,0.44943305358886754,26.58234495246693,-19.41447087434828,0.5914245023035054,9,0.32666635513305664,0.9799995422363281,2.4016666412353516,2.426666736602783,0.8733329772949219,0,0.08356093127154263,1.529426614382605,12.24666690826416,-1.162166341900962,12.486666679382324,5.7499821185891316,12.513333320617676,0.08356093127154263
7946,2011-09-13,12.293333053588867,12.386667251586914,12.206666946411133,12.260000228881836,1239300.0,0.007099899387622344,-1.5714441416893732,0.49999284743581907,41.111115820615886,40.06528628339434,0.22490899787134744,0.30732011037121154,1.8596910477386857,1.6923443613018954,40.43520395921368,0.18000030517578125,-0.48077173494943537,-0.24666686058044363,-1.1290985268515765,0.6357648056906893,-0.687882693716011,0.1945489725551237,0.29715694641113366,43.03793571751905,-3.8582881742273543,0.44121583313556667,9,0.24000024795532227,0.8933334350585938,2.1783337593078613,2.2300004959106445,0.7066669464111328,1,0.07158352503790777,1.0666816077210104,12.206666946411133,1.529426614382605,12.24666690826416,-1.162166341900962,12.486666679382324,0.07158352503790777
7947,2011-09-14,12.359999656677244,12.460000038146973,12.15999984741211,12.31999969482422,1257150.0,0.005422988444042431,1.4999940395535227,1.2000171663995272,51.48937646703601,41.55851574833916,0.1184420897385543,0.10035769991023713,1.7476785676239022,1.6313952538548016,42.17357484551684,0.3000001907348633,-0.42346531991331204,-0.08766689300537323,-0.49364042316856604,0.3183066371578196,-0.2906536580869705,0.11531987207622407,0.17144134332275662,55.69615210502441,5.505468468623079,0.20298676508159663,9,0.17333364486694514,0.8266668319702166,1.990000247955324,2.0700001716613787,0.6133337020874041,2,0.05879186281224835,-1.5714441416893732,12.293333053588867,1.0666816077210104,12.206666946411133,1.529426614382605,12.24666690826416,0.05879186281224835
7948,2011-09-15,12.366666793823242,12.473333358764648,12.220000267028807,12.473333358764648,1233900.0,0.0005394124054360905,3.7500000000000333,-2.6666666666669037,58.93720608001882,43.94478048150114,0.0665138370151066,0.0583530994399446,1.690724610930955,1.6308262816475327,41.31250837446525,0.2533330917358416,-0.3723021505376174,-0.0566664218902595,-0.41591182809762195,0.30257898431710295,-0.2362891249939416,0.12295628121342261,0.11163010617675795,73.77052255869188,16.67883211524375,0.17962270310368145,9,-0.010000228881834161,0.8199996948242188,1.9166667461395264,2.006666660308838,0.8000001907348633,3,0.06900270601871306,1.4999940395535227,12.359999656677244,-1.5714441416893732,12.293333053588867,1.0666816077210104,12.206666946411133,0.06900270601871306
7949,2011-09-16,12.42666721343994,12.520000457763672,12.393333435058596,12.41333293914795,1068300.0,0.004851785902945549,-3.7500178814107357,-0.12500894070522617,52.77781309902631,46.9643854944822,-0.03476683067325048,-0.012251522797336989,1.5725756175573853,1.57229632872847,40.30791992911176,0.1533336639404297,-0.34121135572408257,0.009667301177977095,-0.34435644987389225,0.36369105222984643,-0.16734457434795758,0.18667917670391176,-0.42666721343993963,79.41180801716564,21.516063718984377,0.17701187552593461,9,-0.09666728973388494,0.7599992752075213,1.7949993610382098,1.9466662406921404,0.8800001144409197,4,0.06115881401087697,3.7500000000000333,12.366666793823242,1.4999940395535227,12.359999656677244,-1.5714441416893732,12.293333053588867,0.06115881401087697
7950,2011-09-19,12.220000267028807,12.273332595825195,12.15999984741211,12.25333309173584,752700.0,-0.016630923067418646,2.0909563815122114,-2.499785438421293,31.360949249870217,47.493852848701906,0.15355985020963203,0.20658221200255333,1.7241560865803898,1.776479260394348,39.07562871154098,0.26666736602783025,-0.3164490019422157,-0.19799966812133896,-0.5495468326063175,0.15354749636363962,-0.37377325036382913,-0.022226085878848778,-0.2096002578735341,16.66675496969391,-34.54497426813258,0.17577358224248962,9,0.10999965667724787,0.9666662216186541,2.0016663074493426,2.1533331871032733,0.8999996185302752,0,0.060556444758416594,-3.7500178814107357,12.42666721343994,3.7500000000000333,12.366666793823242,1.4999940395535227,12.359999656677244,0.060556444758416594
7951,2011-09-20,12.133333206176758,12.326666831970215,12.133333206176758,12.286666870117188,953250.0,-0.007092230683978684,-1.5217375079299922,4.600080109864712,25.862128499198263,45.57556916837609,0.21356507471910113,0.29968843454364347,1.7533789234968395,1.8616234045822857,37.70617722568351,0.19333362579345703,-0.28935690191890373,-0.27900004386901855,-0.645510934395471,0.08751084665743392,-0.4622554891322448,-0.09574459860579232,-0.11274118804931632,0.0,-44.43426729571881,0.18325544526322596,9,0.19666671752929688,1.0533332824707031,2.081666946411133,2.2400002479553223,0.9600000381469727,1,0.07802198303161845,2.0909563815122114,12.220000267028807,-3.7500178814107357,12.42666721343994,3.7500000000000333,12.366666793823242,0.07802198303161845
7952,2011-09-21,12.113332748413086,12.393333435058596,12.033332824707033,12.09333324432373,1551300.0,-0.001648389393401839,-4.142853250318589,-0.13043126718164968,25.000020319735057,42.966143670741154,0.1909376045778437,0.2954577943798391,1.7123691513656425,1.8772725065343732,36.80779795718007,0.3600006103515625,-0.19400454453230154,-0.2740005016326901,-0.6508486792953807,0.10284767603000056,-0.4624245904640354,-0.08557641280134476,-0.08275256149291899,16.438307845457732,-21.251079144198048,0.1884240888313455,9,0.16333389282226562,1.0533337593078613,2.0416674613952637,2.260000705718994,1.1999998092651385,2,0.07319763024780057,-1.5217375079299922,12.133333206176758,2.0909563815122114,12.220000267028807,-3.7500178814107357,12.42666721343994,0.07319763024780057
7953,2011-09-22,12.399999618530273,12.446666717529295,11.859999656677244,11.899999618530273,1756350.0,0.023665400436947648,-1.0229901311137808,25.000619903676505,40.65419717360829,41.80347429871482,-0.12216253223209428,0.016460659827785662,1.365045923246626,1.588515743986715,35.97618658768721,0.5866670608520508,-0.0975344789298731,0.008333015441895242,-0.3669220930781627,0.3835881239619532,-0.17929453881813373,0.19596056970192421,0.12000083923339844,81.81807673023047,45.81979876398229,0.18762755426002922,9,-0.20999956130981445,0.19666671752929688,1.7433338165283203,1.9733338356018066,0.6866674423217773,3,0.0462365933767932,-4.142853250318589,12.113332748413086,-1.5217375079299922,12.133333206176758,2.0909563815122114,12.220000267028807,0.0462365933767932
7954,2011-09-23,12.43333339691162,12.5600004196167,12.25333309173584,12.386667251586914,1624350.0,0.0026882080166787947,1.0444475527143142,0.09333229064941051,49.72974979238281,41.88028405572129,-0.1410678820372464,0.008226407888949794,1.2714820411908256,1.5509228442233791,34.71951172669622,0.3066673278808594,-0.09189007574745034,0.026000118255613103,-0.3270027310133248,0.379002967524551,-0.15050130637885495,0.20250154289008115,-0.573333740234375,81.90473076440979,39.787324442508606,0.17650142463446872,9,-0.22333335876464666,-0.0033335685729962705,1.2783331871032733,1.5399999618530291,1.0266666412353533,4,0.05898125339650617,-1.0229901311137808,12.399999618530273,-4.142853250318589,12.113332748413086,-1.5217375079299922,12.133333206176758,0.05898125339650617
7955,2011-09-26,12.533332824707033,12.633333206176758,12.326666831970215,12.513333320617676,742800.0,0.008042849379415351,1.787872745321583,0.4285655896839078,53.26630781705584,43.23086094421462,-0.2121685312891799,-0.08234330091895181,1.1062295082412934,1.4524539652684556,33.159086422230644,0.30666637420654297,-0.09968651177437948,0.1173328876495372,-0.23926964784943827,0.47393542314851267,-0.06096838009995054,0.29563415539902493,-0.6733331680297887,87.06891980382294,42.311402279528565,0.1783012677494881,9,-0.2866663932800311,-0.10333299636840998,1.1616668701171857,1.4233336448669416,0.853334426879881,0,0.06170222350190424,1.0444475527143142,12.43333339691162,-1.0229901311137808,12.399999618530273,-4.142853250318589,12.113332748413086,0.06170222350190424
7956,2011-09-27,12.873332977294922,13.113332748413086,12.666666984558105,12.686667442321776,1319400.0,0.0271276728499259,-2.941172263197533,9.333508177959299,61.2499798834492,44.3153724349272,-0.5154485110456086,-0.42579731790071307,0.7093845399415137,1.1152673389541334,31.8821333005609,0.5799999237060529,-0.08770657738975629,0.445666408538818,0.045589936553403376,0.8457428805242326,0.2456281725461107,0.6457046445315253,-0.9823999786376962,80.85107840041397,34.439262883632736,0.20003823599270704,9,-0.38666677474975586,-0.38666677474975586,0.6650004386901855,0.9266672134399414,0.6000003814697266,1,0.01916107574465875,1.787872745321583,12.533332824707033,1.0444475527143142,12.43333339691162,-1.0229901311137808,12.399999618530273,0.01916107574465875
7957,2011-09-28,12.846667289733887,12.966667175292967,12.74666690826416,12.873332977294922,1705650.0,-0.0020713895622886946,1.0624952502715903,-0.1428527637138333,61.250016391273434,44.572351358399935,-0.4609645413897727,-0.40797213156044343,0.6732102171908032,1.1451168067793152,30.95387550098382,0.22000026702880682,-0.06534136047254258,0.4113339900970452,-0.015181431177374805,0.8378494113714652,0.1980762794598352,0.6245917007342552,-0.8823903060913096,78.72349653595495,30.236970728429846,0.2132577106372098,9,-0.3600010871887207,-0.3600010871887207,0.6916661262512207,0.9533329010009766,0.8066654205322266,2,0.019200773946014937,-2.941172263197533,12.873332977294922,1.787872745321583,12.533332824707033,1.0444475527143142,12.43333339691162,0.019200773946014937
7958,2011-09-29,13.053333282470705,13.06666660308838,12.80666732788086,13.0,1430700.0,0.01608712890867592,5.499988079059432,-2.0000715282000594,75.74467256199753,47.1242246320634,-0.625792353158932,-0.6185219660769636,0.40867864373690743,0.9430815644517114,29.868052476351625,0.2599992752075213,-0.023670708525324713,0.6003333091735854,0.10408813163844144,1.0965784867087294,0.3522107204060134,0.8484558979411574,-1.020112952941897,93.02331512849679,39.37016788990567,0.24812258876757198,9,-0.5666670799255389,-0.5666670799255389,0.4850001335144025,0.7466669082641584,0.7266664505004883,3,0.01991822851536873,1.0624952502715903,12.846667289733887,-2.941172263197533,12.873332977294922,1.787872745321583,12.533332824707033,0.01991822851536873
7959,2011-09-30,12.973333358764648,13.133333206176758,12.899999618530273,12.91333293914795,1684350.0,-0.006128696937010569,-4.384596762657218,1.1250089407052053,73.85891475813077,51.84622079964791,-0.5141626890682787,-0.5421665441304633,0.42331735134746395,1.0259457245645844,29.479036722662755,0.23333358764648438,-0.008438124568838745,0.5050000667572014,-0.03597810950368974,1.0459782430180926,0.23451097862675496,0.7754891548876479,-0.8753062841027841,80.16530098090561,22.134142836229827,0.27048908813044564,9,-0.4766669273376465,-0.4766669273376465,0.565000057220459,0.8266668319702148,0.926666259765625,4,0.00873589685497711,5.499988079059432,13.053333282470705,1.0624952502715903,12.846667289733887,-2.941172263197533,12.873332977294922,0.00873589685497711
7960,2011-10-03,12.546667098999025,13.033332824707033,12.526666641235352,12.979999542236328,1156200.0,-0.0328879439051315,-1.1408429137300962,-7.222156878327874,56.50686743470113,55.25119179248155,-0.04054997681866723,-0.11288706283951377,0.7802511471648419,1.4526694100526836,29.017295534982296,0.5066661834716815,-0.014843529831358282,0.07300043106079279,-0.46890402299228384,0.6149048851138694,-0.19795179596574464,0.3439526580873302,-0.36581553381596876,3.2967793050545575,-54.29155572555611,0.270952227026538,10,-0.05000066757202326,-0.05000066757202326,0.9583325386047346,1.2199993133544904,1.4733333587646467,0,0.07279486511767042,-4.384596762657218,12.973333358764648,5.499988079059432,13.053333282470705,1.0624952502715903,12.846667289733887,0.07279486511767042
7961,2011-10-04,12.786666870117188,12.800000190734865,12.213333129882812,12.493332862854006,1256550.0,0.01912856770841631,2.666661699622972,-0.6769260225977248,60.0629065205686,59.14706803701862,-0.19906179030238214,-0.34373217591277694,0.4759534487994799,1.209368582161364,28.285520650095165,0.5866670608520526,-0.007827496971234638,0.29600019454955984,-0.2633880429754143,0.855388432074534,0.01630607578707277,0.5756943133120469,0.3466663360595703,62.31887964009164,4.305669513027681,0.27969411876248734,10,-0.29000043869018555,-0.29000043869018555,0.6516664028167725,0.9233331680297852,0.8266658782958984,1,0.04692390812745306,-1.1408429137300962,12.546667098999025,-4.384596762657218,12.973333358764648,5.499988079059432,13.053333282470705,0.04692390812745306
7962,2011-10-05,12.9399995803833,13.006667137145994,12.606666564941404,12.786666870117188,897600.0,0.011991609058374486,1.7906904019721364,0.5227239476824174,62.64705350241991,61.590718740219906,-0.2489833333216236,-0.48850720530528235,0.2589938014441131,1.0543735296354093,27.589212821095078,0.40000057220458984,0.05190925408308544,0.4279995918273922,-0.1664716511630413,1.0224708348178257,0.13076397033217546,0.725235213322609,0.17493362426757741,78.9854771999295,22.01678161168374,0.29723562149521704,10,-0.2666664123535156,-0.44333314895629883,0.22333359718322754,0.7700004577636719,0.7600002288818342,2,0.04121590383896678,2.666661699622972,12.786666870117188,-1.1408429137300962,12.546667098999025,-4.384596762657218,12.973333358764648,0.04121590383896678
7963,2011-10-06,13.173333168029785,13.186667442321776,12.786666870117188,12.886667251586914,1249500.0,0.01803196253578032,1.553185920165591,1.869567921582774,65.30054046786356,63.320806593051095,-0.4035176042016513,-0.703846371270755,-0.028400284003508247,0.8185885955986691,26.574422756184667,0.40000057220458807,0.13920377372056336,0.6269998550415039,-0.03660680293326202,1.2906065130162698,0.29519652605412006,0.9588031840288878,-0.9600000381469727,98.6300416905495,42.66198950714667,0.3318033289873831,10,-0.47333288192749023,-0.6499996185302752,-0.1766667366027832,0.5366668701171875,0.5333337783813477,3,0.03643721267152289,1.7906904019721364,12.9399995803833,2.666661699622972,12.786666870117188,-1.1408429137300962,12.546667098999025,0.03643721267152289
7964,2011-10-07,13.006667137145994,13.286666870117188,12.979999542236328,13.186667442321776,1080000.0,-0.012651773758236895,-1.6285527445130576,-0.6279096845880282,66.38890875712276,64.77887336416966,-0.16424347983602416,-0.5031188404526947,0.08695676977537126,0.9820221338138282,25.125704503737968,0.3066673278808594,0.2339503829070555,0.4223338127136209,-0.2558996188551621,1.100567244282404,0.08321709692922852,0.7614505284980133,-0.7738673210144018,73.91307824628228,12.437747097694313,0.33911671578439156,10,-0.2566671371459943,-0.4333338737487775,-0.03833389282226385,0.7033329010009783,0.7866659164428729,4,0.05945663002450674,1.553185920165591,13.173333168029785,1.7906904019721364,12.9399995803833,2.666661699622972,12.786666870117188,0.05945663002450674
7965,2011-10-10,13.226667404174805,13.233332633972168,13.053333282470705,13.173333168029785,617100.0,0.01691442278864108,4.400140194269149,-0.29630080956215826,71.57898501349572,65.92654060084148,-0.3079340278739977,-0.6775220594529046,-0.18048977391698884,0.7603906935246805,23.46156573230355,0.22666549682617365,0.30015402286368165,0.5913340568542473,-0.11992042003961423,1.302588533748109,0.23570681840731567,0.946961295301179,-0.9517129058837881,94.40998976429444,24.119173356312643,0.35562723844693084,10,-0.4766674041748047,-0.6533341407775879,-0.21166729927062988,0.48333263397216797,0.6533327102661133,0,0.05090717062583283,-1.6285527445130576,13.006667137145994,1.553185920165591,13.173333168029785,1.7906904019721364,12.9399995803833,0.05090717062583283
7966,2011-10-11,13.173333168029785,13.24666690826416,13.079999923706055,13.186667442321776,803400.0,-0.0040323260966088625,1.5000071525641943,-0.2500134108180266,70.64937468022467,66.9709137440583,-0.2319629150941509,-0.584866529467222,-0.17813409115615642,0.8053801918095029,22.09120964275412,0.16666698455810547,0.3525185823991386,0.49399981498718226,-0.23678253692748896,1.2247821669018535,0.12860863902984576,0.8593909909445188,-0.8579101748657223,83.33328658461335,5.973114907163222,0.365391175957336,10,-0.42333316802978516,-0.5999999046325684,-0.2200000286102295,0.5366668701171875,0.3999996185302752,1,0.06427130316484009,4.400140194269149,13.226667404174805,-1.6285527445130576,13.006667137145994,1.553185920165591,13.173333168029785,0.06427130316484009
7967,2011-10-12,13.08666706085205,13.273332595825195,13.07333278656006,13.199999809265135,1006350.0,-0.006578904979649636,-1.857113663301637,8.49935631526348,64.50707539851877,65.72229183700509,-0.12032625465527325,-0.4647995224488799,-0.13977644851875404,0.8837515698546312,20.873415398488866,0.19999980926513494,0.3947669527824278,0.3710003376007087,-0.3651701206279956,1.107170795829413,0.002915108486357454,0.73908556671506,-0.7323943126098627,60.000038146972656,-16.10240323481105,0.368085229114352,10,-0.3366670608520508,-0.513333797454834,-0.13333392143249512,0.6233329772949219,0.32666587829589844,2,0.04024444765898583,1.5000071525641943,13.173333168029785,4.400140194269149,13.226667404174805,-1.6285527445130576,13.006667137145994,0.04024444765898583
7968,2011-10-13,13.220000267028807,13.25333309173584,13.033332824707033,13.046667098999025,802200.0,0.010188476986291883,-1.199983787675794,-1.529418199565788,65.94597144231318,64.84307591302536,-0.25427079895179894,-0.5596171154032135,-0.3180708257508673,0.7411825499620353,19.678362160964895,0.22000026702880682,0.40092656265399995,0.46166687011718643,-0.2881247435665646,1.2114584838009375,0.08677106327531092,0.836562676959062,-0.8284317539116195,78.26093716958307,2.772962395978084,0.3748958068418755,10,-0.4700002670288068,-0.64666700363159,-0.27333354949950994,0.48999977111816584,0.2133331298828125,3,0.03630858793804004,-1.857113663301637,13.08666706085205,1.5000071525641943,13.173333168029785,4.400140194269149,13.226667404174805,0.03630858793804004
7969,2011-10-14,13.186667442321776,13.373332977294922,13.146666526794435,13.359999656677244,717600.0,-0.002521393648543646,1.266677475037374,-0.9999944980275633,63.611156256171505,65.63244133763318,-0.20952827764750026,-0.49163395469728144,-0.31231551260577817,0.7624372118120437,18.454741941908644,0.2266664505004865,0.4098853685240478,0.39033403396606303,-0.36569131141366107,1.1463593793457871,0.012321361276200093,0.768346706655926,-0.7592949949245877,45.09839670589738,-27.72981827497683,0.37801267268986233,10,-0.3933343887329084,-0.5700011253356916,-0.3000006675720197,0.5233325958251971,0.11999988555908381,4,0.03943373155983676,-1.199983787675794,13.220000267028807,-1.857113663301637,13.08666706085205,1.5000071525641943,13.173333168029785,0.03943373155983676
7970,2011-10-17,12.960000038146973,13.25333309173584,12.92666721343994,13.126667022705078,1065750.0,-0.017189134795902117,-1.8000016348751295,0.9615465029270654,51.895054553431756,64.72490223017354,0.09156533757017549,-0.2178546164509676,-0.12201600457602702,0.9752309583003402,16.92879621582979,0.3266658782959002,0.37010130719875,0.1266666412353512,-0.5815148589051979,0.8348481413759004,-0.22742410883492425,0.48075739130562667,-0.4758699589559203,7.462587779137491,-61.69252422439645,0.35409075007027485,10,0.029999732971191406,-0.34333372116088867,-0.04999995231628418,0.75,0.19333267211914062,0,0.06430038680470895,1.266677475037374,13.186667442321776,-1.199983787675794,13.220000267028807,-1.857113663301637,13.08666706085205,0.06430038680470895
7971,2011-10-18,13.079999923706055,13.18000030517578,12.946666717529295,13.006667137145994,712200.0,0.009259250401687513,-1.41379208287084,-0.4399958801348218,54.901949784601676,63.864335150415954,0.01961303785636126,-0.2775250739142212,-0.25904121258361457,0.8404240946293555,15.522570056811718,0.23333358764648438,0.34018563375720845,0.19933319091796875,-0.43449563225108356,0.8331620140870211,-0.11758122066655652,0.516247602502494,-0.5425176706287704,34.32828810132338,-32.22782518302786,0.31691441158452605,10,0.0,-0.4633336067199707,-0.2200000286102295,0.630000114440918,-0.15999984741210938,1,0.061162094449630056,-1.8000016348751295,12.960000038146973,1.266677475037374,13.186667442321776,-1.199983787675794,13.220000267028807,0.061162094449630056
7972,2011-10-19,13.0,13.220000267028807,12.986666679382324,13.100000381469727,583350.0,-0.006116202153874872,-2.6842041861165207,-1.363651732882469,48.81656854819933,62.03278271489771,0.12183089228188848,-0.13459300318335465,-0.21303636470795873,0.9044337958257529,13.791593254287537,0.2333335876464826,0.37393604198018515,0.074999904632568,-0.44701848291697743,0.5970182921821134,-0.18600928914220383,0.33600909840733983,-0.4123667034696581,16.41782121986612,-44.85750715420571,0.26100919377477255,10,0.15000009536743164,-0.383333683013916,-0.1400001049041748,0.7100000381469727,-0.14000034332275568,2,0.044102522043081516,-1.41379208287084,13.079999923706055,-1.8000016348751295,12.960000038146973,1.266677475037374,13.186667442321776,0.044102522043081516
7973,2011-10-20,12.973333358764648,13.119999885559082,12.846667289733887,13.053333282470705,738600.0,-0.002051280095027086,1.5624955296473786,0.799996185317304,50.0,60.211792852995174,0.1309107430177754,-0.0661635558064333,-0.21385341378128153,0.911173611738425,11.784035058978958,0.2733325958251953,0.38167373210343314,0.019666576385498402,-0.4402339186305433,0.4795670714015401,-0.21028367112252155,0.24961682389351836,-0.338558081388431,24.05056414769425,-33.39629902248237,0.22995024750802073,10,0.13666677474975586,-0.35666704177856445,-0.11333346366882324,0.7366666793823242,0.13333320617675604,3,0.033915692152167054,-2.6842041861165207,13.0,-1.41379208287084,13.079999923706055,-1.8000016348751295,12.960000038146973,0.033915692152167054
7974,2011-10-21,13.166666984558105,13.226667404174805,13.053333282470705,13.06666660308838,613050.0,0.014902386337189322,-1.7368468604126373,-1.250005960470112,65.76271252192439,59.565540353931695,-0.041728295948560756,-0.21264306902866892,-0.4332057343141571,0.700680165988306,9.981893634526266,0.25333404541015625,0.37504443072529625,0.1763335227966305,-0.22166107034533944,0.5743281159386004,-0.022663773774354468,0.3753308193676155,-0.48757824518676607,78.68861685662023,13.797608120676216,0.19899729657098483,10,-0.05666685104370117,-0.5500006675720215,-0.3950004577636719,0.5433330535888672,-0.15999984741211115,4,0.020253144753054064,1.5624955296473786,12.973333358764648,-2.6842041861165207,13.0,-1.41379208287084,13.079999923706055,0.020253144753054064
7975,2011-10-24,13.30666732788086,13.366666793823242,13.08666706085205,13.19333267211914,1226550.0,0.010632937210832916,1.3999950953945755,1.1333422342596855,63.928582741288956,58.81878569404995,-0.18906998678265552,-0.3075023631974414,-0.5987791477120723,0.5516112321859019,8.198916372710196,0.2799997329711914,0.3434760297378716,0.277667140960693,-0.08178090863598264,0.6371151905573686,0.09794311616235518,0.4573911657590308,-0.5859239342341045,88.46163016107941,22.285026499016055,0.17972402479833813,10,-0.19666719436645508,-0.6900010108947754,-0.5483341217041016,0.4033327102661133,-0.1266670227050799,0,0.0,-1.7368468604126373,13.166666984558105,1.5624955296473786,12.973333358764648,-2.6842041861165207,13.0,0.0
7976,2011-10-25,13.119999885559082,13.353333473205565,13.08666706085205,13.333333015441895,780150.0,-0.014028113705875978,1.1052552326457015,-1.8823291820935713,54.73684633207114,57.73320468666688,-0.01202837787489841,-0.10688794518951639,-0.4597238937182002,0.730942112232011,7.948546711278681,0.26666641235351385,0.31668307720216227,0.07866635322570836,-0.2751757803289081,0.43250848678032483,-0.09825471355159898,0.2555874200030157,-0.3601011168934374,52.56401086456162,-11.496964565606213,0.17692106677730784,10,-0.009999752044677734,-0.503333568572998,-0.3616666793823242,0.5900001525878906,-0.026666641235351562,1,0.00254061166141617,1.3999950953945755,13.30666732788086,-1.7368468604126373,13.166666984558105,1.5624955296473786,12.973333358764648,0.00254061166141617
7977,2011-10-26,13.09333324432373,13.24666690826416,12.966667175292967,13.153332710266113,843150.0,-0.0020325184045697497,1.2702571041948723,0.2812477648236893,47.63779926672262,55.698963333823485,0.01752639097948716,-0.06407959711267175,-0.47787751895486963,0.7479136926119185,7.8259864730031214,0.2799997329711932,0.2519692926673951,0.03966641426086426,-0.30261295237109564,0.38194578089282416,-0.1314732690551157,0.2108060975768442,-0.29662842314033,47.435805736356485,-11.746280665147808,0.1711396833159798,10,0.016666889190673828,-0.4766669273376465,-0.33500003814697266,0.6166667938232422,-0.09333324432373047,2,-0.013238276670681226,1.1052552326457015,13.119999885559082,1.3999950953945755,13.30666732788086,-1.7368468604126373,13.166666984558105,-0.013238276670681226
7978,2011-10-27,13.313332557678224,13.399999618530273,13.19333267211914,13.260000228881836,768150.0,0.016802391663701677,-1.2142795105627506,-0.888880058492575,58.77858427508618,55.16201089148067,-0.20991641363657365,-0.277847056838068,-0.6974361266110058,0.5198259677305526,7.8379623230503555,0.30666637420654297,0.19583546360790471,0.24666576385498296,-0.11477382288349247,0.6081053505934584,0.06594597048574613,0.4273855572242198,-0.48203004712813247,79.99986795251621,21.744217915394586,0.18071979336923746,10,-0.18999910354614435,-0.6833329200744647,-0.591665983200075,0.3966674804687482,-0.29999923706054865,3,-0.03405104612515131,1.2702571041948723,13.09333324432373,1.1052552326457015,13.119999885559082,1.3999950953945755,13.30666732788086,-0.03405104612515131
7979,2011-10-28,13.08666706085205,13.359999656677244,13.0600004196167,13.359999656677244,940950.0,-0.017025451429548255,1.1951222916158,-5.125082703002138,46.00759422203826,54.507848632436946,0.0011982951365094863,-0.04453908170755838,-0.4632833280877442,0.7369319291102165,8.186164352583178,0.2999992370605451,0.16214014839982482,0.014333581924438121,-0.3444890204185498,0.373156184267426,-0.16507771924705672,0.19374488309593296,-0.20986878166354472,27.692338164804358,-24.91640967585757,0.17941130117149412,10,0.0366663932800293,-0.2800006866455078,-0.6933338642120361,0.5533328056335449,-0.026666641235351562,4,0.0015282351110759151,-1.2142795105627506,13.313332557678224,1.2702571041948723,13.09333324432373,1.1052552326457015,13.119999885559082,0.0015282351110759151
7980,2011-10-31,13.460000038146973,13.773332595825195,12.93333339691162,12.993332862854006,2137200.0,0.028527735561617806,-1.8636363636363524,-1.7073235406999103,56.91319318910456,54.73132012182615,-0.3282723140426569,-0.36463408158869903,-0.8132457332993006,0.35462301333424584,7.742053160247359,0.839999198913576,0.11986616352702484,0.34199991226196325,0.03632335460285141,0.6476764699210751,0.18916163343240733,0.49483819109151916,-0.5413456518111257,62.69846946479527,13.398828009956077,0.15283827882955617,10,-0.15000009536743164,-0.46666717529296875,-1.1400001049041748,0.17999982833862305,-0.46000003814697266,0,-0.03368000740833488,1.1951222916158,13.08666706085205,-1.2142795105627506,13.313332557678224,1.2702571041948723,13.09333324432373,-0.03368000740833488
7981,2011-11-01,13.386667251586914,13.486666679382324,13.166666984558105,13.220000267028807,1293750.0,-0.005448201066287184,-1.3414593298931303,0.3571431490836614,57.28156328629,55.67187509272512,-0.23117455666147713,-0.25723456782022325,-0.71841710772879,0.42193959111080837,6.587965422643904,0.31999969482421875,0.08517267766733028,0.2386671066284176,-0.04722264952652111,0.5245568627833563,0.09572222855094914,0.3816119847058861,-0.45333385467529475,53.96836750101905,5.773481151754403,0.1429448780774693,11,-0.07666730880737305,-0.39333438873291016,-1.0483341217041016,0.25333261489868164,-0.6000003814697266,1,-0.015438267234634928,-1.8636363636363524,13.460000038146973,1.1951222916158,13.08666706085205,-1.2142795105627506,13.313332557678224,-0.015438267234634928
7982,2011-11-02,13.473333358764648,13.57333278656006,13.380000114440918,13.466667175292967,1079700.0,0.006474061508286111,-1.1481371593269387,0.039997024541818284,56.291390728476856,56.37091850700032,-0.272269457565514,-0.3182108094194316,-0.7939576549485601,0.32806795565088187,6.09840362207921,0.1933326721191424,0.10543547111769769,0.29866652488708567,-0.0045050417517895625,0.6018380915259609,0.14708074156764894,0.4502523082065224,-0.5399999618530291,64.28577105209685,19.072235739812022,0.1515857833194376,11,-0.12000036239624023,-0.48000049591064453,-0.9866671562194824,0.16666650772094727,-0.45333290100097656,2,-0.02820386791615459,-1.3414593298931303,13.386667251586914,-1.8636363636363524,13.460000038146973,1.1951222916158,13.08666706085205,-0.02820386791615459
7983,2011-11-03,13.653332710266113,13.793333053588867,13.460000038146973,13.513333320617676,620250.0,0.013359674752229989,-1.7027079273762025,21.001430615158924,60.802447059987095,55.819777900118396,-0.38628953834334645,-0.4852869114960221,-0.9508390708772474,0.14006249050077102,6.308315007006188,0.33333301544189453,0.11449382096406069,0.4546658992767334,0.0835549046974684,0.8257768938559984,0.2691104019871009,0.6402213965663659,-0.6359993934631358,83.72088381248098,36.90268702998363,0.18555549728963242,11,-0.28999948501586914,-0.6499996185302734,-1.1666665077209473,-0.013332843780517578,-0.9200000762939453,3,-0.047851519048888624,-1.1481371593269387,13.473333358764648,-1.3414593298931303,13.386667251586914,-1.8636363636363524,13.460000038146973,-0.047851519048888624
7984,2011-11-04,13.779999732971193,13.813332557678224,13.606666564941404,13.619999885559082,787050.0,0.009277370250403205,-1.2142806053112858,1.142861035422356,69.90292880210956,56.48359412909847,-0.4657886192046501,-0.5808265062034845,-1.046206990957467,0.009238063756702886,6.826111840432938,0.20666599273681996,0.15364835602945703,0.5426662921905532,0.10128856038173595,0.9840440239993704,0.32197742628614456,0.7633551580949618,-0.669546447753909,96.2121753982136,42.58098958047729,0.22068886590440875,11,-0.4066667556762713,-0.7666668891906756,-1.2933335304260272,-0.13999986648559748,-1.0999994277954137,4,-0.05563617033454116,-1.7027079273762025,13.653332710266113,-1.1481371593269387,13.473333358764648,-1.3414593298931303,13.386667251586914,-0.05563617033454116
7985,2011-11-07,13.899999618530273,13.960000038146973,13.69333267211914,13.75333309173584,797100.0,0.008708264723108705,1.0,0.9166666666666565,69.90292880210953,58.16871440354718,-0.5506835968922985,-0.6828032700535651,-1.1406051387284855,-0.11589582486458383,7.501535571588458,0.26666736602783203,0.19935708986335143,0.62899956703186,0.09752459452584183,1.1604745395378782,0.3632620807788509,0.8947370532848691,-0.6911432351684574,92.43691923016819,34.86188541332799,0.26573748625300897,11,-0.45333290100097656,-0.8133330345153809,-1.4033331871032715,-0.25999975204467773,-1.306666374206543,0,-0.060431598702618716,-1.2142806053112858,13.779999732971193,-1.7027079273762025,13.653332710266113,-1.1481371593269387,13.473333358764648,-0.060431598702618716
7986,2011-11-08,14.020000457763672,14.06666660308838,13.726667404174805,13.953332901000975,992700.0,0.008633154138610433,3.2499940395297657,0.45455195687655237,74.28574283108867,61.12959702181007,-0.5918310252967842,-0.7759025847915204,-1.2421086076084045,-0.24237202075605424,8.342851890337583,0.339999198913576,0.19929299380023124,0.7066670417785641,0.08135325378929537,1.3319808297678328,0.39401014778392884,1.0193239357731994,-0.6909610896362306,93.20395765684914,29.16607821183446,0.3126568939946346,11,-0.5200004577636719,-0.8800005912780762,-1.52333402633667,-0.38000059127807617,-1.3533334732055664,1,-0.07275323997574046,1.0,13.899999618530273,-1.2142806053112858,13.779999732971193,-1.7027079273762025,13.653332710266113,-0.07275323997574046
7987,2011-11-09,13.613332748413086,13.93333339691162,13.520000457763672,13.846667289733887,1197600.0,-0.0290062550693706,1.0327845017013793,-3.4999713901523974,62.90321588267956,61.58788942265378,-0.11582452229427531,-0.34546765286595615,-0.8230069899185803,0.15468019464406169,9.018390252621503,0.5,0.18688814034279133,0.2736660480499271,-0.3558008039631222,0.9031329000629764,-0.04106737795659754,0.5883994740564518,-0.1515204779926762,25.274626809361443,-42.01116312255301,0.31473342600652493,11,-0.11333274841308594,-0.27666616439819336,-1.116666316986084,0.026667118072509766,-0.9866657257080078,2,-0.06072472432529519,3.2499940395297657,14.020000457763672,1.0,13.899999618530273,-1.2142806053112858,13.779999732971193,-0.06072472432529519
7988,2011-11-10,13.699999809265135,13.80666732788086,13.42666721343994,13.59333324432373,1144200.0,0.006366336770997627,1.3749888241850707,-0.4571400545226332,61.23594602631172,63.2799285120175,-0.15854774580983566,-0.4156406650214777,-0.8961916379987791,0.05695887489380169,9.488925137835633,0.38000011444091975,0.21386286058306503,0.336333131790159,-0.3102913627638664,0.9829576263441844,0.013020884513146314,0.6596453790671717,0.36666679382324574,42.70825882745608,-22.179460997231345,0.32331224727701274,11,-0.19999980926513494,-0.27333307266235174,-1.1150000095367414,-0.11000013351440252,-1.2133331298828107,3,-0.049634989851721656,1.0327845017013793,13.613332748413086,3.2499940395297657,14.020000457763672,1.0,13.899999618530273,-0.049634989851721656
7989,2011-11-11,13.706666946411133,13.953332901000975,13.65999984741211,13.733332633972168,1005300.0,0.0004866523531985578,-3.888888888888859,-0.24999105929476134,58.928563825937374,63.5038585827767,-0.07601264332420676,-0.40196209949384354,-0.8879463305390694,0.04044140881427438,10.5124004427198,0.2933330535888654,0.2636751598425846,0.3170002937316898,-0.34136864084586627,0.9753692283092459,-0.01218417355708823,0.6461847610204678,0.34719966888427933,43.750000000000036,-17.405782220629753,0.32918446728877765,11,-0.09000015258789062,-0.25,-1.0950000286102295,-0.17000055313110352,-1.119999885559082,4,-0.07101174313524972,1.3749888241850707,13.699999809265135,1.0327845017013793,13.613332748413086,3.2499940395297657,14.020000457763672,-0.07101174313524972
7990,2011-11-14,13.793333053588867,13.793333053588867,13.539999961853027,13.633333206176758,1828800.0,0.006322916250651733,2.1666666666666665,-6.000214584599979,65.73209486303398,64.44280653574826,-0.1233998018502298,-0.44585517033099364,-0.9510781771788448,-0.053825974539060795,10.779840567116427,0.25333309173583984,0.2792376186059773,0.3619997501373291,-0.2872908464578412,1.0112903467324994,0.03735445183974484,0.6866450484349134,0.24798957366943597,57.291592160789605,-4.7464710075329535,0.3246452982975848,11,-0.06999969482421875,-0.3366661071777344,-1.1316664218902588,-0.31333303451538086,-1.1066656112670916,0,-0.08071528064229638,-3.888888888888859,13.706666946411133,1.3749888241850707,13.699999809265135,1.0327845017013793,13.613332748413086,-0.08071528064229638
7991,2011-11-15,13.880000114440918,13.953332901000975,13.619999885559082,13.726667404174805,1472400.0,0.006283257318252078,1.2222328186641633,0.9583303530982524,67.87880180296554,65.73029665513589,-0.1483264549866874,-0.4948884057731924,-1.012933607844353,-0.1511448134945219,11.213515744453874,0.33333301544189275,0.3464187471296114,0.408666801452636,-0.24801762531870608,1.065351228223978,0.08032458806696496,0.737009014838307,0.1490294045410181,86.07602729928018,21.274194542756646,0.32834221338567104,11,-0.1333332061767578,-0.42333316802978516,-1.2183334827423096,-0.4200000762939453,-1.260000228881836,1,-0.09269934146315484,2.1666666666666665,13.793333053588867,-3.888888888888859,13.706666946411133,1.3749888241850707,13.699999809265135,-0.09269934146315484
7992,2011-11-16,13.57333278656006,13.826666831970215,13.56666660308838,13.826666831970215,975000.0,-0.022094187705502755,1.052627616322829,-1.6521852706476396,55.68513569421923,65.1617065033839,0.19446790245752688,-0.15079757714319264,-0.6866557815447383,0.1424116316262971,11.73951807956027,0.3133335113525373,0.3561466046235875,0.0733328342437769,-0.545694730689311,0.6923603991768648,-0.23618094822276703,0.38284661671032083,0.4436494863110365,27.847945401440967,-33.58432554277692,0.3095137824665444,11,0.1733341217040998,-0.11666584014892756,-0.911666154861452,-0.236666679382326,-0.8733329772949254,2,-0.06679758142375392,1.2222328186641633,13.880000114440918,2.1666666666666665,13.793333053588867,-3.888888888888859,13.706666946411133,-0.06679758142375392
7993,2011-11-17,13.41333293914795,13.579999923706055,13.333333015441895,13.513333320617676,933450.0,-0.011787808486544926,1.114285480733075,0.39473723836771846,57.35733555570829,63.76775169822821,0.35407877091469153,0.04622612251574232,-0.5076406448479691,0.2848307636601426,11.574895790859085,0.24666690826416016,0.36849803802839887,-0.10866699218749964,-0.6781783872159703,0.46084440284097106,-0.393422689701735,0.1760887053267357,0.5918430325345252,12.903215882679616,-50.615942941176286,0.28475569751423574,11,0.2866668701171875,0.043334007263183594,-0.7516663074493408,-0.07666683197021484,-0.6733331680297852,3,-0.05864805712433485,1.052627616322829,13.57333278656006,1.2222328186641633,13.880000114440918,2.1666666666666665,13.793333053588867,-0.05864805712433485
7994,2011-11-18,13.43333339691162,13.619999885559082,13.333333015441895,13.40666675567627,599550.0,0.0014910878492619961,-2.3076796109026487,-0.26666539510574433,49.28571574541824,61.47695024748472,0.31260620932800265,0.049780235370237236,-0.500264258502451,0.24622937368614473,11.83299102974823,0.2866668701171875,0.3794649417060043,-0.10199985504150533,-0.6485055088008558,0.4445057987178451,-0.37525268192118055,0.1712529718381699,0.5449688565212316,16.129096762582495,-45.531950812242314,0.2732528268796756,11,0.2666664123535174,0.023333549499513495,-0.7716667652130109,-0.11000013351440252,-0.8200006484985334,4,-0.07047146747261834,1.114285480733075,13.41333293914795,1.052627616322829,13.57333278656006,1.2222328186641633,13.880000114440918,-0.07047146747261834
7995,2011-11-21,13.30666732788086,13.34000015258789,13.133333206176758,13.34000015258789,955950.0,-0.009429235863369634,11.400205996795606,-1.2499821185895976,47.91667080587383,58.54705335579419,0.3869489200046452,0.18598168194155917,-0.3458392493172706,0.35454005912100506,12.373120834895234,0.3000001907348615,0.36083640903821923,-0.22866592407226527,-0.7751715778316157,0.3178397296870852,-0.5019187509519405,0.044586902807409956,0.6458361560323524,21.138315391844035,-39.78165559687538,0.2732528268796756,11,0.2366657257080078,0.14999961853027344,-0.6016676425933838,-0.10333395004272461,-0.6666669845581037,0,-0.05410823381149876,-2.3076796109026487,13.43333339691162,1.114285480733075,13.41333293914795,1.052627616322829,13.57333278656006,-0.05410823381149876
7996,2011-11-22,13.153332710266113,13.313332557678224,13.039999961853027,13.313332557678224,810900.0,-0.011523142033728506,2.416660706196451,4.800068665598588,41.94630791940186,56.218508026541116,0.45194513148901905,0.36042049731975645,-0.16874905911403815,0.48620590603612257,13.046220803247582,0.2733325958251971,0.3045289492841281,-0.38366718292236257,-0.925018726513569,0.15768436066884384,-0.6543429547179649,-0.11299141112676026,0.7500205569829106,14.406701580836001,-44.183690494011216,0.2706757717956028,11,0.34333372116088867,0.30333423614501953,-0.34999966621398926,0.026667118072509766,-0.5,1,-0.03547886138241663,11.400205996795606,13.30666732788086,-2.3076796109026487,13.43333339691162,1.114285480733075,13.41333293914795,-0.03547886138241663
7997,2011-11-23,12.920000076293945,13.133333206176758,12.84000015258789,13.113332748413086,453900.0,-0.017739430691208202,1.5142805761276505,1.208330353098239,32.02619420606523,52.97298004651372,0.6443456181449196,0.6114510412800538,0.08396839760927399,0.6950155951055876,13.559493314597754,0.31333255767822266,0.22834077665300256,-0.6083331584930427,-1.18405029566917,-0.03261602131691532,-0.8961917270811064,-0.320474589904979,0.9142849265233988,10.256403986360008,-43.28983723257521,0.28785856858806363,11,0.4766664505004883,0.5333333015441895,-0.07166695594787598,0.19666624069213867,-0.4466667175292969,2,-0.02321982886713092,2.416660706196451,13.153332710266113,11.400205996795606,13.30666732788086,-2.3076796109026487,13.43333339691162,-0.02321982886713092
7998,2011-11-25,12.859999656677244,12.986666679382324,12.859999656677244,12.899999618530273,217200.0,-0.004643995298946768,-5.333357175213507,0.2068970620153601,26.68923261907763,49.39083213464041,0.6399600152513596,0.670104116901511,0.16284116827008432,0.7278726973367302,14.577739695962089,0.1266670227050799,0.12158362375418896,-0.6456669330596938,-1.2887773842751429,-0.002556481844244729,-0.9672221586674183,-0.32411170745196927,0.8748568611171539,2.564039863599845,-43.70216806981425,0.3215552256077247,11,0.5366668701171893,0.5933337211608904,0.023333549499513495,0.25666666030883967,-0.35333251953125,4,-0.012441668093593816,1.5142805761276505,12.920000076293945,2.416660706196451,13.153332710266113,11.400205996795606,13.30666732788086,-0.012441668093593816
7999,2011-11-28,13.106666564941404,13.25333309173584,13.039999961853027,13.100000381469727,569550.0,0.019180942056719497,-2.3684083722330973,-0.16665474572629108,31.111155514905832,45.54406109595952,0.33439813254155126,0.44798053970013463,-0.06363227972245156,0.4514956065376339,14.95222798310879,0.3933334350585955,0.06833262050011513,-0.40000000000000213,-1.0404238587833365,0.24042385878333228,-0.7202119293916702,-0.07978807060833404,0.5387043163323426,53.33328247070277,12.374169313759396,0.32021192939166726,11,0.2899999618530291,0.3466668128967303,-0.24333333969116033,0.00999975204467951,-0.6466665267944318,0,-0.027975594862848285,-5.333357175213507,12.859999656677244,1.5142805761276505,12.920000076293945,2.416660706196451,13.153332710266113,-0.027975594862848285
8000,2011-11-29,13.006667137145994,13.140000343322756,13.0,13.100000381469727,719100.0,-0.007629661386434838,-1.624985471483909,-14.001001430619162,25.641058558734045,40.85097851326713,0.34763109985259,0.5399600705722349,0.0624774643752275,0.5242016030047036,14.914462803713635,0.14000034332275568,0.008333067385100534,-0.4773327827453624,-1.1556781445418185,0.2010125790510937,-0.8165054636435904,-0.13816010184713434,0.5581666712591673,35.21140381806225,0.8253487311313421,0.3391726808982282,11,0.3266663551330584,0.44666624069214045,-0.14333391189575018,0.10999917984008967,-0.6266670227050763,1,-0.03024098215057547,-2.3684083722330973,13.106666564941404,-5.333357175213507,12.859999656677244,1.5142805761276505,12.920000076293945,-0.03024098215057547
8001,2011-11-30,13.18000030517578,13.25333309173584,13.046667098999025,13.09333324432373,984450.0,0.01332648603997555,-1.2962970812162826,-0.9285765375458164,38.267182132358805,38.91565033972709,0.07214789069581329,0.3692834264307532,-0.07939893676602239,0.3241993993143826,14.913658831072441,0.24666595458984553,-0.04463837298765938,-0.29366626739502166,-0.9844370951058057,0.39710456031576236,-0.6390516812504128,0.05171914646036946,0.3123501376476554,82.25817988006722,44.78965230710489,0.345385413855392,11,0.049999713897706854,0.2733330726623553,-0.31666707992553533,-0.06333398818969549,-0.8800001144409144,2,-0.04097116459405281,-1.624985471483909,13.006667137145994,-2.3684083722330973,13.106666564941404,-5.333357175213507,12.859999656677244,-0.04097116459405281
8002,2011-12-01,13.09333324432373,13.233332633972168,13.079999923706055,13.126667022705078,560850.0,-0.0065756493812837435,-4.111054597472781,-0.38461877042596826,33.57402399952079,36.27306016681736,0.09338733911875075,0.44904492166356746,0.03901115572415392,0.38235821966389594,14.663649909334293,0.15333271026611328,-0.12896706326124274,-0.3613333225250237,-1.0727387400165576,0.35007209496651015,-0.7170360312707906,-0.005630613779256777,0.3337821694761498,59.32208321210376,21.586219359709276,0.35570270874576737,12,0.13666677474975586,0.3600001335144043,-0.23000001907348633,0.023333072662353516,-0.5933332443237305,3,-0.03360492900067047,-1.2962970812162826,13.18000030517578,-1.624985471483909,13.006667137145994,-2.3684083722330973,13.106666564941404,-0.03360492900067047
8003,2011-12-02,13.0,13.199999809265135,12.993332862854006,13.186667442321776,601500.0,-0.007128302822674515,-1.0666517258972819,5.5999485022744295,31.72414031238405,34.321774007591344,0.13625177566923696,0.5174525634193543,0.15441581984037356,0.4454995087087781,13.748352861910334,0.20666694641112926,-0.23716962042817968,-0.4219999313354492,-1.1546770975699836,0.31067723489908516,-0.7883385144527164,-0.05566134821818203,0.3684038876786815,2.564281260315514,-32.989358726106246,0.3663385831172675,12,0.09000015258789062,0.45333337783813477,-0.13666677474975586,0.11666631698608398,-0.3466672897338867,4,-0.04051281855656552,-4.111054597472781,13.09333324432373,-1.2962970812162826,13.18000030517578,-1.624985471483909,13.006667137145994,-0.04051281855656552
8004,2011-12-05,13.013333320617676,13.18000030517578,12.973333358764648,13.08666706085205,870150.0,0.0010256400475134875,-1.6956500105732997,0.39285769024446693,29.032282873920735,32.22350868181877,0.06378366095039745,0.4677176870793929,0.1626893065117585,0.402383936067892,12.757141618194792,0.20666694641113104,-0.2968196807149539,-0.3703332901000973,-1.1043676881869207,0.36370110798672606,-0.737350489143509,-0.0033160910566856217,0.30223019355192626,14.285714285714285,-17.75325234169211,0.36701719904341146,12,0.06333303451538086,0.440000057220459,-0.13666677474975586,0.08333301544189453,-0.20000076293945135,0,-0.038934389136789815,-1.0666517258972819,13.0,-4.111054597472781,13.09333324432373,-1.2962970812162826,13.18000030517578,-0.038934389136789815
8005,2011-12-06,13.0600004196167,13.119999885559082,12.93333339691162,13.013333320617676,578550.0,0.003586098799535531,1.2400064087158749,-0.636366000832293,27.47255568771905,30.615313989409575,-0.02408563406236297,0.37407218026666555,0.13539300246633168,0.323455280001248,11.392102728683945,0.1866664886474627,-0.35235959613799395,-0.2816662311553948,-0.9868666071704837,0.4235341448596941,-0.6342664191629392,0.07093395685214965,0.20800675839473115,39.58348234508772,13.785824095046266,0.35260018800754434,12,-0.013333797454833984,0.39333295822143555,-0.0950005054473877,-0.43000078201293945,-0.2933330535888672,1,-0.04594183477731739,-1.6956500105732997,13.013333320617676,-1.0666517258972819,13.0,-4.111054597472781,13.09333324432373,-0.04594183477731739
8006,2011-12-07,13.0,13.079999923706055,12.899999618530273,13.0600004196167,762750.0,-0.004594212686745092,2.6000267030336555,-1.285711366330159,31.77969414963735,30.587925094250924,0.013273011443320826,0.3728551194173395,0.20350549265527285,0.35339180898092337,9.739756954087989,0.18000030517578125,-0.3932434122084967,-0.29066662788391184,-0.9341424294043712,0.3528091736365475,-0.6124045286441415,0.031071272876317835,0.22520647546907568,30.000143051283885,4.277518645531771,0.32173790076022996,12,0.05666637420654297,0.45333337783813477,0.15166640281677246,-0.1833338737487793,0.3466672897338867,2,-0.047692298889160156,1.2400064087158749,13.0600004196167,-1.6956500105732997,13.013333320617676,-1.0666517258972819,13.0,-0.047692298889160156
8007,2011-12-08,12.786666870117188,13.026666641235352,12.739999771118164,12.966667175292967,947850.0,-0.016410240760216355,-1.0975534869440218,2.99998410553919,30.737738797022857,31.037759114022613,0.2298779624600531,0.5492409510528269,0.4234986431562646,0.5328799056251334,9.039786744263889,0.2866668701171875,-0.4305336352513276,-0.462666463851928,-1.1248039540584998,0.19947102635464375,-0.7937352089552139,-0.13159771874864212,0.4000189730637693,10.145020680218556,-16.48869260562337,0.33106874510328616,12,0.20999956130981445,0.616666316986084,0.36499953269958496,0.029999256134033203,0.5533332824707031,3,-0.0380604800551797,2.6000267030336555,13.0,1.2400064087158749,13.0600004196167,-1.6956500105732997,13.013333320617676,-0.0380604800551797
8008,2011-12-09,13.020000457763672,13.053333282470705,12.793333053588867,12.793333053588867,691650.0,0.018248194781064653,-1.2941122022231917,-1.2592612215487768,38.76813340651747,31.888534435312792,0.024168905913592553,0.27652926694544355,0.1930112660326042,0.2686305779540312,8.616488200736933,0.2666664123535174,-0.4384591533475177,-0.19533290863037145,-0.8292675069425535,0.43860168968181057,-0.5123002077864633,0.12163439052572045,0.11308305676974939,63.63644245232744,34.200311094310216,0.31696729915609134,12,-0.023334026336669922,0.3833327293395996,0.15333247184753418,-0.20333433151245117,0.4933328628540039,4,-0.039938589821907566,-1.0975534869440218,12.786666870117188,2.6000267030336555,13.0,1.2400064087158749,13.0600004196167,-0.039938589821907566
8009,2011-12-12,12.733332633972168,12.993332862854006,12.666666984558105,12.979999542236328,728700.0,-0.02201749721295654,1.3902362435496014,-1.0882328191923527,35.666653156299844,33.00248939059788,0.28196138525148484,0.512831646664818,0.48183190911224116,0.5197406583095283,7.925759384548811,0.3533334732055664,-0.4103375507414935,-0.4333340167999271,-1.0578244011961893,0.19115636759633503,-0.7455792089980573,-0.12108882460179693,0.35258083135142293,14.705671983406052,-15.128218572912498,0.31224519219813063,12,0.2266674041748047,0.6333341598510742,0.450000524520874,0.09333372116088867,0.5866670608520526,0,-0.006282716866487625,-1.2941122022231917,13.020000457763672,-1.0975534869440218,12.786666870117188,2.6000267030336555,13.0,-0.006282716866487625
8010,2011-12-13,12.68000030517578,13.006667137145994,12.646666526794435,12.813332557678224,654150.0,-0.00418840301509904,-2.6000095367522875,0.540535629366453,37.543887827856786,32.922123356764324,0.3174681677039075,0.5043369001488003,0.5504965505646293,0.5378021499414487,7.679165514400724,0.36000061035155895,-0.3659074726779714,-0.43099970817566025,-1.0176228727995529,0.1556234564482324,-0.7243112904876057,-0.13768812586371482,0.3733329772949254,7.692409267071263,-23.097663394171143,0.2933115823119462,12,0.2599992752075213,0.6766662597656286,0.5133326053619403,0.1566658020019549,0.5666666030883807,1,0.010515161616204471,1.3902362435496014,12.733332633972168,-1.2941122022231917,13.020000457763672,-1.0975534869440218,12.786666870117188,0.010515161616204471
8011,2011-12-14,12.59333324432373,12.726667404174805,12.58666706085205,12.666666984558105,496650.0,-0.006834941543074957,-2.230798010475813,0.5500075102461068,40.68441478266309,33.71216677711347,0.348850282296846,0.5161299431840689,0.6440678706414893,0.5903588283553347,7.056573609239583,0.1400003433227539,-0.3494105836244401,-0.4533334255218513,-0.9618801989428931,0.055213347899190524,-0.7076068122323722,-0.1990600388113304,0.41333389282226385,1.4284692490829336,-30.638782136199826,0.254273386710521,12,0.3000001907348633,0.7333335876464844,0.6733334064483643,0.3166666030883789,0.6133337020874023,2,0.013763958940912646,-2.6000095367522875,12.68000030517578,1.3902362435496014,12.733332633972168,-1.2941122022231917,13.020000457763672,0.013763958940912646
8012,2011-12-15,12.666666984558105,12.74666690826416,12.600000381469727,12.640000343322756,766500.0,0.005823219223348053,-1.75,-0.3636339991676828,44.528325720140444,35.13485404464196,0.23314708049769628,0.3914586294076585,0.5736897571538186,0.483101297635562,6.571326718923817,0.1533336639404297,-0.3102970333137929,-0.3346663951873783,-0.8058048969138394,0.13647210653908282,-0.5702356460506088,-0.09909714432414773,0.34000015258788885,17.142857142857075,-17.885677419061416,0.2355692508632307,12,0.21666669845581055,0.6033329963684082,0.6533329486846924,0.29666614532470703,0.5600004196166992,3,0.053684233271843906,-2.230798010475813,12.59333324432373,-2.6000095367522875,12.68000030517578,1.3902362435496014,12.733332633972168,0.053684233271843906
8013,2011-12-16,12.626667022705078,12.766667366027832,12.5600004196167,12.65999984741211,1982700.0,-0.0031578916459863438,-1.480012817431707,-1.2499821185895976,34.61541283057629,35.755201817603684,0.23984260801280755,0.3894701054931762,0.6087192915345838,0.49264547730725283,6.961165641674633,0.2066669464111328,-0.3221915912324498,-0.335333061218261,-0.7927983077644587,0.12213218532793668,-0.564065684491359,-0.10660043794516305,0.3044001007080066,14.925357200809685,-17.052956259235557,0.22873262327309868,12,0.2133331298828125,0.6299996376037598,0.7916662693023682,0.3366661071777344,0.7333326339721662,4,0.05649417448009908,-1.75,12.666666984558105,-2.230798010475813,12.59333324432373,-2.6000095367522875,12.68000030517578,0.05649417448009908
8014,2011-12-19,12.486666679382324,12.74666690826416,12.453332901000975,12.686667442321776,867000.0,-0.011087672073002874,-1.1999914169843415,6.000114442664172,33.75000894068397,36.45269662348868,0.3322147075219313,0.4794961845858978,0.7473928780702863,0.6039408265814821,7.3827463080891835,0.29333400726318537,-0.3229146627418409,-0.4280000686645504,-0.8759266382751072,0.019926500946006342,-0.6519633534698297,-0.20403678385927115,0.3701871032714834,6.024166986951665,-24.489937156772424,0.22396328480527866,12,0.2799997329711914,0.7166662216186506,0.9766666889190674,0.4766664505004883,0.7333335876464826,0,0.08222103365108313,-1.480012817431707,12.626667022705078,-1.75,12.666666984558105,-2.230798010475813,12.59333324432373,0.08222103365108313
8015,2011-12-20,12.58666706085205,12.65999984741211,12.57333278656006,12.619999885559082,736650.0,0.008008572987284523,-1.8888359081951656,0.16666348776440668,30.56772459769286,36.318033339939284,0.1765803923019984,0.34023343031634923,0.6401080468820588,0.4766964755981924,8.454624759831148,0.17333316802978516,-0.3098462366497561,-0.29199967384338343,-0.7226737664881906,0.13867441880142373,-0.507336720165787,-0.07666262752097985,0.18948254547118992,42.553301578122706,17.816769522833802,0.21533704632240397,12,0.16666603088378906,0.616665840148924,0.9499998092651367,0.3766660690307617,0.44666576385498225,1,0.058262654476102904,-1.1999914169843415,12.486666679382324,-1.480012817431707,12.626667022705078,-1.75,12.666666984558105,0.058262654476102904
8016,2011-12-21,12.686667442321776,12.75333309173584,12.539999961853027,12.58666706085205,705000.0,0.00794494531286638,-1.2068802225664197,-3.0000572213320593,36.79658907239853,36.99123892609214,0.030686710246998317,0.21447534004961177,0.5355544241870653,0.3487990001719279,9.100042421695527,0.2133331298828125,-0.29191473779860466,-0.16866602897644256,-0.5870751295564478,0.24974307160356268,-0.37787057926644607,0.04053852131356095,-0.23333454132080078,74.4682016709527,51.87142515084564,0.20920455029000265,12,0.06666564941406428,0.5166654586791992,0.9033327102661151,0.27666568756103693,0.21333217620849787,2,0.04414078547328115,-1.8888359081951656,12.58666706085205,-1.1999914169843415,12.486666679382324,-1.480012817431707,12.626667022705078,0.04414078547328115
8017,2011-12-22,12.619999885559082,12.739999771118164,12.553333282470705,12.733332633972168,732150.0,-0.005254930584867035,1.9473573257039323,-1.1333231608461167,37.44496168192433,36.84421984558179,0.07959676431194396,0.2714317027217188,0.5995941140448657,0.38924042382604895,9.182200427046661,0.18666648864745916,-0.2780181090320113,-0.22033357620239258,-0.65033099466023,0.20966384225544488,-0.4353322854313113,-0.005334866973473851,-0.16066698074340913,53.191398700370065,26.90148990474761,0.2149987092289188,12,0.11000013351440252,0.5199999809265137,0.9816670417785645,0.34333324432373047,0.32666683197021307,3,0.04648708923709011,-1.2068802225664197,12.686667442321776,-1.8888359081951656,12.58666706085205,-1.1999914169843415,12.486666679382324,0.04648708923709011
8018,2011-12-23,12.699999809265135,12.739999771118164,12.626667022705078,12.646666526794435,657000.0,0.0063391382275364005,-1.4285860257903664,-0.47059021525098266,40.084406013204045,37.33508127412671,-0.056511637143614735,0.18849460836093002,0.5135433632333903,0.2845971356318504,9.268798353095834,0.11999988555908203,-0.2747861976767325,-0.13233366012573455,-0.5667216098650201,0.30205428961355096,-0.3495276349953773,0.0848603147439082,-0.23478690071105923,82.22225047922055,52.166110069483054,0.21719397486964298,12,0.03000020980834961,0.33666658401489435,0.9016671180725115,0.26333332061767756,0.22000026702881037,4,0.041469889985781494,1.9473573257039323,12.619999885559082,-1.2068802225664197,12.686667442321776,-1.8888359081951656,12.58666706085205,0.041469889985781494
8019,2011-12-27,12.739999771118164,12.813332557678224,12.706666946411133,12.706666946411133,513150.0,0.0031496033428164427,-5.4000343327993745,0.6249910592947988,39.83050898826072,37.589150291949366,-0.10668553261784375,0.12608065036644334,0.4689072033521562,0.22919716785477462,10.124663765778873,0.11333274841308949,-0.2520206156214648,-0.07400035858154297,-0.49020776368817387,0.34220704652508793,-0.28210406113485753,0.1341033439717716,-0.26902445890045357,73.17085935591872,42.48905577632343,0.20810370255331503,12,-0.10666704177856445,0.29666662216186523,0.8383336067199707,0.22333335876464844,0.19999980926513672,1,0.04866561198569497,-1.4285860257903664,12.699999809265135,1.9473573257039323,12.619999885559082,-1.2068802225664197,12.686667442321776,0.04866561198569497
8020,2011-12-28,12.613332748413086,12.766667366027832,12.606666564941404,12.766667366027832,523650.0,-0.009942466638989678,1.0869494909287905,-4.600108720531014,38.21138731429552,37.314369462130735,0.010650168336649557,0.2337538305495599,0.5966778436898394,0.3368036417039164,11.053867925582539,0.16000080108642756,-0.26431180682088495,-0.18100066184997488,-0.5960458957570633,0.2340445720571136,-0.38852327880352,0.02652195510357025,-0.12866314637695453,26.829140644080635,-3.7761769908234655,0.20752261695354443,12,0.019999980926513672,0.28333377838134766,0.9650006294250488,0.35000038146972656,0.35333442687988104,2,0.04809732135957856,-5.4000343327993745,12.739999771118164,-1.4285860257903664,12.699999809265135,1.9473573257039323,12.619999885559082,0.04809732135957856
8021,2011-12-29,12.640000343322756,12.699999809265135,12.606666564941404,12.653332710266113,697200.0,0.002114238595110729,-1.3333333333332298,0.08694949092875576,44.95414830685042,37.3616830828763,-0.009724143542076291,0.17344935476089418,0.5675779535578496,0.3002980072859813,11.921539396745922,0.09333324432373047,-0.2460677228185677,-0.12733306884765483,-0.5053463902996977,0.2506802526043881,-0.3163397295736754,0.06167359187836574,-0.1421842230609407,33.33357786589101,0.13437998063998435,0.18900666072602143,12,-0.006667613983156073,0.24333238601684393,0.8599996566772443,0.3233327865600568,0.27333259582519354,3,0.03111807521366572,1.0869494909287905,12.613332748413086,-5.4000343327993745,12.739999771118164,-1.4285860257903664,12.699999809265135,0.03111807521366572
8022,2011-12-30,12.653332710266113,12.733332633972168,12.633333206176758,12.673333168029785,602400.0,0.0010547758371226568,-2.3333439298089456,1.500143061516652,35.13512886556083,37.41942930898569,-0.0281021293574657,0.13224327950318582,0.5544970972307812,0.269334570929626,12.760611177473569,0.09999942779541016,-0.22946655475774413,-0.0920006752014153,-0.44016490872509095,0.25616355832226034,-0.26608279196325313,0.08208144156042252,-0.142895932507642,22.58046653284466,-6.489019716356669,0.17408211676183752,12,-0.019999980926513672,0.20000028610229492,0.8233339786529541,0.3100004196166992,0.20000076293945135,4,0.019494224479218003,-1.3333333333332298,12.640000343322756,1.0869494909287905,12.613332748413086,-5.4000343327993745,12.739999771118164,0.019494224479218003
8023,2012-01-03,12.473333358764648,12.833333015441895,12.393333435058596,12.760000228881836,1146300.0,-0.014225449976149385,1.0307714654189564,14.333015449170322,38.46158403991203,37.942937653344366,0.142885428896653,0.2853953975529997,0.7335212138378893,0.43420282833972124,14.17453364369981,0.439999580383299,-0.21945711619944674,-0.24566669464111257,-0.5923948990010892,0.10106150971886407,-0.4190307968211009,-0.07230259246112425,0.339999198913576,18.181818181817853,-12.179780297785907,0.173364102179988,1,0.1399998664855957,0.34999990463256836,0.9516665935516357,0.48999977111816406,0.5933332443237322,1,0.03794762355421599,-2.3333439298089456,12.653332710266113,-1.3333333333332298,12.640000343322756,1.0869494909287905,12.613332748413086,0.03794762355421599
8024,2012-01-04,12.506667137145994,12.58666706085205,12.34000015258789,12.466667175292967,2650800.0,0.002672403392307565,1.4666714350427523,-0.13953465162080161,42.16870169342832,39.231935108426086,0.125929950235264,0.2236224663777744,0.6933467605743022,0.3856717363635198,15.661807973523795,0.24666690826416016,-0.2226124399175653,-0.18699960708618413,-0.5168049055131405,0.14280569134077226,-0.35190225629966143,-0.022096957872706824,0.3266658782959002,33.78388044005632,0.5318645129256012,0.16490264921347805,1,0.07999944686889826,0.2899994850158709,0.9183328151702899,0.4566659927368182,0.09333324432373225,2,0.03304900775045927,1.0307714654189564,12.473333358764648,-2.3333439298089456,12.653332710266113,-1.3333333333332298,12.640000343322756,0.03304900775045927
8025,2012-01-05,12.460000038146973,12.526666641235352,12.34000015258789,12.460000038146973,2108550.0,-0.003731377711366113,1.8,0.0,43.750022351683135,40.00453880612437,0.17068962470289506,0.23508733818898975,0.7279765490042465,0.41639653367827023,17.082777350848986,0.18666648864746094,-0.20643432399657335,-0.20366668701171875,-0.5006921282607575,0.09335875423731999,-0.352179407636239,-0.055153966387198494,0.3733329772949219,24.324324324324326,-12.418074709032563,0.14851272062451945,1,0.12666654586791992,0.3366665840148926,0.9649999141693115,0.5033330917358398,0.0666666030883789,3,0.038523237621732154,1.4666714350427523,12.506667137145994,1.0307714654189564,12.473333358764648,-2.3333439298089456,12.653332710266113,0.038523237621732154
8026,2012-01-06,12.380000114440918,12.56666660308838,12.373332977294922,12.486666679382324,1491900.0,-0.006420539603621989,-2.2222045617102735,-100.0,36.64598204845239,39.915763291294155,0.22642512400492443,0.28064569974391596,0.8007791430476949,0.47024681532659685,18.357306576702673,0.1933336257934588,-0.1784167524968545,-0.2526666164398197,-0.5307015316742021,0.025368298794562705,-0.3916840740570109,-0.1136491588226285,0.4335995864868156,8.108108108108109,-29.82823452097566,0.13901745761719098,1,0.2066664695739746,0.41666650772094727,1.0133333206176758,0.5833330154418945,0.1333332061767578,4,0.04738829203787476,1.8,12.460000038146973,1.4666714350427523,12.506667137145994,1.0307714654189564,12.473333358764648,0.04738829203787476
8027,2012-01-09,12.300000190734865,12.4399995803833,12.260000228881836,12.420000076293945,1063350.0,-0.006462029318782925,1.2500074506321117,1.1249999999999833,35.329363886254825,39.38742527718868,0.28637490219895234,0.3397347433212996,0.8733634147179945,0.5253889209527003,19.28244114495182,0.17999935150146484,-0.15438438053148928,-0.30833320617675675,-0.6134819975388641,-0.0031844148146493723,-0.46090760185781043,-0.15575881049570306,0.4946555282592744,6.976744186046821,-32.47118480926304,0.1525743956810534,1,0.24666643142700018,0.4466662406921369,1.0416665077209455,0.6633329391479474,0.3000001907348615,0,0.04986445031725162,-2.2222045617102735,12.380000114440918,1.8,12.460000038146973,1.4666714350427523,12.506667137145994,0.04986445031725162
8028,2012-01-10,12.5,12.613332748413086,12.353333473205565,12.399999618530273,1121100.0,0.016260146842582035,-1.6896568733844721,-0.8333373069801202,50.56818043274534,40.58049988213142,0.06148773106902006,0.10411856329782765,0.6610267534881391,0.32305079810061876,19.974659528782386,0.3133325576782209,-0.1446366584694161,-0.08233337402343821,-0.32121070886221226,0.15654396081533584,-0.20177204144282612,0.0371052933959497,0.2625763895874016,67.92461996890655,23.247116545241127,0.11943866741938716,1,0.046666622161865234,0.23000001907348633,0.8416666984558105,0.4633331298828125,0.19333267211914062,1,0.0282666778564451,1.2500074506321117,12.300000190734865,-2.2222045617102735,12.380000114440918,1.8,12.460000038146973,0.0282666778564451
8029,2012-01-11,12.653332710266113,12.686667442321776,12.453332901000975,12.506667137145994,1045350.0,0.012266616821289045,1.1874938533201376,1.4666501363749247,52.71734820649734,42.19227331459828,-0.11782176817617618,-0.05851493155569898,0.5041917959871451,0.17303780511839761,20.11153067223363,0.23333454132080078,-0.1278133530186647,0.07499933242797852,-0.15577348366504573,0.30577214852100276,-0.040387075618534496,0.19038574047449153,0.07908910967895366,92.18718218657908,45.289505299236225,0.11538640804651229,1,-0.10666608810424805,0.06666755676269531,0.6183340549468994,0.3100004196166992,-0.013332366943357599,2,0.03266600999805491,-1.6896568733844721,12.5,1.2500074506321117,12.300000190734865,-2.2222045617102735,12.380000114440918,0.03266600999805491
8030,2012-01-12,12.813332557678224,12.866666793823242,12.68000030517578,12.699999809265135,1332750.0,0.012644877920762854,-1.434805324045246,0.772729046101842,54.92221873035844,43.29983669498807,-0.27543287077970824,-0.21925501676355985,0.3304412257292544,0.022963496838231734,19.850553378657647,0.2133340835571289,-0.11690861349936199,0.2283325672149683,-0.021705752378361254,0.47837088680829787,0.10331340741830353,0.3533517270116331,-0.5533323287963885,91.20864091955208,45.82394533037872,0.1250191597966648,1,-0.24999904632568537,-0.12333250045776545,0.45166730880737127,0.15000057220458807,-0.013332366943359375,3,-0.016649234322780537,1.1874938533201376,12.653332710266113,-1.6896568733844721,12.5,1.2500074506321117,12.300000190734865,-0.016649234322780537
8031,2012-01-13,12.766667366027832,12.859999656677244,12.699999809265135,12.773332595825195,905700.0,-0.0036419246468732958,-1.2857065006368587,-0.05881115468116075,55.78951568822026,45.594768564172455,-0.23346137471383166,-0.16752746753208392,0.36489402739958976,0.07863849733110939,19.368572473749236,0.15999984741210938,-0.10988082306253943,0.17300066947936976,-0.08993713479192067,0.4359384737506602,0.04153176734372366,0.30446957161501587,-0.49453380584716733,83.51657507199718,37.5033938975851,0.13146890213564535,1,-0.20333385467529297,-0.09666728973388672,0.48333263397216797,0.37333250045776367,0.039999961853027344,4,-0.01879901135601947,-1.434805324045246,12.813332557678224,1.1874938533201376,12.653332710266113,-1.6896568733844721,12.5,-0.01879901135601947
8032,2012-01-17,13.346667289733887,13.420000076293945,12.833333015441895,12.846667289733887,1990350.0,0.04543080093474017,-1.2278416375133092,-75.01616826441551,68.30193221850476,48.91036280623831,-0.7875928263754606,-0.7314744982395389,-0.22362436465017232,-0.4947420849131223,19.678094528250206,0.6533327102661133,-0.07401586824523676,0.7190005779266357,0.2917798897614876,1.1462212660917839,0.5053902338440626,0.9326109220092089,-1.0626430648803709,93.12505085021562,49.5567271907882,0.21361034408257368,1,-0.5066671371459961,-0.5066671371459961,-0.09166741371154785,-0.20666742324829102,-0.3600006103515625,1,-0.062437607158845054,-1.2857065006368587,12.766667366027832,-1.434805324045246,12.813332557678224,1.1874938533201376,12.653332710266113,-0.062437607158845054
8033,2012-01-18,13.34000015258789,13.373332977294922,13.286666870117188,13.313332557678224,691650.0,-0.0004995357268795519,-1.1666805745961732,0.053335189819332385,67.30771981755464,51.703587042252344,-0.7208674917310969,-0.7047595261304309,-0.23153160581955134,-0.47663702685845877,19.858555474864914,0.08666610717773438,-0.05251338497060942,0.6766667842864997,0.1437633316603577,1.2095702369126418,0.4102150579734296,0.9431185105995699,-1.0105368936767576,91.72415017797529,49.75639834763423,0.26645172631307085,1,-0.5,-0.5,-0.1400003433227539,-0.20000028610229492,-0.3600006103515625,2,-0.05547224607599488,-1.2278416375133092,13.346667289733887,-1.2857065006368587,12.766667366027832,-1.434805324045246,12.813332557678224,-0.05547224607599488
8034,2012-01-19,13.513333320617676,13.58666706085205,13.333333015441895,13.366666793823242,967050.0,0.01299349070818101,-1.374998323625261,5.499803311519159,75.28094583176849,55.20702298448405,-0.8229278572042951,-0.840317218331581,-0.42180897920087546,-0.6343212585026414,19.88613085576626,0.25333404541015625,-0.011274906270058338,0.798666620254517,0.1518085447115638,1.4455246957974701,0.47523758248304127,1.1220956580259926,-1.1402485890112306,91.91172062113645,46.04500634283281,0.32342903777147636,1,-0.5899996757507324,-0.5899996757507324,-0.31333351135253906,-0.3733334541320801,-0.560000419616701,3,-0.060680857124084775,-1.1666805745961732,13.34000015258789,-1.2278416375133092,13.346667289733887,-1.2857065006368587,12.766667366027832,-0.060680857124084775
8035,2012-01-20,13.31999969482422,13.486666679382324,13.279999732971193,13.473333358764648,858900.0,-0.014306879080565604,1.2962955113804744,-1.0454577966200762,67.46576198116334,58.631442977007495,-0.5529197215339536,-0.6210698062706843,-0.2518840120332442,-0.43013616287178813,19.816547337941287,0.2333335876464826,0.03641604611434168,0.5686663627624533,-0.128799093219369,1.2661318187442756,0.21993363477154304,0.9173990907533636,-0.8741000234630398,69.92475299493002,21.54435796939321,0.3487327279909108,1,-0.39666604995727717,-0.39666604995727717,-0.1566662788391131,-0.17999982833862482,-0.44666671752929865,4,-0.05105100353460923,-1.374998323625261,13.513333320617676,-1.1666805745961732,13.34000015258789,-1.2278416375133092,13.346667289733887,-0.05105100353460923
8036,2012-01-23,13.24666690826416,13.380000114440918,13.220000267028807,13.300000190734865,721950.0,-0.005505464582597264,-1.9999999999999334,0.34782500528667704,64.78409231324915,61.904190580006855,-0.38411568769957327,-0.5308490723442638,-0.20716323090427124,-0.35073897939171594,20.168612243729775,0.15999984741211115,0.0791708340594468,0.46733360290527415,-0.263371824126132,1.1980390299366803,0.10198088938957106,0.8326863164209772,-0.7323211935335276,54.8672790431533,3.090212629759911,0.36535271351570353,1,-0.27666664123535156,-0.3233332633972168,-0.09833383560180664,-0.10666704177856445,-0.4866666793823242,0,-0.03371917785980072,1.2962955113804744,13.31999969482422,-1.374998323625261,13.513333320617676,-1.1666805745961732,13.34000015258789,-0.03371917785980072
8037,2012-01-24,13.206666946411133,13.279999732971193,13.18000030517578,13.24666690826416,918450.0,-0.0030196246444509356,-1.1428469249082884,0.749999999999975,69.6428826877293,64.02360194167174,-0.2257164117644752,-0.46867306034225464,-0.18371987357690855,-0.3056972167158065,20.465974632219826,0.09999942779541371,0.12685828797089727,0.39800028800964427,-0.3526047297541517,1.1486053057734402,0.022697779127746287,0.7733027968915422,-0.627981950913215,6.557369360327408,-47.42574549725651,0.375302508881898,1,-0.18666696548461914,-0.28333330154418945,-0.09666681289672852,-0.06666707992553711,-0.1466665267944336,1,-0.03028770394175584,-1.9999999999999334,13.24666690826416,1.2962955113804744,13.31999969482422,-1.374998323625261,13.513333320617676,-0.03028770394175584
8038,2012-01-25,13.226667404174805,13.34000015258789,13.173333168029785,13.206666946411133,800400.0,0.0015144213028788212,-2.8461013666674004,-0.5000119209403238,69.42448616030293,65.87995060320571,-0.147288004062883,-0.4713607498555632,-0.22317985598848544,-0.3205948417830218,20.84822210788118,0.16666698455810547,0.19665047724637041,0.39166736602783203,-0.37955649960493076,1.1628912316605948,0.006055433211450634,0.7772792988442134,-0.5875034847556382,12.903426762526188,-41.83224866551509,0.38561193281638145,1,-0.09333372116088867,-0.30333375930786133,-0.15000057220458984,-0.08666753768920898,-0.24666786193847656,2,-0.018145215076378785,-1.1428469249082884,13.206666946411133,-1.9999999999999334,13.24666690826416,1.2962955113804744,13.31999969482422,-0.018145215076378785
8039,2012-01-26,13.359999656677244,13.420000076293945,13.186667442321776,13.239999771118164,1312650.0,0.01008056288316106,-1.0588366466813761,5.999856952126557,73.19590568243376,67.9103602645474,-0.189797096412871,-0.5859020942832114,-0.3750384486005487,-0.44746490591038857,21.785199165817115,0.23333263397216975,0.2862361528271098,0.4939996242523179,-0.3102802756639189,1.2982795241685547,0.09185967429419861,0.8961395742104372,-0.6639855487721054,59.57437742349755,0.9508974576017764,0.4021399499581186,1,-0.21666622161865057,-0.43666601181030096,-0.31166625022888006,-0.046666145324705255,-0.17333221435546875,3,-0.028443123069317955,-2.8461013666674004,13.226667404174805,-1.1428469249082884,13.206666946411133,-1.9999999999999334,13.24666690826416,-0.028443123069317955
8040,2012-01-27,13.220000267028807,13.333333015441895,13.153332710266113,13.333333015441895,534900.0,-0.010478996500457693,2.1764923677611536,-0.9444404707976987,71.0000438691022,69.60041895131207,0.015594464499306682,-0.41963735754561426,-0.25836811232623624,-0.2981325799422514,22.25971077568632,0.20666694641113104,0.34433121634912034,0.32366685867309464,-0.486230780535136,1.1335644978813253,-0.08128196093102069,0.72861567827721,-0.4705469819468533,25.000268220197384,-38.36016804479529,0.4049488196041153,1,-0.010000228881834161,-0.29666662216186346,-0.23500061035156072,0.03999948501587092,-0.18000030517577947,4,-0.020171509882107252,-1.0588366466813761,13.359999656677244,-2.8461013666674004,13.226667404174805,-1.1428469249082884,13.206666946411133,-0.020171509882107252
8041,2012-01-30,13.033332824707033,13.19333267211914,12.979999542236328,13.18000030517578,747000.0,-0.014120078559100357,1.4615520049297945,1.2941315067570462,67.40507117030945,69.50076772373481,0.27274881380972715,-0.21290741643059263,-0.10047377578052163,-0.10322936872899646,22.43248629034847,0.2400007247924787,0.3889256998405344,0.11733279228210591,-0.6854274539318883,0.9200930384961001,-0.2840473308248921,0.5187129153891039,-0.2336467130788744,12.121185849224677,-55.960145596971586,0.4013801231069972,1,0.2500004768371564,-0.10999917984008967,-0.05499982833862482,0.2266669273376447,-0.019999504089357245,0,-0.012276203605328218,2.1764923677611536,13.220000267028807,-1.0588366466813761,13.359999656677244,-2.8461013666674004,13.226667404174805,-0.012276203605328218
8042,2012-01-31,12.899999618530273,13.08666706085205,12.859999656677244,13.08666706085205,742350.0,-0.010230169671106903,1.4285692390221663,1.272725499375811,59.80392615184387,68.66701287198917,0.3755524329501583,-0.06339745449546186,0.011830059124292802,0.03658341583594549,22.62692275646384,0.22666740417480646,0.4186466527981949,-0.028333759307860973,-0.8216258637641758,0.7649583451484538,-0.42497981153601927,0.3683122929202973,-0.053094649948681294,7.142844978653333,-58.44018453332143,0.39664605222815763,1,0.323333740234375,0.023334026336669922,0.07833337783813477,0.3600001335144043,0.03333377838134588,1,-0.010852666185147353,1.4615520049297945,13.033332824707033,2.1764923677611536,13.220000267028807,-1.0588366466813761,13.359999656677244,-0.010852666185147353
8043,2012-02-01,12.946666717529295,13.006667137145994,12.893333435058596,12.920000076293945,828450.0,0.003617604680544728,-1.833345254273694,-0.14285641300737292,57.586231560566155,66.70093350852224,0.2986273199631011,-0.07671882613079539,-0.050599653002640466,-0.002841165684738911,21.818983589015822,0.11333370208739879,0.4553578595743364,-0.005333328247072444,-0.7691661281901041,0.7584994716959592,-0.3872497282185883,0.3765830717244434,-0.08666706085205078,15.476249269843601,-44.810689303815195,0.3819163999715158,2,0.22666645050049006,-0.02333307266235174,-0.011666774749754083,0.31333303451538264,0.1333332061767596,2,0.008753890446098644,1.4285692390221663,12.899999618530273,1.4615520049297945,13.033332824707033,2.1764923677611536,13.220000267028807,0.008753890446098644
8044,2012-02-02,12.920000076293945,13.006667137145994,12.899999618530273,12.973333358764648,692400.0,-0.0020597302624036917,-1.285711366330121,-2.0000000000001332,52.962989453941425,65.08951433883091,0.25957581008013797,-0.018444247345520637,-0.04097525771214805,0.03481856731774258,20.77109087959167,0.10666751861572088,0.41758686113304755,-0.052666616439818625,-0.787585586178059,0.6822523532984217,-0.4201261013089397,0.31479286842930243,0.6666669845581055,12.67614430837829,-41.8942294580315,0.3674594848691204,2,0.2199997901916504,0.003333568572998047,-0.0366668701171875,0.3399996757507324,0.3066673278808594,3,0.004643921485145475,-1.833345254273694,12.946666717529295,1.4285692390221663,12.899999618530273,1.4615520049297945,13.033332824707033,0.004643921485145475
8045,2012-02-03,12.9399995803833,13.033332824707033,12.899999618530273,13.020000457763672,950400.0,0.0015479492237815418,1.5000223519628995,1.5000178814104856,54.887188527508336,63.98985836263749,0.2011586503631939,-0.0006741539394035101,-0.07405253521543997,0.0266787405147646,19.708118601735507,0.1333332061767596,0.38072499215157407,-0.05666708946228027,-0.7513420306151168,0.6380078516905563,-0.40400456003869856,0.290670381114138,0.6329341316223136,24.000000000000405,-25.797296149165597,0.34733747057641806,2,0.20000028610229492,-0.016665935516357422,-0.10500001907348633,0.32000017166137695,0.2866678237915039,4,0.019062431988979167,-1.285711366330121,12.920000076293945,-1.833345254273694,12.946666717529295,1.4285692390221663,12.899999618530273,0.019062431988979167
8046,2012-02-06,12.966667175292967,13.0600004196167,12.859999656677244,12.886667251586914,644250.0,0.0020608652066800293,-1.9999713901524372,-0.9999880792017611,34.426228226720966,60.0768967558588,0.1459437665057859,0.01988281507350287,-0.10881446980965315,0.010762484818599205,18.79459417679818,0.2000007629394549,0.3086229294292995,-0.05933284759521662,-0.6910617148136868,0.5723960196232536,-0.3751972812044517,0.2565315860140185,0.5928078548431408,47.05904627268789,2.6291331679149366,0.31586443360923516,2,0.17333269119262873,-0.043333530426023614,-0.20166754722595037,0.29333257675171076,0.20666599273681818,0,0.005655484602843153,1.5000223519628995,12.9399995803833,-1.285711366330121,12.920000076293945,-1.833345254273694,12.946666717529295,0.005655484602843153
8047,2012-02-07,12.91333293914795,13.013333320617676,12.90666675567627,12.979999542236328,884550.0,-0.004113180004083228,-1.6666984562198248,-0.8333333333333518,33.157882452678194,56.04727412167827,0.17130761342329315,0.12808958879176302,-0.05683905053889937,0.07358259834862224,17.386142449931686,0.10666656494140625,0.25856951073909507,-0.14333372116088938,-0.678899478178046,0.3922320358562672,-0.4111165996694677,0.12444915734768891,0.6181630760498038,26.666539510576857,-11.2943109307521,0.267782878508578,2,0.22666692733764648,0.01000070571899414,-0.1550002098083496,0.3466668128967285,0.47333431243896484,1,0.007743963695582057,-1.9999713901524372,12.966667175292967,1.5000223519628995,12.9399995803833,-1.285711366330121,12.920000076293945,0.007743963695582057
8048,2012-02-08,12.853333473205565,12.953332901000975,12.766667366027832,12.90666675567627,960000.0,-0.004646319135820476,1.5454580922036918,0.8000000000000267,21.387298054008525,50.29076216296434,0.19308548446680973,0.22758558717151622,0.0030106724259990614,0.1427088950389539,16.91238075668916,0.18666553497314275,0.2143325781342238,-0.22099986076355194,-0.6995217334503021,0.25752201192319824,-0.46026079710692613,0.01826107557982226,0.6513026876513681,29.545291987176796,-1.5254080217329147,0.23926093634337478,2,0.19666671752929865,0.07000017166137873,-0.11000061035156072,0.4066662788391131,0.5799999237060547,2,0.0062240603865779676,-1.6666984562198248,12.91333293914795,-1.9999713901524372,12.966667175292967,1.5000223519628995,12.9399995803833,0.0062240603865779676
8049,2012-02-09,13.06666660308838,13.06666660308838,12.813332557678224,12.853333473205565,1011000.0,0.016597494364207988,1.3750089407052033,-3.9999999999999334,39.204554228990744,46.75792998072973,-0.07401631729452518,0.049335576775916934,-0.21594836652850802,-0.0611222605879842,16.92067806666559,0.25333404541015625,0.1664584629863448,-0.02833342552184881,-0.4640893025651778,0.40742245152148016,-0.24621136404351418,0.18954451299981656,0.3936914300788068,100.0,70.79365376106428,0.21787793852166484,2,-0.08666658401489435,-0.14333295822143732,-0.3483333587646502,0.16333341598510742,0.29333305358886363,3,0.0010204071950929983,1.5454580922036918,12.853333473205565,-1.6666984562198248,12.91333293914795,-1.9999713901524372,12.966667175292967,0.0010204071950929983
8050,2012-02-10,12.600000381469727,12.813332557678224,12.333333015441895,12.646666526794435,2705850.0,-0.035714251828263155,1.5263252998441346,-0.21874776482369399,29.361705754126064,42.530889378931576,0.3301756166029932,0.5261774134429267,0.2427770233564157,0.41572864176244195,18.32677391733773,0.7333335876464862,0.10280968203549712,-0.4843330383300781,-0.9579212852975658,-0.010744791362590433,-0.721127161813822,-0.24753891484633428,0.8187362116690995,36.363719120469746,9.973558366540843,0.23679412348374382,2,0.1099996566772461,0.3233332633972168,0.09166622161865234,0.6033329963684082,0.8933324813842791,4,0.0497354764867064,1.3750089407052033,13.06666660308838,1.5454580922036918,12.853333473205565,-1.6666984562198248,12.91333293914795,0.0497354764867064
8051,2012-02-13,12.526666641235352,12.65999984741211,12.460000038146973,12.646666526794435,1408650.0,-0.005820137937632475,1.7272727272727273,2.5714548464225997,28.749995529652665,39.08045264313256,0.36216625873104036,0.6119858294039755,0.301566163645278,0.5003078533469374,19.80885693498337,0.19999980926513672,0.010137773924135729,-0.5456667423248298,-1.0632640615671782,-0.028069423082481393,-0.804465401946004,-0.2868680827036556,0.80523766568772,26.363667101888733,-2.430481536824022,0.25879865962117393,2,0.17333316802978516,0.3966670036315918,0.16499996185302734,0.6766667366027832,1.0133333206176758,0,0.05588084867167997,1.5263252998441346,12.600000381469727,1.3750089407052033,13.06666660308838,1.5454580922036918,12.853333473205565,0.05588084867167997
8052,2012-02-14,12.513333320617676,12.520000457763672,12.399999618530273,12.493332862854006,747900.0,-0.0010643949423692067,6.199748240544716,-0.166670640313424,27.615037968410192,35.7503200217819,0.35188764768557945,0.5899329829415105,0.30269403769323056,0.5252426292356258,19.39479829063671,0.12666702270507812,-0.07559174703761684,-0.517333364486694,-1.0745931794084829,0.03992645043509491,-0.7959632719475884,-0.23870345702579954,0.7386852829869017,24.545487648187873,-6.000188738087864,0.2786299074608944,2,0.18666648864746094,0.4100003242492676,0.17833328247070312,0.690000057220459,0.9533338546752912,1,0.05274372787022763,1.7272727272727273,12.526666641235352,1.5263252998441346,12.600000381469727,1.3750089407052033,13.06666660308838,0.05274372787022763
8053,2012-02-15,12.600000381469727,12.65999984741211,12.493332862854006,12.579999923706055,750600.0,0.006925977166232222,1.3809673024522906,1.0000000000000888,25.43107993037364,32.6912189636077,0.23565638713799686,0.46903198216627473,0.2075858289890391,0.4462215161017937,18.707091752851547,0.1666669845581037,-0.1441444925739077,-0.39366631507873606,-0.962592204104876,0.17525957394740388,-0.678129259591806,-0.10920337056566609,0.5785233750818364,36.363719120469746,9.097956976037096,0.2844629445130698,2,0.09999942779541016,0.3599996566772461,0.04666614532470703,0.5633330345153809,0.8533325195312482,2,0.06243387669052014,6.199748240544716,12.513333320617676,1.7272727272727273,12.526666641235352,1.5263252998441346,12.600000381469727,0.06243387669052014
8054,2012-02-16,12.69333267211914,12.720000267028807,12.526666641235352,12.57333278656006,673800.0,0.007407324430455775,1.2307501856895524,5.999856952126557,32.44442466454531,30.19757853438959,0.11933989803063483,0.3279306438793874,0.10629304313822274,0.36062327366205515,17.26363074428945,0.19333362579345525,-0.18324633124373158,-0.2593339920043949,-0.7872875868753226,0.26861960286653286,-0.5233107894398579,0.004642805431068098,0.41757582514364877,74.99999999999972,45.48765388414527,0.26397679743546376,2,0.006667137145996094,0.26666736602783203,-0.054999351501464844,0.4700007438659668,0.9333343505859375,3,0.05829837946482619,1.3809673024522906,12.600000381469727,6.199748240544716,12.513333320617676,1.7272727272727273,12.526666641235352,0.05829837946482619
8055,2012-02-17,12.640000343322756,12.74666690826416,12.613332748413086,12.74666690826416,957750.0,-0.0042016017521961935,1.5000178814104856,-0.8888888888888873,35.609778563667916,30.329084127383695,0.1404074661353807,0.345416774550138,0.14937657199107157,0.4198613376271201,15.979219643310316,0.13333415985107422,-0.22312201625974204,-0.2786663532257059,-0.7944586326966334,0.23712592624522166,-0.5365624929611688,-0.020770213490242995,0.4087021153943624,69.23085387626699,35.96878651024634,0.2578961397354635,2,0.059999465942381036,0.319999694824217,-0.0066668987274187685,0.5233330726623517,0.9600000381469709,4,0.05696196944605614,1.2307501856895524,12.69333267211914,1.3809673024522906,12.600000381469727,6.199748240544716,12.513333320617676,0.05696196944605614
8056,2012-02-21,12.800000190734865,12.893333435058596,12.633333206176758,12.640000343322756,889800.0,0.012658215432457043,-1.999988996115588,-1.500000000000025,46.411501593070625,31.801708476316186,-0.05109334517358022,0.15835706598899613,-0.01728988241824858,0.2613287398787847,14.701692088921703,0.2600002288818377,-0.24794136275863288,-0.09633316993713237,-0.5905566441730539,0.39789030429878913,-0.343444907055094,0.15077856718082927,0.1914727125202358,81.08111765365425,42.67626962440515,0.24711173711796078,2,-0.10000038146972834,0.1599998474121076,-0.17333340644836603,0.36333322525024236,0.6533327102661097,1,0.0541666142021624,1.5000178814104856,12.640000343322756,1.2307501856895524,12.69333267211914,1.3809673024522906,12.600000381469727,0.0541666142021624
8057,2012-02-22,12.80666732788086,12.81999969482422,12.673333168029785,12.779999732971193,611550.0,0.0005208700817691536,4.500098349516,0.16667262713681746,44.82760564650707,34.406187097704915,-0.08323525058982995,0.12668148642558918,-0.023806188230951264,0.2566082922812676,13.56637098806282,0.14666652679443537,-0.28028678601885915,-0.06966605186462438,-0.5429419989811013,0.40360989525185254,-0.30630402542286284,0.16697192169361408,0.13215438434918525,78.33350419973681,35.49873999284627,0.2366379735582386,2,-0.10666751861572266,0.15333271026611328,-0.1900005340576172,0.35666608810424805,0.766665458679201,2,0.05726178522461178,-1.999988996115588,12.800000190734865,1.5000178814104856,12.640000343322756,1.2307501856895524,12.69333267211914,0.05726178522461178
8058,2012-02-23,12.986666679382324,13.039999961853027,12.80666732788086,12.833333015441895,971100.0,0.014055128230714198,-1.2580755316007088,5.749812251904685,52.21238938053097,35.85150211454271,-0.2708109658237827,-0.07612288072260931,-0.20908218018124458,0.07632221431103758,12.497559488970502,0.23333263397216797,-0.2776097387493479,0.12233333587646555,-0.32500089005029764,0.5696675618032288,-0.10133377708691604,0.34600044883984715,-0.6533336639404297,89.61039926133587,41.186107270450535,0.2236671129633815,2,-0.3000001907348633,-0.026666641235351562,-0.1466665267944336,0.1766667366027832,0.5933332443237305,3,0.03696102377623145,4.500098349516,12.80666732788086,-1.999988996115588,12.800000190734865,1.5000178814104856,12.640000343322756,0.03696102377623145
8059,2012-02-24,12.979999542236328,13.020000457763672,12.853333473205565,13.020000457763672,492300.0,-0.0005133832499590874,7.333158497043766,-0.2608749735666928,51.33928485898921,38.2934553484164,-0.310369017993132,-0.10475491477696508,-0.19863637441061321,0.08393831568686672,11.113990903471265,0.16666698455810725,-0.26870942165096245,0.13466620445251465,-0.2522204625303299,0.5215528714353592,-0.05877712903890675,0.32810953794393605,-0.6325331878662102,85.93741967353088,33.001614816374065,0.19344333349142187,2,-0.25999975204467773,-0.01999950408935547,-0.1399993896484375,0.1833338737487793,0.7800006866455078,4,0.0364663617455796,-1.2580755316007088,12.986666679382324,4.500098349516,12.80666732788086,-1.999988996115588,12.800000190734865,0.0364663617455796
8060,2012-02-27,12.953332901000975,13.006667137145994,12.833333015441895,12.92666721343994,635700.0,-0.002054440845593364,1.5999957084921521,-0.6666269311462903,49.55353949748128,40.60496023373069,-0.255142287261906,-0.10444564315205618,-0.1667037018824331,0.11822113363097486,9.811045723116724,0.1733341217040998,-0.24122244354492572,0.12133293151855362,-0.2277166549914167,0.47038251802852393,-0.053191861736431534,0.2958577247735388,-0.5920158744811985,78.68843232392358,23.97615041908429,0.17452479325498524,2,-0.2333331108093244,-0.04333305358886541,-0.029999256134031427,0.21000051498413264,1.1066675186157244,0,0.05198153454792087,7.333158497043766,12.979999542236328,-1.2580755316007088,12.986666679382324,4.500098349516,12.80666732788086,0.05198153454792087
8061,2012-02-28,12.873332977294922,13.0,12.84000015258789,12.93333339691162,828450.0,-0.006176010785600261,-1.5263252998441488,-2.2500983512749237,48.684209700765386,42.945979315103486,-0.13499225494680367,-0.03904917836521804,-0.07946481295929786,0.2016172472835649,9.37568874520503,0.15999984741210938,-0.2577451516011351,0.049333000183105824,-0.28740449468463325,0.3860704950508449,-0.11903574725076282,0.21770174761697447,-0.49844229206848034,54.545383611025855,-3.561054086044024,0.16836874743386937,2,-0.10666656494140625,0.003333568572998047,0.050000667572021484,0.29000043869018555,1.1266670227050781,1,0.05644749541213989,1.5999957084921521,12.953332901000975,7.333158497043766,12.979999542236328,-1.2580755316007088,12.986666679382324,0.05644749541213989
8062,2012-02-29,12.760000228881836,12.93333339691162,12.733332633972168,12.90666675567627,1062300.0,-0.008803683444914667,1.0000095367522768,2.4444250178813407,47.03389650718263,45.34629226808226,0.019008806863356043,0.06667590193076833,0.03757508868217663,0.3152733538422883,9.302670902130034,0.20000076293945135,-0.2178091659869814,-0.05699977874755824,-0.39290474587186885,0.2789051883767524,-0.22495226230971355,0.11095270481459707,-0.37180735812286336,8.695936112251372,-50.832956833668206,0.16795248356215495,2,0.023333072662353516,0.11666631698608398,0.18666672706604004,0.4033331871032715,1.2466669082641584,2,0.054336415335620725,-1.5263252998441488,12.873332977294922,1.5999957084921521,12.953332901000975,7.333158497043766,12.979999542236328,0.054336415335620725
8063,2012-03-01,13.0600004196167,13.113332748413086,12.733332633972168,12.766667366027832,1826550.0,0.023510986312980098,-1.1110969827015285,-2.0,49.799211092050314,47.27460187113837,-0.23342555668878617,-0.23652502989274993,-0.25386597131414135,0.013618618426809448,9.505263061287266,0.38000011444091797,-0.1595679085034689,0.23733372688293386,-0.11136195287160078,0.5860294066374685,0.06298588700566654,0.4116815667602012,-0.6587714070358448,85.9651808592603,30.252081040623395,0.17434783987726726,3,-0.19666767120361328,-0.1833338737487793,-0.0883336067199707,0.1033329963684082,0.9399995803833008,3,0.0393056929900486,1.0000095367522768,12.760000228881836,-1.5263252998441488,12.873332977294922,1.5999957084921521,12.953332901000975,0.0393056929900486
8064,2012-03-02,12.979999542236328,13.046667098999025,12.853333473205565,13.046667098999025,1302900.0,-0.00612564125650461,4.799931336365774,-0.22727597843827618,64.92144165681789,50.531453325932816,-0.12123366983866113,-0.1600020585952855,-0.1615457896236805,0.09414413396508792,9.718803552464712,0.2066669464111346,-0.09545436367190874,0.15433287620544434,-0.19889168552895242,0.5075574379398411,-0.022279404661754043,0.3309451570726427,-0.5502863802221842,64.91232473102629,6.4727543429349765,0.1766122808671984,3,-0.10666656494140625,-0.1033329963684082,0.04833412170410156,0.12666702270507812,0.7933330535888672,4,0.04622499249844747,-1.1110969827015285,13.0600004196167,1.0000095367522768,12.760000228881836,-1.5263252998441488,12.873332977294922,0.04622499249844747
8065,2012-03-05,13.186667442321776,13.213333129882812,12.953332901000975,12.979999542236328,1249800.0,0.01592202676224752,1.0000073359767438,-3.0999771121218833,73.45974262998503,53.536813441145526,-0.2706653315655707,-0.3660081347409321,-0.3564626933834045,-0.1143048149579915,10.059127331896278,0.2600002288818377,-0.024880108868245543,0.34866738319396795,-0.03709320544040651,0.7344279718283424,0.15578708887677983,0.5415476775111561,-0.7296094968516744,94.44465416427383,30.6279712951118,0.19288029431718753,3,-0.24333429336547674,-0.35333442687988104,-0.153333902359007,-0.08000087738036932,0.5866651535034197,0,0.04347821684802522,4.799931336365774,12.979999542236328,-1.1110969827015285,13.0600004196167,1.0000095367522768,12.760000228881836,0.04347821684802522
8066,2012-03-06,13.039999961853027,13.186667442321776,13.0,13.119999885559082,1268550.0,-0.011122406863619538,-1.3333452542736348,-0.3870940947915883,67.09955610821851,56.01147460355791,-0.09652426426506366,-0.2251063770101016,-0.20273002984548683,0.030562266550200334,10.636427631186066,0.18666744232177557,0.025188806265505903,0.1983332633972168,-0.19391617384267867,0.5905827006371123,0.0022085447772699496,0.39445798201716364,-0.5375655053181632,63.88896063514644,-4.693045995689808,0.19612471861994762,3,-0.06666707992553711,-0.26666688919067383,0.026666879653930664,0.0666666030883789,0.8599996566772461,1,0.07822089422910761,1.0000073359767438,13.186667442321776,4.799931336365774,12.979999542236328,-1.1110969827015285,13.0600004196167,0.07822089422910761
8067,2012-03-07,13.013333320617676,13.06666660308838,12.779999732971193,12.92666721343994,933600.0,-0.0020449878307792213,1.9655294883683676,-1.0833273728631936,63.963945967924396,57.31720311326829,-0.04186129094289193,-0.20086213742579773,-0.1670131820373868,0.056638976223784,10.826607036272387,0.2866668701171875,0.07422546344325198,0.16666660308837855,-0.2319273929886574,0.5652605991654145,-0.03263039495013942,0.3659636011268965,-0.4682449436819347,58.33341611747665,-13.732278066711437,0.19929699803851786,3,-0.04000043869018555,-0.24000024795532227,0.09000015258789062,0.09333324432373047,0.8599996566772461,2,0.07581967318235816,-1.3333452542736348,13.039999961853027,1.0000073359767438,13.186667442321776,4.799931336365774,12.979999542236328,0.07581967318235816
8068,2012-03-08,12.93333339691162,13.106666564941404,12.91333293914795,13.09333324432373,787200.0,-0.006147535126861614,1.0714336804030162,-1.8461640036973286,58.18183473317408,58.077486432622166,0.03327716074221243,-0.12075256699940162,-0.0812850934355982,0.1334488324800578,11.47380565750516,0.19333362579345525,0.09411699150920683,0.08266668319702042,-0.31781020184732256,0.4831435682413634,-0.11757175932515196,0.2829051257191928,-0.34815033479905466,35.38468648694976,-34.809915803010085,0.2002384425221718,3,0.03999948501587092,-0.1600003242492658,0.14000010490417658,0.17333316802978693,1.0066661834716815,3,0.08298972177510544,1.9655294883683676,13.013333320617676,-1.3333452542736348,13.039999961853027,1.0000073359767438,13.186667442321776,0.08298972177510544
8069,2012-03-09,13.079999923706055,13.106666564941404,12.873332977294922,12.93333339691162,503250.0,0.011340195314957002,1.3333381017094865,-0.9166666666666676,64.10252961735094,59.69404089038546,-0.10919565404409504,-0.28076388875987135,-0.22169059074160558,-0.01505505909122462,11.87928633159703,0.2333335876464826,0.12162390690790481,0.2286665439605713,-0.17336569447807904,0.6306987823992216,0.027650424741246127,0.42968266317989645,-0.4571278575272757,69.2308030890239,-1.0408574618267181,0.2010161192193252,3,-0.10666704177856445,-0.30666685104370117,-0.03166651725769043,-0.0366663932800293,1.0466670989990234,4,0.07033639768044231,1.0714336804030162,12.93333339691162,1.9655294883683676,13.013333320617676,-1.3333452542736348,13.039999961853027,0.07033639768044231
8070,2012-03-12,13.226667404174805,13.239999771118164,13.0600004196167,13.06666660308838,695250.0,0.011213110192984876,-1.07691757495062,1.0909155932401513,63.79309175416709,61.372805562985654,-0.23804630198390875,-0.3985075500733686,-0.3561801824358817,-0.15910646123006877,11.273032129500871,0.17999935150146484,0.12801758998309154,0.344000673294067,-0.07295922621380768,0.7609605728019417,0.13552072354012878,0.5524806230480053,-0.5683676741737838,97.1016596004934,27.032520361653127,0.2084799497539378,3,-0.24000120162963867,-0.4400010108947754,-0.19500064849853516,-0.2866673469543457,0.8599996566772461,0,0.04133053133836606,1.3333381017094865,13.079999923706055,1.0714336804030162,12.93333339691162,1.9655294883683676,13.013333320617676,0.04133053133836606
8071,2012-03-13,13.226667404174805,13.313332557678224,13.146666526794435,13.239999771118164,858450.0,0.0,1.0833522083804747,-0.08332687619581312,63.63634111753086,63.217521630802125,-0.20412041894868693,-0.3619328538513713,-0.34461091979607694,-0.1583798799756586,10.738340115906125,0.16666603088378906,0.1374647261261881,0.3090006351470951,-0.0995692056988382,0.7175704759930284,0.10471571472412933,0.5132855555700608,-0.5218316708844117,83.75026822115696,14.118178401282577,0.20428492042296661,3,-0.20333480834960938,-0.4033346176147461,-0.19500064849853516,-0.2866673469543457,0.8933324813842773,1,0.04133053133836606,-1.07691757495062,13.226667404174805,1.3333381017094865,13.079999923706055,1.0714336804030162,12.93333339691162,0.04133053133836606
8072,2012-03-14,13.173333168029785,13.260000228881836,13.100000381469727,13.24666690826416,802350.0,-0.0040323260966088625,2.199984741269145,5.500429184549356,56.60374684883589,63.973581159333854,-0.09609439773155515,-0.2704858056944559,-0.28051844415511873,-0.10334445148155247,9.875722861184357,0.15999984741210938,0.1521060174088653,0.22266640663147008,-0.15374714692462987,0.59907996018757,0.034459629853419216,0.41087318340952095,-0.40764775230060835,68.18192655400267,1.0324704709456114,0.1882067767780501,3,-0.12666702270507635,-0.35000038146972656,-0.14166641235351562,-0.2499995231628418,1.0933341979980469,2,0.05516192760265315,1.0833522083804747,13.226667404174805,-1.07691757495062,13.226667404174805,1.3333381017094865,13.079999923706055,0.05516192760265315
8073,2012-03-15,13.386667251586914,13.399999618530273,13.140000343322756,13.173333168029785,646200.0,0.01619438913720539,1.1666713026063105,-2.9090849979192677,62.55143645309525,63.710247247809114,-0.2885632768780688,-0.4446609939219819,-0.4745907110418237,-0.31329375433377393,9.88325991371058,0.25999927520751775,0.18176732253896155,0.3966671466827396,0.01026639892168113,0.7830678944437981,0.20346677280221037,0.5898675205632689,-0.5662171216628327,97.46853779990946,31.345009891634504,0.19320037388052885,3,-0.29666757583618164,-0.5200009346008301,-0.35500049591064453,-0.4633336067199707,0.6999998092651367,3,0.03635450979408761,2.199984741269145,13.173333168029785,1.0833522083804747,13.226667404174805,-1.07691757495062,13.226667404174805,0.03635450979408761
8074,2012-03-16,13.43333339691162,13.473333358764648,13.34000015258789,13.346667289733887,882000.0,0.003486016679705939,-1.6666539510576208,0.406245948761039,64.63412435765258,62.72962299532772,-0.29520545131604514,-0.45644793349440427,-0.5021302497941935,-0.35935638138892934,10.279409434200524,0.1333332061767578,0.2283719662049979,0.4063332557678212,-0.0015764590559559366,0.8142429705915983,0.20237839835593263,0.6102881131797098,-0.5433373283547951,90.32258064516087,24.723135255594883,0.20395485741188818,3,-0.3066668510436994,-0.5300002098083478,-0.446666479110716,-0.509999752044676,0.7733335494995135,4,0.03771708543972907,1.1666713026063105,13.386667251586914,2.199984741269145,13.173333168029785,1.0833522083804747,13.226667404174805,0.03771708543972907
8075,2012-03-19,13.359999656677244,13.42666721343994,13.279999732971193,13.42666721343994,594300.0,-0.005459087336523227,3.399965668182882,-0.7692460055460345,64.89791723959944,62.48499645437005,-0.21757969698721347,-0.34404744192900516,-0.4086232480065366,-0.28807483427329217,10.703975856733585,0.15333366394042613,0.24873340069400385,0.2969995498657205,-0.09383059944445016,0.6878296991758912,0.1015844752106343,0.49241462452080675,-0.38833636749132516,69.64272941849605,2.5357565274296263,0.19541507465508537,3,-0.2333331108093244,-0.45666646957397283,-0.4083328247070295,-0.43666601181030096,0.9200000762939489,0,0.057385283362987094,-1.6666539510576208,13.43333339691162,1.1666713026063105,13.386667251586914,2.199984741269145,13.173333168029785,0.057385283362987094
8076,2012-03-20,13.493332862854006,13.539999961853027,13.346667289733887,13.346667289733887,594150.0,0.00998003065891706,-1.636374276610963,-2.1999542242440113,72.17732980859472,63.39759465888897,-0.3127322074291925,-0.44562190344004726,-0.5172388889441724,-0.4197251949361007,11.989941276234287,0.19333267211914062,0.2564361513911102,0.3956661224365252,-0.019198672787423376,0.8105309176604738,0.18823372482455092,0.6030985200484995,-0.45143576392706386,89.39383102175503,14.282823277187106,0.2074323976119744,3,-0.2866663932800311,-0.5233330726623553,-0.6766660213470477,-0.5699992179870623,0.8333339691162092,1,0.04397239762990246,3.399965668182882,13.359999656677244,-1.6666539510576208,13.43333339691162,1.1666713026063105,13.386667251586914,0.04397239762990246
8077,2012-03-21,13.539999961853027,13.579999923706055,13.373332977294922,13.486666679382324,586200.0,0.003458530184747177,2.1000071525641943,0.36363872813576514,67.14277539965613,64.39325473294254,-0.30936854450338025,-0.4580153283004442,-0.5355574930577625,-0.4639952067105426,13.39636298608472,0.2066669464111328,0.23354365573426605,0.4056665897369385,-0.03001194339172919,0.8413451228656061,0.18782732317260553,0.6235058563012714,-0.4184064048579117,90.90909090909088,16.461744161984683,0.21783926656433378,3,-0.31333351135253906,-0.5500001907348633,-0.7283332347869873,-0.616666316986084,0.8266668319702148,2,0.04283603584491291,-1.636374276610963,13.493332862854006,3.399965668182882,13.359999656677244,-1.6666539510576208,13.43333339691162,0.04283603584491291
8078,2012-03-22,13.466667175292967,13.546667098999025,13.399999618530273,13.453332901000975,610950.0,-0.005416010839487839,-1.4444409123421507,0.25001788141048564,67.46410042299206,64.76676260023599,-0.1703394070681803,-0.3656240395372645,-0.4405914385159928,-0.39218018555448175,13.94751409919554,0.14666748046875178,0.22884607592443373,0.30833377838134624,-0.14559532711416878,0.7622628838768613,0.08136922563358873,0.5352983311291037,-0.26256047228988244,62.22244121396224,-12.876200039657988,0.22696455274775781,3,-0.14666700363159002,-0.4300007820129377,-0.6550004482269269,-0.5433335304260236,0.8333330154418981,3,0.05940595251381953,2.1000071525641943,13.539999961853027,-1.636374276610963,13.493332862854006,3.399965668182882,13.359999656677244,0.05940595251381953
8079,2012-03-23,13.453332901000975,13.506667137145994,13.42666721343994,13.5,582300.0,-0.0009901688456707136,1.6666030898342223,-3.49978543842096,61.11102722334584,64.46875543014475,-0.1100518093831706,-0.33203418931165807,-0.41027593836774834,-0.37683742177709156,14.528450103314727,0.07999992370605469,0.23478184580350359,0.2713328361511209,-0.1926918401753479,0.7353575124775897,0.039320497987885616,0.5033451743143562,-0.1815654182713562,57.77768594253077,-14.259392841351719,0.23201233816323455,3,-0.11333274841308416,-0.39999961853027166,-0.6233329772949201,-0.5299992561340314,0.3199996948242205,4,0.047076376130107844,-1.4444409123421507,13.466667175292967,2.1000071525641943,13.539999961853027,-1.636374276610963,13.493332862854006,0.047076376130107844
8080,2012-03-26,13.626667022705078,13.666666984558105,13.513333320617676,13.553333282470705,768450.0,0.012884102621976146,1.0,-1.5714227326602201,73.91298939480976,65.6106052387313,-0.24661301710544947,-0.4767822334101144,-0.5694226229428416,-0.5530957971235377,15.454046746923956,0.21333408355713068,0.2650215765857453,0.41100025177001953,-0.08008573400188546,0.9020862375419245,0.16545725888406793,0.6565432446559711,-0.29941770059970096,87.5,13.836058160852673,0.2455429928859524,3,-0.2433333396911621,-0.4866671562194824,-0.7966670989990234,-0.7033333778381348,0.06000041961669744,0,0.04256359407180388,1.6666030898342223,13.453332901000975,-1.4444409123421507,13.466667175292967,2.1000071525641943,13.539999961853027,0.04256359407180388
8081,2012-03-27,13.600000381469727,13.726667404174805,13.59333324432373,13.600000381469727,1369500.0,-0.001956945245005226,-18.99871263052496,0.0,73.91298939480976,67.53385441050618,-0.18038984875093433,-0.41411612836493816,-0.5270815102932005,-0.5283672468397071,16.5014534792634,0.13333415985107422,0.2749395168874109,0.348000240325927,-0.14396755662113314,0.8399680372729872,0.10201634185239783,0.5939841387994562,-0.20486752687380339,64.15095358139585,-10.979118226884339,0.2459838984735299,3,-0.16666650772094727,-0.4200000762939453,-0.7700004577636719,-0.6766667366027832,-0.4000005722045916,1,0.049999950913823366,1.0,13.626667022705078,1.6666030898342223,13.453332901000975,-1.4444409123421507,13.466667175292967,0.049999950913823366
8082,2012-03-28,13.453332901000975,13.613332748413086,13.393333435058596,13.613332748413086,2099400.0,-0.01078437326138526,1.749994039529816,-100.0,70.10300384245835,68.37291745376874,0.01136792568995304,-0.22434491707935855,-0.38481866547988375,-0.3858942080709813,17.71870220691774,0.2199993133544904,0.2731950327559822,0.16666612625121857,-0.2744064765970773,0.6077387290995144,-0.053870175172930246,0.3872024276753674,0.2733345031738299,17.999805450809557,-59.59011609692617,0.22053630142414832,3,0.05000066757202326,-0.25333261489867986,-0.6233329772949201,-0.5299992561340314,-0.2399997711181623,2,0.06491580468541458,-18.99871263052496,13.600000381469727,1.0,13.626667022705078,1.6666030898342223,13.453332901000975,0.06491580468541458
8083,2012-03-29,13.57333278656006,13.653332710266113,13.41333293914795,13.42666721343994,1792950.0,0.00891971427765359,-1.7692155330831785,-0.9166607061965169,69.47359624032802,68.9106365518438,-0.08869624351102878,-0.32033935475637954,-0.5077046569442327,-0.5123074010655824,18.25565893995769,0.23999977111816406,0.2762647706570114,0.26099939346313583,-0.1842594205697452,0.7062582074960169,0.0383699864466962,0.48362880047957546,0.15333461761474432,53.9997024541811,-23.629424785596107,0.2226294070164405,3,-0.06999921798706232,-0.34333276748657404,-0.7433328628540057,-0.649999141693117,-0.3333330154418963,3,0.058447989137105694,1.749994039529816,13.453332901000975,-18.99871263052496,13.600000381469727,1.0,13.626667022705078,0.058447989137105694
8084,2012-03-30,13.579999923706055,13.706666946411133,13.579999923706055,13.666666984558105,908400.0,0.0004911938173797203,-1.9230718443610595,-0.5909161844072943,65.68037921110538,68.9975767709,-0.08087580262140648,-0.2948693178999964,-0.5228278335258274,-0.5274366969233526,18.8944346217037,0.13333415985107244,0.3004461345204916,0.2376665115356449,-0.19395534167279038,0.6692883647440802,0.02185558493142814,0.45347743813986163,0.1400008010864262,55.9998397830202,-18.374409473608885,0.21581092660421752,3,-0.043332576751708984,-0.34999990463256836,-0.7566666603088379,-0.6566662788391113,-0.2933330535888672,4,0.05301916576390653,-1.7692155330831785,13.57333278656006,1.749994039529816,13.453332901000975,-18.99871263052496,13.600000381469727,0.05301916576390653
8085,2012-04-02,13.760000228881836,13.833333015441895,13.533332824707033,13.56666660308838,1393500.0,0.013254808997573031,-1.3076832788641235,-2.2307624591480586,70.40807389588235,68.80099278059862,-0.22145769327000941,-0.45293696589548205,-0.7031342299055687,-0.716854433343439,19.05941682573278,0.3000001907348615,0.30168430124865253,0.38900017738342285,-0.07409942908979872,0.8520997838566444,0.15745037414681207,0.6205499806200336,-0.3666667938232404,83.33344170551803,9.726108217307853,0.2315498032366107,4,-0.15666723251342773,-0.4766674041748047,-0.9200003147125244,-0.8366665840148926,-0.526667594909668,0,0.0009689220001156684,-1.9230718443610595,13.579999923706055,-1.7692155330831785,13.57333278656006,1.749994039529816,13.453332901000975,0.0009689220001156684
8086,2012-04-03,14.0600004196167,14.199999809265135,13.786666870117188,13.793333053588867,1783200.0,0.021802339080283728,-1.9523809523809397,1.3793118756936864,78.54072220393996,70.06743131440794,-0.48346431165394854,-0.7089515130294117,-0.9975966977677473,-1.0265392477175794,19.607656373803426,0.439999580383299,0.3038037268749143,0.6380003452301022,0.10848590679481696,1.1675147836653874,0.37324312601245957,0.9027575644477448,-0.6578669929504386,82.6446974703584,8.00611172430159,0.26475721921764267,4,-0.263333797454834,-0.5933341979980469,-1.2450006008148193,-1.1366667747497559,-0.7066669464111346,1,-0.02655284254288104,-1.3076832788641235,13.760000228881836,-1.9230718443610595,13.579999923706055,-1.7692155330831785,13.57333278656006,-0.02655284254288104
8087,2012-04-04,14.0,14.0600004196167,13.9399995803833,13.953332901000975,1746000.0,-0.004267455037411327,-2.2727320016645858,0.17500116228753157,71.90468729777034,70.56082985604998,-0.3926413013354839,-0.6021131162162838,-0.931352073932878,-0.9701773476693258,21.384082954362974,0.12000083923339844,0.3119324699604622,0.5286665916442868,-0.023883698325532166,1.0812168816141057,0.2523914466593773,0.8049417366291962,-0.5659519180297838,74.5763020075649,2.708831031477814,0.27627514498490907,4,-0.20333337783813477,-0.5333337783813477,-1.1783335208892822,-1.0766663551330566,-0.7066669464111328,2,-0.057142870766776044,-1.9523809523809397,14.0600004196167,-1.3076832788641235,13.760000228881836,-1.9230718443610595,13.579999923706055,-0.057142870766776044
8088,2012-04-05,14.006667137145994,14.033332824707033,13.893333435058596,13.993332862854006,1174800.0,0.0004762240818567687,3.2000457770654664,0.28573180201895904,71.07837774916753,71.66831324780793,-0.35163188843324633,-0.5525767309591192,-0.932213565359552,-0.9818650001257616,22.97725699185917,0.1399993896484375,0.296922427240915,0.4816670417785627,-0.05924195571646251,1.0225760392735879,0.21121254303105097,0.7521215405260744,-0.5419809860839813,71.00011301035245,1.406485344196625,0.27045449874751243,4,-0.21000051498412908,-0.540000915527342,-1.1766672134399396,-1.083333492279051,-0.6733341217040998,3,-0.056639741595575055,-2.2727320016645858,14.0,-1.9523809523809397,14.0600004196167,-1.3076832788641235,13.760000228881836,-0.056639741595575055
8089,2012-04-09,14.0,14.020000457763672,13.833333015441895,13.859999656677244,768900.0,-0.0004759974004318046,1.074068187236748,10.49928479473902,74.74219544405794,71.76044725327995,-0.2897337621122862,-0.4990374517166032,-0.9239969100083698,-0.9804145718008392,24.728845671404116,0.18666744232177734,0.2952229599513849,0.4289999008178711,-0.10903684838012317,0.9670366500158654,0.15998152621887307,0.6980182754168691,-0.5059013026098622,70.00004291532387,0.3955811241779088,0.26901837459899725,4,-0.20333337783813477,-0.5100002288818359,-1.130000352859497,-1.0766663551330566,-0.6733331680297852,0,-0.054285730634416884,3.2000457770654664,14.006667137145994,-2.2727320016645858,14.0,-1.9523809523809397,14.0600004196167,-0.054285730634416884
8090,2012-04-10,13.773332595825195,14.006667137145994,13.699999809265135,14.0,1086900.0,-0.016190528869628906,1.5555431931972086,-1.6190489165604933,60.09610524122243,70.22523790288136,-0.04478343094348425,-0.2417078711552918,-0.6938686456825067,-0.7617187080253967,25.710355736258308,0.3066673278808594,0.294700633744327,0.17499923706054688,-0.3446115736378452,0.694610047758939,-0.08480616828864918,0.4348046424097429,-0.25099785396005814,14.666557312012074,-50.26865972197345,0.25980540534919594,4,0.023334026336669922,-0.28333282470703125,-0.8983328342437744,-0.849998950958252,-0.2133321762084961,1,-0.03533391227737581,1.074068187236748,14.0,3.2000457770654664,14.006667137145994,-2.2727320016645858,14.0,-0.03533391227737581
8091,2012-04-11,13.773332595825195,13.90666675567627,13.726667404174805,13.859999656677244,686100.0,0.0,-1.0000211930635103,0.3823534361615216,58.70640959307433,68.95894965294981,-0.019680167082093192,-0.20938867265629035,-0.6843186598149629,-0.77115500292728,26.445998032854572,0.17999935150146484,0.31088889492674276,0.14766597747802734,-0.3465159906922377,0.6418479456482924,-0.0994250066071043,0.394756961563159,-0.2238912512640585,20.37018395286777,-39.57429863082231,0.24709098408513228,4,0.033333778381347656,-0.28333282470703125,-0.8849995136260986,-0.849998950958252,-0.39333248138427734,2,-0.03920619487666377,1.5555431931972086,13.773332595825195,1.074068187236748,14.0,3.2000457770654664,14.006667137145994,-0.03920619487666377
8092,2012-04-12,13.899999618530273,13.93333339691162,13.760000228881836,13.833333015441895,540750.0,0.009196541347115339,1.5999814034661504,-0.7692265369675653,65.55014229765196,68.5230103259858,-0.0852939744607486,-0.29389237216709674,-0.7954685293805284,-0.9017209542735518,27.516998318978725,0.17333316802978338,0.29896008334039337,0.23799967765808105,-0.22181171894212603,0.6978110742582881,0.008093979357978398,0.4679053759581837,-0.32453593538097714,59.9999999999999,0.32946746317825415,0.22990569830010338,4,-0.03333330154418945,-0.4099998474121094,-1.0266666412353516,-0.9766659736633301,-0.8199996948242188,3,-0.039328500742974226,-1.0000211930635103,13.773332595825195,1.5555431931972086,13.773332595825195,1.074068187236748,14.0,-0.039328500742974226
8093,2012-04-13,13.873332977294922,14.0,13.813332557678224,13.846667289733887,743400.0,-0.0019184634508767617,-2.999938693559873,0.39998569487161145,64.92886111340871,68.43950831513061,-0.012959955768176101,-0.24126640289783907,-0.754779123878718,-0.8765931482317093,28.166974634841146,0.18666744232177557,0.2892188928924604,0.1869997501373284,-0.2628627687847711,0.6368622690594279,-0.03793150932372136,0.41193100959837814,-0.2728878491009912,54.1665052377478,-5.506203268920061,0.22493125946104936,4,-0.006666660308837891,-0.3366665840148926,-1.0,-0.9499993324279785,-0.7933330535888672,4,-0.041806819216065993,1.5999814034661504,13.899999618530273,-1.0000211930635103,13.773332595825195,1.5555431931972086,13.773332595825195,-0.041806819216065993
8094,2012-04-16,13.9399995803833,14.046667098999025,13.853333473205565,13.920000076293945,598500.0,0.004805377568424696,-1.521753192230413,0.7500089410249992,62.05121508737463,67.51096844751865,-0.025915649672521468,-0.28251321236112403,-0.8054994948499434,-0.9447458963113498,28.6358964263392,0.19333362579346058,0.29825041232848015,0.22833304405212473,-0.21859554597036635,0.6752616340746158,0.0048687490408791945,0.4517973390633703,-0.31557226494652113,69.23057877840021,12.537603601700646,0.22346429501124593,4,0.010000228881834161,-0.4033331871032715,-1.066666603088379,-1.0166659355163574,-0.7866668701171875,0,-0.04351984097582917,-2.999938693559873,13.873332977294922,1.5999814034661504,13.899999618530273,-1.0000211930635103,13.773332595825195,-0.04351984097582917
8095,2012-04-17,14.126667022705078,14.15999984741211,13.960000038146973,13.960000038146973,558750.0,0.013390778188003605,-1.3999931335580185,8.333555862858233,68.03646943091958,66.34382925051638,-0.1733290911520875,-0.4308908950750343,-0.97436757873826,-1.1298066132288813,29.61966283627407,0.2200002670288086,0.30746982294470904,0.3766671180725094,-0.07475318991248514,0.828087426057504,0.15095696408001125,0.6023772720650076,-0.47921680751516504,92.30779388268022,35.04802116851502,0.22571015399249741,4,-0.19666719436645508,-0.49666690826416016,-1.2533340454101562,-1.2033333778381348,-1.066666603088379,1,-0.05663049815282428,-1.521753192230413,13.9399995803833,-2.999938693559873,13.873332977294922,1.5999814034661504,13.899999618530273,-0.05663049815282428
8096,2012-04-18,14.08666706085205,14.106666564941404,13.986666679382324,14.0600004196167,514650.0,-0.002831521532201342,2.60005149919904,0.15999954223720123,73.39897694064531,66.50986143305805,-0.14432610009726687,-0.36275954680388267,-0.9175257851111862,-1.08596789536103,30.226584118162613,0.1400003433227539,0.32710512865508434,0.3070004463195808,-0.15133083559383387,0.7653317282329954,0.07783480536287257,0.536166087276289,-0.4171148618991296,81.66678587606991,18.637808174429978,0.22916564095670744,4,-0.15666723251342773,-0.43666696548461914,-1.2000007629394531,-1.1633334159851074,-0.0933341979980451,2,-0.037387597716354026,-1.3999931335580185,14.126667022705078,-1.521753192230413,13.9399995803833,-2.999938693559873,13.873332977294922,-0.037387597716354026
8097,2012-04-19,14.119999885559082,14.18000030517578,14.013333320617676,14.06666660308838,555450.0,0.0023662676602662636,-1.083339293803473,1.9999999999999334,71.5789037795513,66.56547543643401,-0.17751438679165155,-0.36934902160578886,-0.9315628207248672,-1.1115035066260113,30.806510874529657,0.1666669845581037,0.3254846056535161,0.31133327484130824,-0.15644705243636103,0.7791136021189775,0.0774431112024736,0.5452234384801429,-0.4292297821936728,83.63629743106938,18.661090747368235,0.23389016363883489,4,-0.17999982833862482,-0.4699997901916504,-1.196667194366455,-1.1966662406921387,-0.18000030517578125,3,-0.052407916226329565,2.60005149919904,14.08666706085205,-1.3999931335580185,14.126667022705078,-1.521753192230413,13.9399995803833,-0.052407916226329565
8098,2012-04-20,14.266667366027832,14.30666732788086,14.146666526794435,14.186667442321776,603750.0,0.010387215414835227,1.0000119209403016,1.5000000000000833,74.40754277454732,66.5282918064884,-0.316729827812928,-0.4774906865537787,-1.05489812774276,-1.2484837149345438,31.555609639991744,0.18666744232177734,0.2830633863417251,0.41800074577331614,-0.06326701580031013,0.8992685073469424,0.177366864986503,0.6586346265601293,-0.5555280744264337,91.1764891502141,24.030510009742173,0.24063388078681316,4,-0.263333797454834,-0.5433335304260254,-1.3316679000854492,-1.3433337211608887,-0.16000080108642756,4,-0.08317762038438647,-1.083339293803473,14.119999885559082,2.60005149919904,14.08666706085205,-1.3999931335580185,14.126667022705078,-0.08317762038438647
8099,2012-04-23,14.08666706085205,14.140000343322756,13.993332862854006,14.113332748413086,582300.0,-0.012616843202246542,2.666646798669476,-0.33332141239300217,61.61134806010304,66.69665211969735,-0.13761459625176187,-0.26099091761338933,-0.8600536261249445,-1.0636830507008614,31.969198445722018,0.27333450317382635,0.2563841347802551,0.2063337326049801,-0.24799943504138078,0.660666900251341,-0.020832851218200332,0.43350031642816056,-0.33979608707388564,36.53849857086659,-27.38009642871677,0.22716658382318014,4,-0.06999969482421875,-0.2933335304260254,-1.1083340644836426,-1.1633334159851074,-0.19999980926513672,0,-0.0714624071682366,1.0000119209403016,14.266667366027832,-1.083339293803473,14.119999885559082,2.60005149919904,14.08666706085205,-0.0714624071682366
8100,2012-04-24,14.206666946411133,14.226667404174805,14.079999923706055,14.08666706085205,626100.0,0.008518685437847173,-1.199998569497393,-4.500160938449984,55.9782376305824,66.39352190164269,-0.21197300010631182,-0.35343134574925017,-0.9484645020812792,-1.1765393437925837,31.90740031098048,0.14666748046875,0.23376537400718256,0.2973336219787601,-0.16283008333393134,0.7574973272914516,0.06725176932241439,0.5274154746351059,-0.4262081913868059,68.74994412075877,6.902647466064536,0.23008185265634612,4,-0.17333316802978516,-0.4133334159851074,-1.191667079925537,-1.2833333015441895,0.47333335876464666,1,-0.07414365664503109,2.666646798669476,14.08666706085205,1.0000119209403016,14.266667366027832,-1.083339293803473,14.119999885559082,-0.07414365664503109
8101,2012-04-25,14.279999732971193,14.42666721343994,14.233332633972168,14.279999732971193,924900.0,0.005161857234823541,-3.1428454653204403,0.0,61.290287847523274,65.92020474051729,-0.23007134799683016,-0.39337687338964145,-0.9863407213724891,-1.2449972246197358,31.846522303731163,0.22000026702880682,0.20877160596681676,0.33666644096374654,-0.12772955168154176,0.8010624336090348,0.1044684446411015,0.5688644372863916,-0.46796846357547395,66.15373780766983,5.672167123749446,0.23219799632264437,4,-0.15999984741211115,-0.3933324813842791,-1.2649998664855975,-1.3566660881042498,0.9600000381469709,2,-0.08543412718262378,-1.199998569497393,14.206666946411133,2.666646798669476,14.08666706085205,1.0000119209403016,14.266667366027832,-0.08543412718262378
8102,2012-04-26,14.326666831970215,14.393333435058596,14.273332595825195,14.30666732788086,488400.0,0.0032680041926942405,-1.7691765974537983,100.0,62.4999627471726,65.65032714426883,-0.23451241548618285,-0.3913247090217453,-0.9958481011883809,-1.285084734126002,33.08775840169632,0.12000083923340021,0.22546511264110514,0.33966684341430664,-0.093949745012198,0.7732834318408113,0.12285854920105344,0.5564751376275598,-0.46546468705095734,76.92304306489687,17.03785436991702,0.21680829421325246,4,-0.1866664886474627,-0.4266667366027832,-1.2383337020874023,-1.4033331871032715,1.0333328247070295,3,-0.023266679753616404,-3.1428454653204403,14.279999732971193,-1.199998569497393,14.206666946411133,2.666646798669476,14.08666706085205,-0.023266679753616404
8103,2012-04-27,14.366666793823242,14.4399995803833,14.30666732788086,14.380000114440918,563250.0,0.0027919935824687325,1.0,-0.6666825616327309,63.959373538629556,65.86234474996381,-0.220345379413585,-0.3887753965516616,-1.0002513537648525,-1.316715445574557,34.28571977285843,0.1333322525024414,0.24936640017025802,0.3400001049041741,-0.07918915746693322,0.7591893672752814,0.13040547371862132,0.5495947360897269,-0.4602274434223297,83.58221383368485,23.944733291188413,0.20959463118555352,4,-0.16666698455810547,-0.4500002861022949,-1.258333683013916,-1.4433331489562988,1.0266666412353533,4,-0.02969841366567927,-1.7691765974537983,14.326666831970215,-3.1428454653204403,14.279999732971193,-1.199998569497393,14.206666946411133,-0.02969841366567927
8104,2012-04-30,14.300000190734865,14.359999656677244,14.233332633972168,14.333333015441895,562950.0,-0.004640366763224435,1.9231040098596677,2.4999642371788955,72.83238475919899,66.39522423088374,-0.10867024770160683,-0.2797451553531918,-0.9010376251411625,-1.2421951839565697,35.15812201974171,0.13333415985107422,0.2526347619967755,0.23733348846435653,-0.1421254792521598,0.6167924561808729,0.04760400460609837,0.4270629723226147,-0.3402048173357137,61.11124356600409,-4.040649081827354,0.189729483858258,4,-0.08666706085205256,-0.3833336830139178,-1.121666908264162,-1.3766665458679217,1.1866664886474592,0,-0.013519833791241775,1.0,14.366666793823242,-1.7691765974537983,14.326666831970215,-3.1428454653204403,14.279999732971193,-0.013519833791241775
8105,2012-05-01,13.773332595825195,14.326666831970215,13.74666690826416,14.033332824707033,1781250.0,-0.036829901250693964,-2.7021476052497015,7.8001258869311165,50.0,63.795337904145384,0.40521914342671295,0.26137322100002436,-0.34555245353308983,-0.7114018855062874,34.6814638957763,0.5799999237060547,0.24742257738498097,-0.2900007247924812,-0.6672613794279325,0.08725992984297015,-0.47863105211020773,-0.10137039747475463,0.6666669845581055,3.846016296842418,-64.20398065008533,0.18863032731772575,5,0.32000064849853516,0.14333391189575195,-0.5766658782958984,-0.8133325576782227,1.6866674423217773,1,0.00822855724808913,1.9231040098596677,14.300000190734865,1.0,14.366666793823242,-1.7691765974537983,14.326666831970215,0.00822855724808913
8106,2012-05-02,13.686667442321776,13.75333309173584,13.619999885559082,13.686667442321776,805350.0,-0.006292242846853813,1.000028610666003,-0.0,43.49597159911955,60.67501210631964,0.47961391673635845,0.33585457638120886,-0.23564068643869795,-0.620115061521366,33.012950879310814,0.15333271026611328,0.24217636790610086,-0.3579992294311545,-0.771188062862171,0.05518960399986206,-0.5645936461466636,-0.15140481271564532,0.7394654846191422,8.130192874886971,-58.42078554579578,0.20659441671550863,5,0.34333229064941584,0.2299990653991717,-0.4250006675720197,-0.6866674423217756,1.8666658401489293,2,0.07257667851141258,-2.7021476052497015,13.773332595825195,1.9231040098596677,14.300000190734865,1.0,14.366666793823242,0.07257667851141258
8107,2012-05-03,13.199999809265135,13.720000267028807,13.186667442321776,13.68000030517578,1847700.0,-0.035557789002147566,-1.1052671205416384,-100.0,33.96826809675335,56.18175936434253,0.9186627117875403,0.8005603432044825,0.26888279996559383,-0.12820246460399787,31.763432693654426,0.5333328247070312,0.19609384035937438,-0.8046668529510512,-1.3648192361850775,-0.24451446971702495,-1.0847430445680644,-0.5245906613340381,1.19388779602051,1.0637536961255916,-64.28385491915111,0.2800761916170131,5,0.6133337020874041,0.6133337020874041,0.10666728019714533,-0.16999959945678533,2.2933330535888707,3,0.15454545388865415,1.000028610666003,13.686667442321776,-2.7021476052497015,13.773332595825195,1.9231040098596677,14.300000190734865,0.15454545388865415
8108,2012-05-04,13.213333129882812,13.293333053588867,13.0,13.186667442321776,1023150.0,0.0010101000613893518,2.1428731997159396,-0.05555345835726165,32.24757430616748,52.91911783612747,0.8271886236045294,0.7639111535915575,0.2681256111699106,-0.1398857129388631,30.924705028438872,0.2933330535888672,0.14264000612695682,-0.7516668319702156,-1.4142211561372982,-0.08911250780313296,-1.0829439940537569,-0.42038966988667426,1.108121265625,15.686263510097401,-47.13900626450096,0.33127716208354085,5,0.5066666603088379,0.5066666603088379,0.13833379745483398,-0.1833329200744629,2.2666664123535156,4,0.1624621513507145,-1.1052671205416384,13.199999809265135,1.000028610666003,13.686667442321776,-2.7021476052497015,13.773332595825195,0.1624621513507145
8109,2012-05-07,13.239999771118164,13.286666870117188,13.15999984741211,13.199999809265135,433500.0,0.0020181615776448947,-1.1111190584046602,1.5000536461499614,26.501758568154543,49.64395349585771,0.7462704476888931,0.7139947288732564,0.2548191976936902,-0.1601531970374097,30.426779061780255,0.12666702270507812,0.0883083050952127,-0.6870001792907718,-1.424087885383173,0.05008752680162942,-1.0555440323369716,-0.3184563262445721,0.9757382727490231,18.090432754826896,-39.31160126007799,0.3685438530462004,5,0.48000001907348633,0.48000001907348633,0.12666702270507812,-0.20999956130981445,2.133333206176758,0,0.16263849706687528,2.1428731997159396,13.213333129882812,-1.1052671205416384,13.199999809265135,1.000028610666003,13.686667442321776,0.16263849706687528
8110,2012-05-08,13.286666870117188,13.293333053588867,13.133333206176758,13.166666984558105,632250.0,0.003524705423396002,1.400017166276849,2.9999999999998668,28.87324617628026,46.04205997683071,0.6206447368370132,0.6629903056225164,0.22318973825208488,-0.19923324126282793,30.737310263498657,0.15999984741210938,0.009786366993115081,-0.6159997940063473,-1.4047679851775872,0.17276839716489256,-1.0103838895919672,-0.22161569842072737,0.8318121302406247,38.05313655565641,-15.607077314043693,0.3943840955856198,5,0.4333329200744629,0.4333329200744629,0.09666681289672852,-0.2566666603088379,2.060000419616699,1,0.16557951145844707,-1.1111190584046602,13.239999771118164,2.1428731997159396,13.213333129882812,-1.1052671205416384,13.199999809265135,0.16557951145844707
8111,2012-05-09,13.233332633972168,13.326666831970215,13.119999885559082,13.213333129882812,556500.0,-0.004014117059333522,-1.0000092291363836,0.1666626930198921,26.829282881036463,42.07865110281558,0.5698181393339024,0.710207531727022,0.29383094025120116,-0.13716123519701107,31.009187616340682,0.2066669464111328,-0.04000669857740391,-0.6423340320587165,-1.4848788272973792,0.20021076317994613,-1.0636064296780479,-0.2210616344393852,0.7956680463570187,32.407298254909186,-16.73984085429091,0.4212723976193318,5,0.4866671562194824,0.4866671562194824,0.21000027656555176,-0.14999961853027344,2.1200008392333967,2,0.1682620293589976,1.400017166276849,13.286666870117188,-1.1111190584046602,13.239999771118164,2.1428731997159396,13.213333129882812,0.1682620293589976
8112,2012-05-10,13.353333473205565,13.393333435058596,13.239999771118164,13.30666732788086,495600.0,0.009068073972941182,1.4210692747272204,2.333365123265373,25.795070150572485,37.83817294858701,0.3321605758063484,0.5767207241722847,0.1965419314537904,-0.2488087286542946,31.08638474039446,0.16000080108642756,-0.08994286585086364,-0.4949998855590838,-1.369099230141888,0.37909945902372044,-0.932049557850485,-0.05795021326768257,0.5933471526972873,89.83052080302504,44.099607033748626,0.43704967229140174,5,0.3266663551330584,0.36666631698608576,0.27833294868469416,-0.086667060852049,2.0333337783813494,3,0.1647528546845325,-1.0000092291363836,13.233332633972168,1.400017166276849,13.286666870117188,-1.1111190584046602,13.239999771118164,0.1647528546845325
8113,2012-05-11,13.293333053588867,13.380000114440918,13.260000228881836,13.266667366027832,610200.0,-0.004493291486885487,-5.0,0.5714139742096553,27.547183866877333,32.806483960551276,0.2502094311842811,0.6229816717411047,0.26935385765336406,-0.18008037261853005,30.92404601750728,0.11999988555908203,-0.1616145504922759,-0.5260003089904792,-1.4344189775040679,0.38241835952310943,-0.9802096432472744,-0.07179097473368401,0.5776131222417558,63.414523517938534,15.838372559700701,0.45420933425679466,5,0.37000036239624023,0.4266667366027832,0.3383333683013916,-0.026666641235351562,2.140000343322752,4,0.16549647860294847,1.4210692747272204,13.353333473205565,-1.0000092291363836,13.233332633972168,1.400017166276849,13.286666870117188,0.16549647860294847
8114,2012-05-14,13.333333015441895,13.43333339691162,13.09333324432373,13.199999809265135,624300.0,0.003009024274933658,1.039997024541819,5.000178820500048,24.110695402750537,29.929894560856887,0.06556210844275867,0.5641243617452965,0.24547341292010572,-0.20879578618830408,30.767871790380152,0.34000015258788885,-0.2463912063454643,-0.45566701889038086,-1.3873378499010727,0.47600381212031095,-0.9215024343957268,0.010168396614965047,0.46793746632227773,70.58813629682857,24.629086831306438,0.46583541550534624,5,0.04333353042602539,0.38666677474975586,0.29833340644836426,-0.0666666030883789,1.9466667175292987,0,0.16099999334812143,-5.0,13.293333053588867,1.4210692747272204,13.353333473205565,-1.0000092291363836,13.233332633972168,0.16099999334812143
8115,2012-05-15,13.326666831970215,13.373332977294922,13.260000228881836,13.326666831970215,619950.0,-0.0004999637722959971,1.4285860257903664,0.0,20.57619491657121,27.383252707240402,0.0024648598085956763,0.53522478704941,0.2618514579443172,-0.19236597596533755,30.215559398212,0.11333274841308594,-0.3466287794332299,-0.4223331928253167,-1.3616255392394212,0.5169591535887879,-0.891979366032368,0.047312980381734704,0.4105020112528237,68.62749497918783,24.18100423024601,0.4696461732070522,5,0.03333330154418945,0.39333295822143555,0.3166663646697998,-0.06000041961669922,1.8533334732055646,1,0.15357674736902904,1.039997024541819,13.333333015441895,-5.0,13.293333053588867,1.4210692747272204,13.353333473205565,0.15357674736902904
8116,2012-05-16,13.5600004196167,13.5600004196167,13.286666870117188,13.333333015441895,881250.0,0.017508773243038123,1.4117587660616464,100.0,28.782325026525143,26.807036810548382,-0.28019107476001714,0.27448456172491476,0.04586958073481817,-0.4160767121274098,29.305916273007327,0.2733335494995117,-0.4562291620781824,-0.16266627311706472,-1.091572360730094,0.7662398144959646,-0.6271193169235794,0.3017867706894499,0.11819491614849653,100.0,57.19701659250538,0.4644530438065151,5,-0.2800002098083496,0.15999937057495117,0.08333277702331543,-0.2933340072631836,1.593332290649414,2,0.1317600895891189,1.4285860257903664,13.326666831970215,1.039997024541819,13.333333015441895,-5.0,13.293333053588867,0.1317600895891189
8117,2012-05-17,13.380000114440918,13.646666526794435,13.380000114440918,13.539999961853027,461250.0,-0.013274358377996953,-2.3333333333333557,-0.7058793830308232,24.657571827980277,25.963703201860916,-0.08043073787093746,0.4176147381401698,0.24234740883180805,-0.22633806457802308,27.96041783318679,0.2666664123535174,-0.5055136591542126,-0.30566658973693883,-1.2268537760199454,0.6155205965460677,-0.7662601828784421,0.15492700340456445,-0.38000011444091797,51.80727044597475,13.577543635621346,0.46059359314150344,5,-0.010000228881835938,0.3399996757507324,0.26833295822143555,-0.11333370208740234,1.819999694824217,3,0.1474838073158793,1.4117587660616464,13.5600004196167,1.4285860257903664,13.326666831970215,1.039997024541819,13.333333015441895,0.1474838073158793
8118,2012-05-18,13.079999923706055,13.373332977294922,13.079999923706055,13.373332977294922,755400.0,-0.022421538727124157,1.0,1.8333333333333333,22.018383139412535,25.465550376445137,0.22201432892273765,0.6578845741684916,0.5582578561170202,0.08047747695214014,26.49024394837906,0.3000001907348633,-0.5471236049039625,-0.5463334083557125,-1.4628076824691316,0.37014086575770655,-1.004570545412422,-0.08809627129900299,-0.06706659317016594,0.0,-33.875701191017406,0.4582371370567093,5,0.28333330154418945,0.6399998664855957,0.5983331203460693,0.18666648864746094,2.0933332443237305,4,0.17635071416936943,-2.3333333333333557,13.380000114440918,1.4117587660616464,13.5600004196167,1.4285860257903664,13.326666831970215,0.17635071416936943
8119,2012-05-21,13.079999923706055,13.126667022705078,12.93333339691162,13.119999885559082,666300.0,0.0,6.249888243182901,0.13636363636363635,29.032306442830375,25.48322373939515,0.22007478022598548,0.609869036055116,0.5697679237728543,0.08672333319499614,26.161305451965,0.1933336257934588,-0.5257458475432646,-0.4960000514984131,-1.416588915301734,0.42458881230490775,-0.9562944834000735,-0.03570561959675267,0.5666666030883807,20.560733919442274,-16.406578572257434,0.46029443190166025,5,0.21000003814697266,0.6066665649414062,0.621666431427002,0.18666648864746094,2.1999998092651385,0,0.17991846230368913,1.0,13.079999923706055,-2.3333333333333557,13.380000114440918,1.4117587660616464,13.5600004196167,0.17991846230368913
8120,2012-05-22,13.153332710266113,13.273332595825195,13.079999923706055,13.113332748413086,759450.0,0.005606482185611661,-2.625023469561097,-1.0,33.7398265246548,26.25106192201941,0.14062808746620092,0.4780888295015231,0.5043063962534795,0.022148749810092738,25.28963056662079,0.19333267211914062,-0.4992086779182241,-0.3700005531311028,-1.2586398979346871,0.5186387916724815,-0.8143202255328958,0.07431911927069024,0.4790671539306661,30.84103403281363,-9.370227111352186,0.44431967240179226,5,0.13666725158691406,0.5333337783813477,0.5900003910064697,0.11333370208740234,2.260000228881836,1,0.1616827514022532,6.249888243182901,13.079999923706055,1.0,13.079999923706055,-2.3333333333333557,13.380000114440918,0.1616827514022532
8121,2012-05-23,13.0600004196167,13.24666690826416,12.979999542236328,13.100000381469727,1840500.0,-0.007095714272974174,-1.6666507722311497,-1.0,44.38505660077147,28.31661597204152,0.23108901291331918,0.501023226227181,0.6045877048820145,0.12335963047211607,23.870260566543315,0.26666736602783203,-0.4658452540261031,-0.4023328781127926,-1.2381989862652762,0.433533230039691,-0.8202659321890344,0.015600175963449203,0.5584181152343763,17.757064322231653,-26.273975790043902,0.4179330540762419,5,0.22999954223632812,0.6266660690307617,0.7199995517730713,0.2066659927368164,2.426666259765625,2,0.16232770424530352,-2.625023469561097,13.153332710266113,6.249888243182901,13.079999923706055,1.0,13.079999923706055,0.16232770424530352
8122,2012-05-24,13.993332862854006,14.0,13.106666564941404,13.106666564941404,3346800.0,0.07146496272966418,-1.0150386614709281,-22.16667858760708,67.99999119685381,32.81137234203891,-0.6726485607693533,-0.48334345233443976,-0.3090876572472947,-0.7967998350109013,21.963043237847042,0.9399995803833008,-0.4164673749987333,0.5476662635803233,-0.22666199798122655,1.3219945251418732,0.1605021327995484,0.9348303943610983,-1.0599994659423864,99.3749558553075,49.62040221280445,0.38716413078077505,5,-0.5266661643981951,-0.30666637420654475,-0.20333290100097834,-0.7266664505004901,1.6533336639404297,3,0.08289660931966991,-1.6666507722311497,13.0600004196167,-2.625023469561097,13.153332710266113,6.249888243182901,13.079999923706055,0.08289660931966991
8123,2012-05-25,13.9399995803833,14.079999923706055,13.853333473205565,13.886667251586914,1071150.0,-0.0038113352260976674,-2.7777777777776955,0.060149268018805074,65.95744033267866,37.46101066758647,-0.578806749929841,-0.4886682179109929,-0.24318919199414246,-0.7275958941343816,19.891630987937493,0.22666645050049006,-0.3548896575988092,0.5156663417816159,-0.17029003421394684,1.2016227177771786,0.1726881537838345,0.8586445297793972,-0.9853328514099147,87.79066624416674,32.62503642955116,0.34297818799778157,5,-0.4333329200744629,-0.25333309173583984,-0.14499950408935547,-0.6733331680297852,1.9000005722045898,4,0.09038739360185755,-1.0150386614709281,13.993332862854006,-1.6666507722311497,13.0600004196167,-2.625023469561097,13.153332710266113,0.09038739360185755
8124,2012-05-29,14.106666564941404,14.140000343322756,13.813332557678224,14.0,1302300.0,0.011956025077120014,2.7692265369674725,2.0000357634604393,67.72333497958942,42.69958178569961,-0.6976003613794166,-0.7067999154619926,-0.3965996615092582,-0.8777941832403755,18.28406129320746,0.32666778564453125,-0.2921698582038097,0.6920000076293924,0.054246718581349995,1.3297532966774348,0.3731233631053712,1.0108766521534136,-1.1069865081787125,97.12640039988493,38.1522171524933,0.31887664452402115,5,-0.569999694824217,-0.42000007629394354,-0.24333286285400213,-0.7866663932800275,1.7600002288818377,1,0.07561436276797773,-2.7777777777776955,13.9399995803833,-1.0150386614709281,13.993332862854006,-1.6666507722311497,13.0600004196167,0.07561436276797773
8125,2012-05-30,13.886667251586914,14.15999984741211,13.833333015441895,14.046667098999025,991800.0,-0.0155954145752083,-1.449986052599581,-1.5000000000000417,63.17207640012354,46.520665271654984,-0.43562148076735063,-0.5036994389654232,-0.163262796399545,-0.6416931257493879,19.270908005408597,0.32666683197021484,-0.23335558596120265,0.46633396148681605,-0.1866696356723736,1.1193375586460057,0.13983216290722034,0.7928357600664118,-0.8185679776306181,76.8362266834772,13.902468690170167,0.32650179857959505,5,-0.34000062942504883,-0.20000076293945312,0.01833319664001465,-0.5666670799255371,1.9200000762939453,2,0.10033598819220324,2.7692265369674725,14.106666564941404,-2.7777777777776955,13.9399995803833,-1.0150386614709281,13.993332862854006,0.10033598819220324
8126,2012-05-31,14.68000030517578,15.100000381469727,14.19333267211914,14.19333267211914,5316750.0,0.0571291181113458,-2.7260242833739623,-3.0416756073718645,71.03596030493813,51.67381954687252,-1.1771666985313942,-1.284664246475046,-0.9380630927938132,-1.4128704034309347,21.253357611832836,1.2133331298828125,-0.1477478681274853,1.2100003719329813,0.35259220107001354,2.067408542795949,0.7812962865014974,1.6387044573644651,-1.524548985343019,78.92976716637267,18.596946303557196,0.42870408543148375,5,-0.6633334159851056,-0.6633334159851056,-0.766666650772093,-1.3600001335144025,0.8533325195312536,3,0.04995453806043959,-1.449986052599581,13.886667251586914,2.7692265369674725,14.106666564941404,-2.7777777777776955,13.9399995803833,0.04995453806043959
8127,2012-06-01,15.239999771118164,15.279999732971193,14.56666660308838,14.619999885559082,2833950.0,0.03814710179160863,1.0380952121448992,1.2739698378234368,76.64236187067225,57.74315051701249,-1.6154618979159459,-1.775001104492162,-1.47414490376973,-1.9459554233981216,21.978267414249935,0.7133331298828125,-0.03457743650712963,1.6679998397827145,0.5123386226834334,2.8236610568819955,1.090169231233073,2.245830448332356,-1.8900935451217062,97.27273081944858,35.78767219931263,0.577830608549641,6,-1.1333332061767578,-1.1333332061767578,-1.236666202545166,-1.859999656677246,0.1333332061767578,4,0.016185492911333643,-2.7260242833739623,14.68000030517578,-1.449986052599581,13.886667251586914,2.7692265369674725,14.106666564941404,0.016185492911333643
8128,2012-06-04,15.359999656677244,15.373332977294922,15.173333168029785,15.239999771118164,1820100.0,0.007874008357040552,1.7272727272727273,0.19354823824019082,77.14288268772926,63.08877009977903,-1.5399771631794206,-1.8192037499151272,-1.5659754983874574,-2.0412632554292376,22.287030334498745,0.19999980926513672,0.061738990790654924,1.6806663990020727,0.29034130897113997,3.0709914890330055,0.9855038539866072,2.375828944017538,-1.778482209843819,99.14530019030676,37.20844756980288,0.6951625450154663,6,-1.1833333969116193,-1.2066664695739728,-1.3399994373321515,-1.946666240692137,-0.2999992370605451,0,0.018663208107076557,1.0380952121448992,15.239999771118164,-2.7260242833739623,14.68000030517578,-1.449986052599581,13.886667251586914,0.018663208107076557
8129,2012-06-05,15.393333435058596,15.5,15.260000228881836,15.313332557678224,1398000.0,0.0021701679118761863,-1.5714417088584471,0.6666746139602258,77.4822878967231,67.9490435855644,-1.3529307413988398,-1.7738920377600866,-1.5697419853708663,-2.0519087535720644,22.675889786570096,0.23999977111816406,0.19614829931988353,1.6063334941864031,0.03724333085826359,3.1754236575145427,0.8217884125223343,2.390878575850472,-1.56096181396056,93.60000732421746,31.16654304695401,0.7845450816640696,6,-1.1533336639404315,-1.176666736602785,-1.3350002765655535,-1.9733338356018084,-0.6333332061767596,1,0.029016893541200295,1.7272727272727273,15.359999656677244,1.0380952121448992,15.239999771118164,-2.7260242833739623,14.68000030517578,0.029016893541200295
8130,2012-06-06,15.486666679382324,15.5,15.286666870117188,15.40666675567627,1046250.0,0.006063225013443807,3.0,0.9999880792017833,76.6114343010062,71.52975221892382,-1.2074494538517762,-1.785499547553842,-1.6374017160845433,-2.124335394851835,23.01300600466748,0.2133331298828125,0.38418227373363045,1.5896667480468754,-0.13270875966092355,3.3120422557546743,0.7284789941929759,2.450854501900775,-1.3874745176599745,98.97959332622943,39.59206360446136,0.8611877538538996,6,-1.183333396911621,-1.2699999809265137,-1.4216668605804443,-2.020000457763672,-0.7533340454101562,2,0.024537243701823863,-1.5714417088584471,15.393333435058596,1.7272727272727273,15.359999656677244,1.0380952121448992,15.239999771118164,0.024537243701823863
8131,2012-06-07,15.460000038146973,15.726667404174805,15.420000076293945,15.546667098999025,949650.0,-0.001721909678010558,-2.6800009155255977,-1.0833392938035173,80.00002750986229,72.86308958703587,-0.8990899868054942,-1.669035703634723,-1.5839824206291446,-2.075959857771865,23.639779684076256,0.3066673278808594,0.5561437516533694,1.4516667366027836,-0.3747969311807573,3.2781304043863244,0.5384349027110122,2.364898570494555,-1.1366786223001988,77.0114498388209,15.976651517886594,0.9132318338917707,6,-0.690000057220459,-1.1299996376037598,-1.4550001621246338,-1.9766669273376465,-1.0866670608520508,3,0.02242349863379678,3.0,15.486666679382324,-1.5714417088584471,15.393333435058596,1.7272727272727273,15.359999656677244,0.02242349863379678
8132,2012-06-08,15.553333282470705,15.69333267211914,15.420000076293945,15.42666721343994,705000.0,0.006037079178100591,-2.9047417933120347,-1.4615249182961696,87.93460244316418,75.30499648820093,-0.835754508578594,-1.6749766468387222,-1.6441986338396521,-2.156082030030948,24.619531701688818,0.2733325958251953,0.732640175119835,1.4349999904632593,-0.48781896393589896,3.3578189448624176,0.4735905132636802,2.3964094676628385,-0.9774095887248855,68.67460742865153,-0.07734948987486234,0.9614094771995789,6,-0.7833333015441912,-1.223332881927492,-1.5800001621246356,-2.0266671180725115,-1.553333282470705,4,-0.0012859274215009098,-2.6800009155255977,15.460000038146973,3.0,15.486666679382324,-1.5714417088584471,15.393333435058596,-0.0012859274215009098
8133,2012-06-11,15.493332862854006,15.75333309173584,15.473333358764648,15.640000343322756,858150.0,-0.003857720948108434,-1.999999999999943,-1.1579066248051535,86.34541025126182,77.37411596283118,-0.5947906302143284,-1.5196186403247083,-1.5549641386292858,-2.0829788612793703,25.682354163340282,0.2799997329711914,0.9092600969256157,1.2649995803833018,-0.7101008936783604,3.240100054444966,0.27744934335247073,2.252549817414133,-0.7102753012309684,47.29720064102476,-26.412534110759466,0.9875502370308317,6,-0.6999998092651385,-1.1499996185302752,-1.6799993515014666,-1.9566664695739764,-1.5799999237060565,0,-0.007745259630146384,-2.9047417933120347,15.553333282470705,-2.6800009155255977,15.460000038146973,3.0,15.486666679382324,-0.007745259630146384
8134,2012-06-12,15.479999542236328,15.553333282470705,15.40666675567627,15.506667137145994,1062900.0,-0.0008605844033496846,1.4444444444444018,0.18182350187264706,85.68510292231201,79.87556335418546,-0.4091946319299016,-1.4094814017306092,-1.5121638680998721,-2.059254938911108,26.181545807919836,0.14666652679443537,0.9733394530371413,1.144332933425904,-0.8590898236273432,3.1477556904791513,0.1426215548992804,2.1460443119525277,-0.5028868745907307,41.42846924908294,-36.146359946594444,1.0017113785266234,6,-0.5066666603088379,-1.1366662979125977,-1.7599997520446777,-1.9233331680297852,-1.6533327102661133,1,-0.02713172706973821,-1.999999999999943,15.493332862854006,-2.9047417933120347,15.553333282470705,-2.6800009155255977,15.460000038146973,-0.02713172706973821
8135,2012-06-13,15.373332977294922,15.520000457763672,15.31999969482422,15.399999618530273,687150.0,-0.006890605174139197,-2.000014305128442,0.999964238458029,85.33605528827731,81.4644627967787,-0.07763105469191167,-1.2033166493349583,-1.3824651190129664,-1.939625558893347,26.580174873387037,0.20000076293945135,1.0540936972459178,0.9353330612182624,-1.0601522040545213,2.930818326491046,-0.06240957141812942,1.9330756938546543,-0.24097622483127523,12.307678764390035,-69.82501056236208,0.9977426326363923,6,-0.2133331298828125,-1.0299997329711914,-1.6533331871032715,-1.7866668701171875,-1.7200002670288086,2,-0.039895886553613646,1.4444444444444018,15.479999542236328,-1.999999999999943,15.493332862854006,-2.9047417933120347,15.553333282470705,-0.039895886553613646
8136,2012-06-14,15.346667289733887,15.486666679382324,15.293333053588867,15.366666793823242,1174950.0,-0.0017345417288767706,-2.0526046333034684,0.7499821185895144,78.59159390529115,81.68104413395857,0.059839005290152514,-1.0919185526885222,-1.3422736136611118,-1.8988495993601333,27.89897483567993,0.19333362579345703,1.1248532500012303,0.8193340301513672,-1.1706144597162407,2.809282520018975,-0.17564021478243674,1.8143082750851711,-0.09011526941580073,11.594398200458178,-65.53349245760019,0.9949742449338036,6,0.11666584014892578,-1.0033340454101562,-1.6266674995422363,-1.7600011825561523,-1.5733346939086914,3,-0.039965332158598876,-2.000014305128442,15.373332977294922,1.4444444444444018,15.479999542236328,-1.999999999999943,15.493332862854006,-0.039965332158598876
8137,2012-06-15,15.353333473205565,15.43333339691162,15.260000228881836,15.333333015441895,951600.0,0.0004343733623610735,-1.080005950950414,-1.000047684898104,80.45981122163329,82.0495917488368,0.07927663918936467,-0.9941374190631631,-1.333123355851825,-1.8905848117202186,29.63816421732795,0.17333316802978338,1.2345967363190837,0.7273335456848127,-1.2182797113507444,2.6729468027203698,-0.24547308283296587,1.7001401742025912,0.3999996185302752,18.91891891891856,-54.5113660328239,0.9728066285177781,6,0.15333318710327326,-1.0100002288818342,-1.6333336830139142,-1.7666673660278303,-1.426666259765625,4,-0.06382981895240714,-2.0526046333034684,15.346667289733887,-2.000014305128442,15.373332977294922,1.4444444444444018,15.479999542236328,-0.06382981895240714
8138,2012-06-18,15.386667251586914,15.42666721343994,15.233332633972168,15.353333473205565,852450.0,0.0021711101657189147,2.4117755955537237,1.666650772458753,79.26833629612315,82.24804157099237,0.056013934413451594,-0.8915091082969795,-1.3501421854198146,-1.908961552810787,30.44673122926026,0.19333457946777166,1.2537961685051382,0.6453339576721184,-1.1844296193080623,2.475097534652299,-0.26954783081797196,1.5602157461622088,0.3567991828918462,47.9169708980909,-21.58580559994477,0.9148817884900902,6,0.10666561126708984,-1.0433340072631836,-1.6866674423217773,-1.8000011444091797,-1.3733339309692383,0,-0.09012135174651936,-1.080005950950414,15.353333473205565,-2.0526046333034684,15.346667289733887,-2.000014305128442,15.373332977294922,-0.09012135174651936
8139,2012-06-19,15.43333339691162,15.4399995803833,15.24666690826416,15.393333435058596,502950.0,0.0030328949448030773,6.250111760813977,1.1999828340913237,88.41061971047739,83.55906217204473,0.017453949027023796,-0.7935135122524262,-1.379399803702091,-1.9423763885947256,30.89823693625237,0.19333267211914062,1.196058424108175,0.5743334293365461,-1.1018207970229756,2.250487655696068,-0.2637436838432148,1.412410542516307,0.2897276855468771,69.76742638717407,1.1430300769441146,0.8380771131797607,6,0.05999946594238459,-1.0900001525878888,-1.7416667938232404,-1.846667289733885,-1.2533330917358398,1,-0.09848815020531076,2.4117755955537237,15.386667251586914,-1.080005950950414,15.353333473205565,-2.0526046333034684,15.346667289733887,-0.09848815020531076
8140,2012-06-20,15.279999732971193,15.43333339691162,15.186667442321776,15.42666721343994,906600.0,-0.009935226564282584,2.08332737286324,-3.666690508547551,71.84466019417489,82.65291024807945,0.15465231223148201,-0.4982307725942494,-1.2027731512832975,-1.7743131219018586,31.937328987648478,0.24666595458984375,1.1186920804955598,0.3146664142608664,-1.1640881174215334,1.7934209459432662,-0.4247108515803344,1.0540436801020672,0.42347221154784975,31.110842668769994,-34.71419605431534,0.7393772658412003,6,0.1900005340576154,-0.9366664886474627,-1.731666564941408,-1.6933336257934588,-0.9666671752929688,2,-0.09511341141354701,6.250111760813977,15.43333339691162,2.4117755955537237,15.386667251586914,-1.080005950950414,15.353333473205565,-0.09511341141354701
8141,2012-06-21,15.18000030517578,15.41333293914795,15.166666984558105,15.300000190734865,623550.0,-0.006544465284226031,-2.3636298613052777,0.8181764981273849,46.71535285653715,78.07299362734312,0.23552486007992535,-0.24376054347030696,-1.0801624861338457,-1.6570354984987308,32.709194236119096,0.24666595458984375,1.0305413604475095,0.10866699218749787,-1.068122982955364,1.285456967330358,-0.4797279953839322,0.6970619797589279,0.49246336921142664,4.878057290393963,-54.61572678194006,0.5883949875714304,6,0.2799997329711932,-0.836667060852049,-1.6400003433227521,-1.5700006484985334,-0.8466672897338849,3,-0.10057098578510126,2.08332737286324,15.279999732971193,6.250111760813977,15.43333339691162,2.4117755955537237,15.386667251586914,-0.10057098578510126
8142,2012-06-22,15.153332710266113,15.333333015441895,15.153332710266113,15.233332633972168,766200.0,-0.001756758522631463,-3.5000119209403238,0.666666666666647,37.39835223625093,72.63443162567525,0.22292873635860744,-0.13252757357335554,-1.0348108204045374,-1.610940415957769,34.67718241438592,0.18000030517578125,0.9391041300541012,0.023999404907225852,-1.0378087366432744,1.085807546457728,-0.5069046658680243,0.554903475682476,0.4786672289347642,0.0,-52.22769843736958,0.5309040707752507,6,0.20000028610229492,-0.8099994659423828,-1.6533327102661133,-1.5433330535888672,-0.9066658020019531,4,-0.09106908300812222,-2.3636298613052777,15.18000030517578,2.08332737286324,15.279999732971193,6.250111760813977,15.43333339691162,-0.09106908300812222
8143,2012-06-25,15.199999809265135,15.266667366027832,15.0600004196167,15.153332710266113,729900.0,0.0030796591014863317,1.296271179256779,-0.583339293803473,38.39997802733511,67.38052885956671,0.14558655339198445,-0.08427969940879443,-1.06100667067461,-1.6384565692401,36.37592757825997,0.2066669464111328,0.836416721378983,0.007666492462156782,-0.8945439546322458,0.9098769395565593,-0.4434387310850454,0.45877171600935895,0.38413340704226684,36.84202601026912,-9.732970343468516,0.4511052235472014,6,0.0900006294250506,-0.8566665649414045,-1.6549999713897687,-1.5900001525878888,-1.0333328247070295,0,-0.08377188235548771,-3.5000119209403238,15.153332710266113,-2.3636298613052777,15.18000030517578,2.08332737286324,15.279999732971193,-0.08377188235548771
8144,2012-06-26,15.173333168029785,15.239999771118164,15.113332748413086,15.213333129882812,878100.0,-0.001754384313813917,1.7142959322345632,-0.8571340989905096,29.565199002870884,61.183767050077094,0.1387711700461427,0.027822752171260845,-1.0159057692990707,-1.5921738330960515,38.00845399078672,0.12666702270507812,0.6955716079335303,-0.07233347892761266,-0.8166059755687982,0.6719390177135729,-0.44446972724820455,0.29980276939297923,0.34790411267473154,30.35701513278239,-9.193034162085429,0.3721362483205924,6,0.10000038146972656,-0.8299999237060547,-1.631666660308838,-1.563333511352539,-0.9933328628540057,1,-0.07644990290308984,1.296271179256779,15.199999809265135,-3.5000119209403238,15.153332710266113,-2.3636298613052777,15.18000030517578,-0.07644990290308984
8145,2012-06-27,15.279999732971193,15.40666675567627,15.153332710266113,15.173333168029785,908250.0,0.007029870349525735,-2.454535996670828,-2.666666666666711,39.370056567176704,56.82581845695327,0.019526403302824846,0.032562817936652166,-1.1085362950631321,-1.6787242308436134,39.84553870586478,0.25333404541015625,0.5584768737762857,-0.0353335380554185,-0.4160400814751224,0.3453730053642854,-0.22568680976527133,0.15501973365443433,0.18588912440278627,62.26410001727465,26.318624636000685,0.1903532717098522,6,-0.029999732971193183,-0.9133334159851092,-1.791666507720949,-1.6233334541320819,-1.0733327865600604,2,-0.07198949260593468,1.7142959322345632,15.173333168029785,1.296271179256779,15.199999809265135,-3.5000119209403238,15.153332710266113,-0.07198949260593468
8146,2012-06-28,15.41333293914795,15.41333293914795,15.199999809265135,15.199999809265135,692400.0,0.008725995321128721,1.0000000000000167,1.9999999999999833,42.105240514252806,52.56419948946655,-0.11550207865596285,-0.04533856169235051,-1.2247052102213907,-1.7913875258887124,39.856587421289206,0.21333312988281428,0.4244853774733581,0.06133303642272914,-0.1759853652036636,0.29865143804912186,-0.05732616439046723,0.1799922372359255,0.003849305695156957,100.0,65.37749361507836,0.11865920081319643,6,-0.16333293914794922,-1.0466666221618652,-1.924999713897705,-1.756666660308838,-1.1800003051757812,3,-0.07136680858141076,-2.454535996670828,15.279999732971193,1.7142959322345632,15.173333168029785,1.296271179256779,15.199999809265135,-0.07136680858141076
8147,2012-06-29,15.486666679382324,15.80666732788086,15.4399995803833,15.626667022705078,682200.0,0.004757811988094884,-2.142850136306602,-0.6562522351763053,49.62965631682335,49.27101282509991,-0.18766890690552174,-0.10460845562532484,-1.2807432054432422,-1.8425634821687176,39.93597701412973,0.39333438873291016,0.295359844493964,0.12233343124389684,-0.11611285351090217,0.36077971599869585,0.003110288866498223,0.24155657362129546,-0.426666259765625,57.14278415760145,23.127022744316513,0.11922314237739906,6,-0.05333280563354492,-1.0299997329711914,-1.99833345413208,-1.8000001907348633,-1.2733335494995117,4,-0.07447268594447654,1.0000000000000167,15.41333293914795,-2.454535996670828,15.279999732971193,1.7142959322345632,15.173333168029785,-0.07447268594447654
8148,2012-07-02,15.646666526794435,15.653332710266113,15.453332901000975,15.513333320617676,649200.0,0.010331458068063348,1.727290461018296,-0.952377708598728,57.961802591140604,45.887810922951374,-0.3429770390395248,-0.255110424108862,-1.4259597495050969,-1.9782921837242338,39.883794629842164,0.1999998092651385,0.2278088818592643,0.26799993515014897,-0.0017576173567963593,0.5377574876570943,0.1331211588966763,0.40287871140362164,-0.5717327690124527,76.92300285826708,42.033711576562354,0.13487877625347228,7,-0.21333265304565607,-0.8366665840148944,-2.0699999332427996,-1.9600000381469744,-1.4466667175293004,0,-0.08947590313456344,-2.142850136306602,15.486666679382324,1.0000000000000167,15.41333293914795,-2.454535996670828,15.279999732971193,-0.08947590313456344
8149,2012-07-03,15.84000015258789,16.133333206176758,15.65999984741211,15.666666984558105,672150.0,0.012356218205480163,-4.071407770710399,1.2999999999999827,70.58826004345403,45.74821090620462,-0.5280932104070555,-0.4355985013028132,-1.5961558829986657,-2.1493903544045274,39.95453057646691,0.48666667938232244,0.15877424350265557,0.4390002250671383,0.09925066351866718,0.7787497866156095,0.26912544429290186,0.6088750058413748,-0.7504317234039313,70.06807090273014,30.98715426051281,0.1698747807742357,7,-0.2433333396911621,-0.8666672706604004,-2.243333578109741,-2.1533336639404297,-1.7866668701171857,1,-0.10563971918626536,1.727290461018296,15.646666526794435,-2.142850136306602,15.486666679382324,1.0000000000000167,15.41333293914795,-0.10563971918626536
8150,2012-07-05,15.866666793823242,15.920000076293945,15.666666984558105,15.793333053588867,998100.0,0.0016835000617720919,1.814807358114695,0.42307967406315167,72.94113786165632,48.66218701788453,-0.5171761708180096,-0.455700828735468,-1.6027666651065164,-2.145989407612582,40.029089181543156,0.25333309173583984,0.09446688484776189,0.4466668605804447,0.04915400997915853,0.8441797111817309,0.24791043527980072,0.6454232858810887,-0.735347773559571,71.42860062268123,27.678200286295848,0.19875642530064333,7,-0.26999998092651367,-0.883333683013916,-2.255000114440918,-2.1800003051757812,-1.8400001525878906,3,-0.10630250893678994,-4.071407770710399,15.84000015258789,1.727290461018296,15.646666526794435,-2.142850136306602,15.486666679382324,-0.10630250893678994
8151,2012-07-06,15.80666732788086,15.880000114440918,15.646666526794435,15.779999732971193,589650.0,-0.0037814789156435102,1.6923131942801288,0.36364700374529413,69.10113307685955,52.18471822239659,-0.40111752704852144,-0.3883069829251333,-1.5253591272912814,-2.0547950647814446,39.746687072068774,0.2333335876464826,0.006439777046384876,0.3693340301513679,-0.06412961381983884,0.8027976741225746,0.15260220816576542,0.5860658521369704,-0.6352677401806641,52.884748965974474,5.745754818366201,0.21673182198560328,7,-0.21000051498413086,-0.6433343887329102,-2.1900007724761963,-2.1200008392333984,-1.886667251586914,4,-0.10122313250988324,1.814807358114695,15.866666793823242,-4.071407770710399,15.84000015258789,1.727290461018296,15.646666526794435,-0.10122313250988324
8152,2012-07-09,15.533332824707033,15.84000015258789,15.453332901000975,15.826666831970215,953400.0,-0.017292355023610817,1.4166654249057615,-10.999642384580289,55.14014318468963,54.04473657321376,-0.07622752584123127,-0.12284607273858761,-1.2389382565765032,-1.7513255198557989,39.093249788785705,0.38666725158691584,-0.019583352632670525,0.09699954986572479,-0.3354283284816848,0.5294274282131344,-0.11921438930797912,0.3132134890394287,-0.32345589226777527,11.76468938280519,-33.81868506471241,0.2162139391737045,7,0.09000015258788885,-0.18333292007446467,-1.5166659355163592,-1.5166659355163592,-2.206665992736818,0,-0.08369100214392555,1.6923131942801288,15.80666732788086,1.814807358114695,15.866666793823242,-4.071407770710399,15.84000015258789,-0.08369100214392555
8153,2012-07-10,15.373332977294922,15.600000381469727,15.366666793823242,15.57333278656006,691650.0,-0.010300419698573537,-1.1875142493126802,0.6818159651216197,48.05193679252474,56.098818549841965,0.12398350482392573,0.02919982442563196,-1.0687309568935142,-1.5631989109533393,38.169450308740714,0.23333358764648438,2.0513375497799302e-05,-0.05700030326843297,-0.4894282025090373,0.37542759597217135,-0.27321425288873513,0.1592136463518692,-0.1265177939061637,0.8695024803833276,-39.93403720501483,0.2162139496203025,7,0.26999998092651367,0.22333383560180664,-1.2666664123535156,-1.2666664123535156,-2.0066661834716797,1,-0.07545532573354963,1.4166654249057615,15.533332824707033,1.6923131942801288,15.80666732788086,1.814807358114695,15.866666793823242,-0.07545532573354963
8154,2012-07-11,15.0600004196167,15.4399995803833,15.053333282470705,15.40666675567627,1124400.0,-0.02038156320044504,-1.1481424575085943,1.7333333333333178,43.529434864073366,56.560971693941596,0.46885420911961084,0.32617704485150867,-0.7464722503961969,-1.224766307449542,36.998734713698134,0.3866662979125959,0.025339815390534426,-0.3493329048156735,-0.8113834136509848,0.11271760401963782,-0.5803581592333291,-0.11830765039801783,1.0733327865600586,0.7692849424382241,-39.555894646462036,0.23102525441765523,7,0.5333328247070312,0.5333328247070312,-0.895000696182251,-0.9066672325134277,-1.786667823791504,2,-0.057104952615496196,-1.1875142493126802,15.373332977294922,1.4166654249057615,15.533332824707033,1.6923131942801288,15.80666732788086,-0.057104952615496196
8155,2012-07-12,14.760000228881836,15.0,14.666666984558105,15.0,1474050.0,-0.019920330835057065,1.7777777777777777,0.6923076923076923,38.947375289615614,56.210097780093015,0.7681104388163824,0.6091008343336739,-0.42386923304701796,-0.9003041715147297,35.65891914158589,0.39333343505859375,0.04051345188069888,-0.6186664581298835,-1.1645812936636872,-0.07275162259607981,-0.8916238758967854,-0.34570904036298167,1.3517329788208023,7.692301646188865,-35.58344790569308,0.2729574177669023,7,0.6399998664855957,0.6399998664855957,-0.5316669940948486,-0.5433335304260254,-1.493332862854004,3,-0.04787716364857164,-1.1481424575085943,15.0600004196167,-1.1875142493126802,15.373332977294922,1.4166654249057615,15.533332824707033,-0.04787716364857164
8156,2012-07-13,14.733332633972168,14.793333053588867,14.65999984741211,14.760000228881836,933900.0,-0.0018067475945892086,1.8571428571428572,0.1111150847578857,38.94737528961558,55.023177665958826,0.7690499610450932,0.6192101896753215,-0.37164876560416715,-0.8516361010286815,34.35299547665477,0.1333332061767578,0.0654448466079387,-0.6146673202514652,-1.2323424852564884,0.0030078447535579755,-0.9235049027539759,-0.3058297377489545,1.3205979248046873,6.214641321565965,-40.778114286447504,0.3088375825025113,7,0.6633338928222656,0.6633338928222656,-0.47333264350891113,-0.5166659355163574,-1.6666660308837873,4,-0.04796375743987369,1.7777777777777777,14.760000228881836,-1.1481424575085943,15.0600004196167,-1.1875142493126802,15.373332977294922,-0.04796375743987369
8157,2012-07-16,14.373332977294922,14.733332633972168,14.353333473205565,14.666666984558105,816600.0,-0.02443436699767154,-1.2799971389743086,10.999642384579623,31.325303800462706,52.063566689216835,1.0666889016728902,0.9507728555348898,0.02593653377595828,-0.471612451213435,33.30721256964832,0.37999916076660334,0.06538936449516441,-0.9256669521331791,-1.681578338731157,-0.1697555655352012,-1.303622645432167,-0.547711258834191,1.596961738800049,1.6042379850447959,-44.744523130281515,0.37795569329898887,7,0.8700003623962402,0.8700003623962402,0.1766672134399414,-0.043332576751708984,-1.113332748413086,0,-0.03153985938523041,1.8571428571428572,14.733332633972168,1.7777777777777777,14.760000228881836,-1.1481424575085943,15.0600004196167,-0.03153985938523041
8158,2012-07-17,14.0,14.446666717529295,13.979999542236328,14.40666675567627,1370250.0,-0.025974001846660322,-1.089549816916286,1.3863607546580923,27.0833403182515,47.229686719749886,1.3207714472008174,1.2805480228632362,0.43286208795363024,-0.08309718271290834,32.64471688160062,0.466667175292967,0.04098797643026586,-1.2296665668487545,-2.1808688608783235,-0.2784642728191873,-1.7052677138635381,-0.7540654198339709,1.8409378166638177,1.3698943315821,-45.06012273215657,0.47560114701478395,7,0.9499998092651367,1.056666374206543,0.5500001907348633,0.3300004005432129,-0.6400003433227557,1,-0.0480952262878418,-1.2799971389743086,14.373332977294922,1.8571428571428572,14.733332633972168,1.7777777777777777,14.760000228881836,-0.0480952262878418
8159,2012-07-18,13.91333293914795,14.08666706085205,13.726667404174805,13.993332862854006,1932900.0,-0.0061905043465750875,1.6999806882148043,0.1967210808098144,23.097120054787396,41.69146251898668,1.2353054265162928,1.3149182996801798,0.5519475759579091,0.01850879340315359,32.102176798447715,0.3599996566772461,-0.004585887283077739,-1.2403336048126228,-2.352322486048383,-0.12834472357686444,-1.7963280454305028,-0.6843391641947427,1.74151105007312,14.659605478188057,-28.537841591369116,0.5559944406178794,7,0.8900008201599121,1.016667366027832,0.6550002098083496,0.43000030517578125,-0.4799995422363299,2,-0.039290811749825405,-1.089549816916286,14.0,-1.2799971389743086,14.373332977294922,1.8571428571428572,14.733332633972168,-0.039290811749825405
8160,2012-07-19,13.826666831970215,14.046667098999025,13.766667366027832,13.953332901000975,723900.0,-0.006228996859112157,-1.270283436498408,1.583327372863114,18.181835567710223,36.03376279574786,1.1199396231289747,1.356679388698506,0.669188990035881,0.12018730970441993,31.818734898609048,0.2799997329711932,-0.08281517188941834,-1.2543330669403083,-2.5119687665877883,0.0033026327071699058,-1.8831509167640483,-0.6255152171165683,1.5967959670453027,9.374955296473786,-25.536989360770704,0.6288178498237394,7,0.9566669464111328,1.1033334732055664,0.8316662311553955,0.5166664123535156,-0.09999942779541016,3,-0.04001935121960065,1.6999806882148043,13.91333293914795,-1.089549816916286,14.0,-1.2799971389743086,14.373332977294922,-0.04001935121960065
8161,2012-07-20,13.653332710266113,13.833333015441895,13.600000381469727,13.793333053588867,701400.0,-0.012536218874046767,1.121203188736253,1.105271083203473,14.652955825526206,31.53518642250748,1.0680141329029649,1.4859610834753756,0.8734340424925975,0.3089556906923612,31.73492403981868,0.23333263397216797,-0.209868065519057,-1.351333808898925,-2.7599331655355144,0.05726554773766601,-2.0556334872172197,-0.6470341305806304,1.566514641368519,4.7057982051271265,-26.262472969397717,0.7042996783182953,7,0.9466676712036133,1.213334083557129,1.0983338356018066,0.6900005340576172,0.13333415985107422,4,-0.02832021693483988,-1.270283436498408,13.826666831970215,1.6999806882148043,13.91333293914795,-1.089549816916286,14.0,-0.02832021693483988
8162,2012-07-23,13.773332595825195,13.779999732971193,13.333333015441895,13.506667137145994,1105050.0,0.008789054519183548,2.190479596459112,-1.9047486052547453,13.315928160710186,27.675629907861417,0.7510885400261422,1.3252187760504253,0.7825082356842792,0.20705415039520325,31.884997741468446,0.44666671752929865,-0.3538249648418432,-1.1623339176177971,-2.6718534842212662,0.34718564898567195,-1.9170937009195317,-0.4075741343160626,1.2197361799863504,39.520907303743805,13.772172479936415,0.754759783301735,7,0.6133337020874023,0.9600005149841309,1.1300005912780762,0.5700006484985352,0.25333404541015625,0,-0.05130682700213096,1.121203188736253,13.653332710266113,-1.270283436498408,13.826666831970215,1.6999806882148043,13.91333293914795,-0.05130682700213096
8163,2012-07-24,13.92666721343994,14.213333129882812,13.84000015258789,13.84000015258789,2037150.0,0.01113271726707743,-7.615337214036555,0.32500295044327293,11.936376058036913,24.165290040524038,0.41455919418241116,1.129508572609847,0.6625631917887436,0.06810310167694489,32.019660681848535,0.4400005340576172,-0.5007709249577132,-0.9453326702117941,-2.514155425652847,0.6234900852292569,-1.7297440479323196,-0.16092129249126863,0.8008438407124618,67.4243319132978,45.32853698826266,0.7844113777205258,7,0.23999929428100764,0.8066658973693865,0.9983327388763445,0.41666603088379084,-0.12666702270507457,1,-0.04786981510657029,2.190479596459112,13.773332595825195,1.121203188736253,13.653332710266113,-1.270283436498408,13.826666831970215,-0.04786981510657029
8164,2012-07-25,14.013333320617676,14.119999885559082,13.893333435058596,13.920000076293945,1295400.0,0.0062230328225334475,-2.0909090909091415,1.0769171517545915,13.989653627400884,21.392209855833514,0.18306056233178403,1.002901620406142,0.6096926311326385,-0.0022520666796559397,32.161600974857826,0.2266664505004865,-0.6203858679402003,-0.8006665706634521,-2.4078838137889527,0.8065506724620484,-1.6042751922262024,0.00294205089929811,0.4911092473410452,77.27275190274257,58.88014289926425,0.8036086215627505,7,0.04999971389770508,0.7199997901916504,0.9049997329711914,0.3299999237060547,-0.2200002670288086,2,-0.04662228814461922,-7.615337214036555,13.92666721343994,2.190479596459112,13.773332595825195,1.121203188736253,13.653332710266113,-0.04662228814461922
8165,2012-07-26,14.18000030517578,14.24666690826416,14.053333282470705,14.126667022705078,623700.0,0.011893457519695838,1.071433680402977,0.5714285714285524,19.651759705585263,19.24825256871903,-0.08329038658212617,0.7901093797658856,0.47966957287406764,-0.15477325725650637,31.68846065045152,0.23333358764648438,-0.723501628322273,-0.5789996147155776,-2.1943372331339805,1.0363380037028236,-1.3866684239247782,0.228669194493623,0.13706473438024958,92.70074135950695,75.42133178083898,0.8076688092092007,7,-0.14666748046874822,0.5533328056335467,0.7383327484130877,0.163332939147951,-0.41333293914794744,3,-0.05265633936493097,-2.0909090909091415,14.013333320617676,-7.615337214036555,13.92666721343994,2.190479596459112,13.773332595825195,-0.05265633936493097
8166,2012-07-27,14.313332557678224,14.420000076293945,14.173333168029785,14.213333129882812,634050.0,0.00940283847904988,-1.7407532994601125,1.8749910592948529,25.984246351350933,18.654801741039943,-0.3156599863682086,0.6009536852557051,0.377763907685706,-0.27069892286612784,30.99389923275812,0.24666690826416016,-0.800111095177984,-0.390667343139647,-1.9869931809843049,1.2056584947050109,-1.188830262061975,0.40749557578268103,-0.9799995422363299,90.1839742402716,69.22419338632616,0.7981629189223288,7,-0.42333269119262873,0.42000055313110174,0.5933341979980451,0.030000686645506036,-0.5399999618530291,4,-0.040987320817101436,1.071433680402977,14.18000030517578,-2.0909090909091415,14.013333320617676,-7.615337214036555,13.92666721343994,-0.040987320817101436
8167,2012-07-30,14.333333015441895,14.380000114440918,14.0600004196167,14.30666732788086,665550.0,0.0013973306134733576,4.333333333333333,0.26665840144195907,28.333339293796385,18.793690516100483,-0.382114563409516,0.5166047071010613,0.39587322809075864,-0.2725739867161998,29.38920870700712,0.31999969482421875,-0.8485709859961545,-0.3130002021789551,-1.8731982047506648,1.2471978003927546,-1.09309920346481,0.4670987991068998,-0.9782666587829585,85.05740133580193,59.01350666477637,0.7800990012858547,7,-0.4566664695739746,0.40000009536743164,0.568333625793457,0.010000228881835938,-0.6066656112670898,0,-0.03813949935690186,-1.7407532994601125,14.313332557678224,1.071433680402977,14.18000030517578,-2.0909090909091415,14.013333320617676,-0.03813949935690186
8168,2012-07-31,14.24666690826416,14.34000015258789,14.206666946411133,14.25333309173584,596100.0,-0.006046472727896934,-2.076940006162243,-0.2499910589750009,31.288346250349946,19.703826760051882,-0.2869555652350346,0.5196513982199207,0.530099169248242,-0.16682506155168753,27.69779871126924,0.1333332061767578,-0.9032036683143456,-0.32966632843017507,-1.8251754701879364,1.1658428133275862,-1.0774208993090557,0.41808824244870557,-0.8703018772125244,67.08863739248517,36.28422617674503,0.7477545708788811,7,-0.37000036239624023,0.486666202545166,0.6016662120819092,0.09666633605957031,-0.466667175292967,1,-0.015442227185166524,4.333333333333333,14.333333015441895,-1.7407532994601125,14.313332557678224,1.071433680402977,14.18000030517578,-0.015442227185166524
8169,2012-08-01,14.166666984558105,14.30666732788086,14.113332748413086,14.24666690826416,608250.0,-0.005615343169120379,-1.071422732660318,12.000858369098712,34.81229302140055,21.55165536601747,-0.18689513774234534,0.4931455287333346,0.6577099015802741,-0.07035562922121485,25.11479425465526,0.19333457946777344,-0.9120994325099403,-0.32599959373474086,-1.706660856843941,1.0546616693744593,-1.016330225289341,0.3643310378198592,-0.7694292526016238,30.90918075936691,-2.7023169396864333,0.6903306315546003,8,-0.29000043869018555,0.5666661262512207,0.6499998569488525,0.176666259765625,-0.4266672134399414,2,-0.025882361336150073,-2.076940006162243,14.24666690826416,4.333333333333333,14.333333015441895,-1.7407532994601125,14.313332557678224,-0.025882361336150073
8170,2012-08-02,14.18000030517578,14.279999732971193,14.100000381469727,14.100000381469727,567150.0,0.000941175551892881,-3.4999880790597206,-0.9999999999999778,35.73885442060089,23.894532987692436,-0.1618584246350494,0.36572329514625146,0.6907598590879758,-0.06931656837453382,22.403888947265223,0.17999935150146662,-0.8715327794606882,-0.22833294868469345,-1.452838232270027,0.9961723349006402,-0.8405855904773603,0.38391969310797336,-0.7623073263325484,33.33333333333284,-3.5890347826365243,0.6122526417926665,8,-0.30333375930785955,0.5533328056335467,0.6283330917358416,0.163332939147951,-0.5,3,-0.027268493883302436,-1.071422732660318,14.166666984558105,-2.076940006162243,14.24666690826416,4.333333333333333,14.333333015441895,-0.027268493883302436
8171,2012-08-03,14.206666946411133,14.34000015258789,14.119999885559082,14.260000228881836,600750.0,0.0018805811467874634,1.0625044703526214,-0.6666666666666815,44.8132974656796,27.39424068824459,-0.1137414109353081,0.2245557198157755,0.7147515264171798,-0.08130985167238691,19.584122880394062,0.2200002670288086,-0.8090854378656029,-0.12166628837585414,-1.1557734503091766,0.9124408735574683,-0.6387198693425145,0.3953872925908062,-0.7689278256188867,45.83333333333333,4.259904564842188,0.5170535809666608,8,-0.07666683197021484,0.5266661643981934,0.6016662120819092,0.13666629791259766,-0.6666669845581055,4,-0.030971344794878397,-3.4999880790597206,14.18000030517578,-1.071422732660318,14.166666984558105,-2.076940006162243,14.24666690826416,-0.030971344794878397
8172,2012-08-06,14.233332633972168,14.366666793823242,14.19333267211914,14.24666690826416,676500.0,0.0018769840710435304,-2.714268197980954,0.25001788141048564,59.259236833042564,32.65233632991188,-0.07631993701659034,0.10066478409301638,0.7100097719586778,-0.0921465591152284,17.598601810993372,0.17333412170410156,-0.7213999654094394,-0.030000591278076527,-0.8947542567039619,0.8347530741478089,-0.46237742399101833,0.4023762414348653,-0.7759482940698881,49.99964237179029,3.202734487333018,0.4323768327129424,8,-0.07666587829589844,0.5000004768371582,0.575000524520874,0.1100006103515625,-0.7266654968261737,0,-0.03231850543905945,1.0625044703526214,14.206666946411133,-3.4999880790597206,14.18000030517578,-1.071422732660318,14.166666984558105,-0.03231850543905945
8173,2012-08-07,14.213333129882812,14.353333473205565,14.199999809265135,14.260000228881836,651150.0,-0.0014051174523681542,-3.1818039950060397,3.499785438420827,62.56985740418557,38.050136749554625,-0.01271798992663875,0.030887788566783314,0.7538721913253674,-0.05968000915552807,15.93194935679817,0.1533336639404297,-0.5991628998843872,0.007999897003173828,-0.6810368618617044,0.6970366558680521,-0.3365184824292662,0.35251827643561384,-0.7366964752526997,42.499821185895144,-8.016803836395013,0.3445183794324391,8,0.02333354949951172,0.5199999809265137,0.7316672801971436,0.15666723251342773,-0.5133333206176776,1,-0.034240084381391034,-2.714268197980954,14.233332633972168,1.0625044703526214,14.206666946411133,-3.4999880790597206,14.18000030517578,-0.034240084381391034
8174,2012-08-08,14.199999809265135,14.393333435058596,14.140000343322756,14.206666946411133,562200.0,-0.0009380854227390989,-3.000015058086681,0.1428659010095611,66.66666666666657,43.274015300785884,0.03338985397310168,-0.02478204840089937,0.7860324973913766,-0.0345757326471432,15.610324466982895,0.25333309173583984,-0.4758684598003704,0.037666606903075106,-0.5219869991972992,0.5973202130034494,-0.24216019614711115,0.31749340995326136,-0.7044958862017463,34.09074653263114,-20.736509076837798,0.27982680305018687,8,0.04000043869018732,0.5333333015441912,0.9216670989990252,0.1700005531311053,-0.4799995422363281,2,-0.029577470558830754,-3.1818039950060397,14.213333129882812,-2.714268197980954,14.233332633972168,1.0625044703526214,14.206666946411133,-0.029577470558830754
8175,2012-08-09,14.053333282470705,14.19333267211914,13.973333358764648,14.166666984558105,411900.0,-0.010328628786229532,1.6400169374173872,16.998855671572947,68.29274249612507,47.9749593168719,0.17902556993136365,0.06980733465533717,0.9573022239400366,0.1242993231454168,16.789998646383175,0.2266664505004865,-0.35822591401742976,-0.073666572570799,-0.5586980861840445,0.4113649410424465,-0.31618232937742263,0.16884918423582462,-0.539339436342706,19.047597422355373,-40.37976470283782,0.242515756806623,8,0.1300001144409162,0.573333263397215,1.2316665649414045,0.48000001907348455,-0.36666584014892933,3,-0.022296027928361606,-3.000015058086681,14.199999809265135,-3.1818039950060397,14.213333129882812,-2.714268197980954,14.233332633972168,-0.022296027928361606
8176,2012-08-10,14.026666641235352,14.09333324432373,13.873332977294922,13.979999542236328,574500.0,-0.0018975314040702296,1.4444432670707412,-0.4117671808076538,62.66672643037115,51.789780109824655,0.17964380044114314,0.04302369619160018,0.9831940525235154,0.16101442042602265,18.149768419915652,0.2200002670288086,-0.24563726200715585,-0.06499991416931117,-0.4583451963759746,0.32834536803735226,-0.2616725552726429,0.13167272693402055,-0.4945526705040333,29.487217107434883,-31.117363835400642,0.19667264110333177,8,0.10666656494140625,0.5799999237060547,1.2633333206176758,0.5066666603088379,-0.4200000762939471,4,-0.02471480537225057,1.6400169374173872,14.053333282470705,-3.000015058086681,14.199999809265135,-3.1818039950060397,14.213333129882812,-0.02471480537225057
8177,2012-08-13,13.920000076293945,14.020000457763672,13.84000015258789,13.986666679382324,802200.0,-0.007604555499153953,1.6999878407278397,-1.428556831650795,49.650323766879936,53.82999983388354,0.2475452560391087,0.12014629356634288,1.0697771364520783,0.2764660539414283,19.086067245242884,0.18666648864746094,-0.15790573037007682,-0.1489998340606693,-0.5259069979159907,0.2279073297946521,-0.33745341598833,0.03945374786699141,-0.3701283834513749,14.457818866207479,-43.41346959479793,0.18845358192766035,8,0.19666671752929688,0.6666665077209473,1.4599997997283936,0.6133332252502441,-0.013333320617675781,0,-0.02729885864642101,1.4444432670707412,14.026666641235352,1.6400169374173872,14.053333282470705,-3.000015058086681,14.199999809265135,-0.02729885864642101
8178,2012-08-14,13.326666831970215,14.013333320617676,13.173333168029785,14.013333320617676,4125300.0,-0.04262451444480875,1.4466030204632636,10.300007152564195,26.48397889370952,52.90463159747343,0.7785224127709505,0.6961401287512583,1.631849690910114,0.8763942662291715,19.6642451257119,0.8400001525878906,-0.11878903974959876,-0.7086664199829098,-1.21095776596119,-0.2063750740046295,-0.9598120929720508,-0.45752074699376877,1.0933332443237305,12.56833035896448,-41.0787635878204,0.2511456729891405,8,0.4566664695739746,1.059999942779541,2.1599996089935303,1.2066664695739746,0.4133329391479492,1,0.013506776108783924,1.6999878407278397,13.920000076293945,1.4444432670707412,14.026666641235352,1.6400169374173872,14.053333282470705,0.013506776108783924
8179,2012-08-15,13.366666793823242,13.526666641235352,13.213333129882812,13.293333053588867,1663050.0,0.003001497850690482,-1.6857128843984501,-0.10679673676637658,19.49992060642397,51.10030561812044,0.6851604251245043,0.6462173254621106,1.5593347028195659,0.8435017339250148,19.74440871717166,0.31333351135253906,-0.09315784136816774,-0.6413331508636482,-1.2245542237526212,-0.0581120779746751,-0.9329436873081338,-0.3497226144191625,1.02839994430542,18.954286253900015,-28.523727132377886,0.29161053644448637,8,0.41666650772094727,0.9399995803833008,2.25333309173584,1.1666665077209473,0.2799997329711932,2,0.0249376318407164,1.4466030204632636,13.326666831970215,1.6999878407278397,13.920000076293945,1.4444432670707412,14.026666641235352,0.0249376318407164
8180,2012-08-16,13.273332595825195,13.4399995803833,13.233332633972168,13.346667289733887,1670250.0,-0.006982608262605661,-1.6956332448082199,-1.0000130045776112,9.793777564101973,47.209247851278484,0.7111429454547196,0.733582784047373,1.6153900638737095,0.9407051319924271,19.828904448724526,0.2066669464111328,-0.07974950109946022,-0.7070006370544437,-1.373056248959701,-0.04094502514918652,-1.0400284430070723,-0.3739728311018151,1.0972994709014898,10.869502119851973,-29.91738633820367,0.3330278059526288,8,0.5100007057189941,0.8133339881896973,2.320000648498535,1.2600007057189941,0.46000003814697266,3,0.033651508992105006,-1.6857128843984501,13.366666793823242,1.4466030204632636,13.326666831970215,1.6999878407278397,13.920000076293945,0.033651508992105006
8181,2012-08-17,13.266667366027832,13.31999969482422,13.220000267028807,13.226667404174805,720600.0,-0.0005021519463362933,-2.7499150648188375,-0.545443905483959,8.333271245009968,41.55080723038598,0.6374852529659147,0.7481529260028665,1.5847900743889571,0.9516658749828721,19.59128450651128,0.09999942779541371,-0.07684030994052193,-0.6943325996398926,-1.42012175192977,0.031456552649984815,-1.0572271757848313,-0.3314380234949539,1.0800187227249154,11.023716060577048,-23.165091312213978,0.36289457614493903,8,0.5166659355163574,0.7166657447814941,2.1333327293395996,1.2666659355163574,0.31333255767822266,4,0.03165829553919797,-1.6956332448082199,13.273332595825195,-1.6857128843984501,13.366666793823242,1.4466030204632636,13.326666831970215,0.03165829553919797
8182,2012-08-20,13.06666660308838,13.279999732971193,12.973333358764648,13.279999732971193,1149150.0,-0.015075433597709464,1.8750000000000167,-5.333333333333333,7.6554365666585085,35.449204915105184,0.7315176953397504,0.9407292392267692,1.7414243938455467,1.1571846268074903,19.010765088619525,0.30666637420654475,-0.0856926413089969,-0.8590000629425028,-1.685126251209443,-0.032873874675562575,-1.2720631570759728,-0.44593696880903266,1.2565524272499076,8.97435074492071,-20.183177902858755,0.41306309413347,8,0.6166667938232404,0.7866663932800275,2.329999923706053,1.4666666984558088,0.5399999618530238,0,0.04132652789391522,-2.7499150648188375,13.266667366027832,-1.6956332448082199,13.273332595825195,-1.6857128843984501,13.366666793823242,0.04132652789391522
8183,2012-08-21,13.260000228881836,13.30666732788086,13.053333282470705,13.09333324432373,720450.0,0.014795940821491493,-1.0540578158044451,-0.7812522351763107,19.91147277626456,30.25418337172718,0.4344160174774032,0.7324424641537526,1.5080110448646717,0.9686331791951837,19.778012458946442,0.2533340454101545,-0.12050265504944235,-0.6323330879211433,-1.5104518709188817,0.2457856950765951,-1.0713924794200125,-0.1932736964222741,1.0092233745935069,51.807270445974915,21.926523620257626,0.43905939149886924,8,0.3233327865600586,0.4499998092651367,1.9833331108093262,1.2733330726623535,0.32666683197021484,1,0.04876821384858787,1.8750000000000167,13.06666660308838,-2.7499150648188375,13.266667366027832,-1.6956332448082199,13.273332595825195,0.04876821384858787
8184,2012-08-22,13.359999656677244,13.373332977294922,13.206666946411133,13.273332595825195,613800.0,0.007541434846856099,1.9411556812157624,0.5200013732883856,24.26772983529939,25.362515298302107,0.22655680293322256,0.61238457212988,1.3686973774391298,0.8739395158222099,20.473568664774756,0.16666603088378906,-0.18566860585021772,-0.4996669769287134,-1.4069574157700835,0.40762346191265664,-0.9533121963493976,-0.04602175750802928,0.8573883370096702,82.85714285714248,51.20668390745514,0.45364521942068486,8,0.17333364486694514,0.33666706085205256,1.6433334350585955,1.1733336448669451,0.09333324432373047,2,0.028443123069318288,-1.0540578158044451,13.260000228881836,1.8750000000000167,13.06666660308838,-2.7499150648188375,13.266667366027832,0.028443123069318288
8185,2012-08-23,13.43333339691162,13.5,13.300000190734865,13.31999969482422,767400.0,0.0054890525538091595,-1.6087037647483595,1.3076906147870055,26.422735152177935,21.33540515628064,0.06261155551810305,0.5061972808019757,1.2595296758918284,0.803517745657734,21.384930955582103,0.19999980926513494,-0.2586750835040448,-0.388999891281129,-1.3022193565664004,0.5242195740041424,-0.8456096239237638,0.06760984136150583,0.7342924113784051,87.34178361249401,55.11070184336211,0.4566097326426353,8,0.06333351135254084,0.26333332061767756,1.433333635330202,1.0999999046325701,-0.24666595458984375,3,0.01588087807988603,1.9411556812157624,13.359999656677244,-1.0540578158044451,13.260000228881836,1.8750000000000167,13.06666660308838,0.01588087807988603
8186,2012-08-24,13.726667404174805,13.733332633972168,13.4399995803833,13.473333358764648,864750.0,0.021836278352968197,1.2000157357537784,2.235293127677011,36.71332501369237,19.89796085037091,-0.31039377939793766,0.1756646816764551,0.933891101783864,0.5100408466397077,22.502878734037076,0.29999923706054865,-0.33519287136786247,-0.06633262634277415,-0.950368752009533,0.8177034993239847,-0.5083506891761544,0.37568543649060615,0.39318670613420537,99.12299524291738,66.2834347655376,0.44201806283337947,8,-0.23333406448364258,-0.030000686645507812,1.1299996376037598,0.8066658973693848,-0.6000003814697266,4,0.0004855679533211088,-1.6087037647483595,13.43333339691162,1.9411556812157624,13.359999656677244,-1.0540578158044451,13.260000228881836,0.0004855679533211088
8187,2012-08-27,13.786666870117188,13.853333473205565,13.69333267211914,13.733332633972168,965700.0,0.004371014768241199,-1.3999971389947592,0.21052928775786778,39.04110662797099,21.29319726528885,-0.4372802361669095,0.0765344363472984,0.8414033139483408,0.4512039678680235,23.245957514161137,0.160000801086424,-0.4073161747616627,0.021000146865844727,-0.825709592767172,0.8677098864988615,-0.40235472295066366,0.4443550166823531,0.28732641013004745,91.66667660077195,57.56850882333644,0.42335486981650877,8,-0.3733334541320801,-0.09000015258789062,0.9466667175292969,0.746666431427002,-0.8266668319702148,0,-0.014990348889845628,1.2000157357537784,13.726667404174805,-1.6087037647483595,13.43333339691162,1.9411556812157624,13.359999656677244,-0.014990348889845628
8188,2012-08-28,14.026666641235352,14.239999771118164,13.739999771118164,13.800000190734865,967500.0,0.017408106932529588,-1.884610200078678,4.249924005364294,46.01227343833993,24.239014246612843,-0.6342399512602555,-0.19056251923060152,0.5699595887096578,0.2136677185256417,23.570311678816303,0.5,-0.4679894965009872,0.27199993133544886,-0.5538581351601604,1.097857997831058,-0.14092910191235575,0.6849289645832535,-1.0533332824707031,79.35484823650151,43.38627371326051,0.41292903324780444,8,-0.4200000762939453,-0.3299999237060547,0.5333330631256104,0.5066666603088379,-1.0866670608520508,1,-0.029942971272963637,-1.3999971389947592,13.786666870117188,1.2000157357537784,13.726667404174805,-1.6087037647483595,13.43333339691162,-0.029942971272963637
8189,2012-08-29,13.800000190734865,13.993332862854006,13.779999732971193,13.973333358764648,716850.0,-0.01615968043570215,1.0000089407451778,-0.7647058823529393,44.37870298303996,28.081783737605953,-0.37955523038631434,0.007616201221184227,0.7603954754023139,0.4416111017799711,23.681178136860154,0.24666690826415838,-0.5146988969839867,0.06366682052612482,-0.7396533967775483,0.8669870378297979,-0.3379932881257126,0.46532692917796226,-0.8013335037231464,53.19151310643324,14.4595042481293,0.4016601086518369,8,-0.1933336257934588,-0.10333347320556818,0.6499996185302717,0.7333331108093244,-1.0200004577636719,2,-0.015458922241612938,-1.884610200078678,14.026666641235352,-1.3999971389947592,13.786666870117188,1.2000157357537784,13.726667404174805,-0.015458922241612938
8190,2012-08-30,13.793333053588867,13.813332557678224,13.666666984558105,13.766667366027832,645150.0,-0.00048312587346732716,3.4000972776559997,-0.1538406518736983,44.77611430425907,32.13098852196696,-0.32561037352101785,-0.017043940953730186,0.7349507388437502,0.4531485984290562,23.886954746626195,0.14666557312011896,-0.4756734750929983,0.07633304595947266,-0.7001935050912262,0.8528595970101716,-0.3119302295658759,0.4645963214848212,-0.7698397048950198,44.16667362054023,4.089067257532292,0.3882632755253492,8,-0.18666648864746094,-0.09666633605957031,0.6050000190734863,0.7400002479553223,-0.926666259765625,3,-0.024649600735873523,1.0000089407451778,13.800000190734865,-1.884610200078678,14.026666641235352,-1.3999971389947592,13.786666870117188,-0.024649600735873523
8191,2012-08-31,13.766667366027832,13.80666732788086,13.626667022705078,13.800000190734865,606300.0,-0.0019332301668810725,6.71422732660318,-1.250026823075064,46.439641920287265,36.44034467237016,-0.24648109764976311,-0.026384832376960432,0.7317563914714285,0.48457903067247443,24.353709375789247,0.18000030517578125,-0.4292940250486623,0.0716673374176029,-0.6706238815480656,0.8139585563832714,-0.29947827206523137,0.44281294690043715,-0.7188438888854982,22.82616470178472,-19.64566196936986,0.37114560948283437,8,-0.12000083923339844,-0.07000064849853516,0.6166656017303467,0.7666659355163574,-1.0399999618530273,4,-0.04213074292310781,3.4000972776559997,13.793333053588867,1.0000089407451778,13.800000190734865,-1.884610200078678,14.026666641235352,-0.04213074292310781
8192,2012-09-04,13.773332595825195,14.039999961853027,13.579999923706055,13.813332557678224,1135950.0,0.0004841571035421044,-1.1562570547909994,1.200017166399623,64.25530826952334,41.36743750495447,-0.15909462380478168,-0.07302301604644512,0.6955526358784638,0.4807431649829397,24.85595511155247,0.46000003814697266,-0.3576189770910947,0.10133256912231481,-0.5979883346520847,0.8006534728967143,-0.24832788276488493,0.45099302100951455,-0.7016655928033444,29.29283588128197,-16.260916505841056,0.3496604518871995,9,-0.049999237060546875,-0.08999919891357422,0.5383338928222656,0.7600007057189941,-1.1666660308837908,1,-0.04695055235333001,6.71422732660318,13.766667366027832,3.4000972776559997,13.793333053588867,1.0000089407451778,13.800000190734865,-0.04695055235333001
8193,2012-09-05,13.726667404174805,13.81999969482422,13.619999885559082,13.80666732788086,1074750.0,-0.0033880828278651798,2.750067056488294,1.9999999999999112,61.440722143153316,45.497769983604904,-0.043886341764888925,-0.06818277256439131,0.7100235774602464,0.5304208794180063,25.385342830962763,0.1999998092651385,-0.2796859925053461,0.07900066375732351,-0.5732974627554803,0.7312987902701273,-0.2471483994990784,0.4051497270137254,-0.6316337457910279,31.88423224040884,-16.33050957523707,0.3261490632564017,9,0.043332576751708984,-0.043334007263183594,0.5783324241638184,0.8066658973693848,-1.1333341598510742,2,-0.0558524034606287,-1.1562570547909994,13.773332595825195,6.71422732660318,13.766667366027832,3.4000972776559997,13.793333053588867,-0.0558524034606287
8194,2012-09-06,13.779999732971193,13.81999969482422,13.699999809265135,13.766667366027832,924000.0,0.0038853078628662274,1.5714548464226379,-0.1666547457263651,66.5218113323022,49.9532228925076,-0.03506366171994202,-0.16294822041039403,0.6253126262966102,0.4793773064564437,25.76200524353534,0.11999988555908558,-0.17153261833788847,0.1533329963684107,-0.4492423916329553,0.7559083843697767,-0.14795469763227231,0.4546206903690937,-0.6620667523327288,43.478215799894656,-9.06964634076865,0.30128769400068306,9,0.05999994277953924,-0.09666633605957209,0.5250000953674299,0.7533335685729963,-1.1866664886474627,3,-0.06095792226889796,2.750067056488294,13.726667404174805,-1.1562570547909994,13.773332595825195,6.71422732660318,13.766667366027832,-0.06095792226889796
8195,2012-09-07,13.739999771118164,13.81999969482422,13.706666946411133,13.773332595825195,434250.0,-0.0029027549077030868,-1.2666895551995472,-2.500143061516119,65.10639074974205,53.1080079742909,0.059241469129366564,-0.15560390595984686,0.6293834952077688,0.5184761154055852,25.67640102605645,0.11333274841308771,-0.0883506914797394,0.1289997100830078,-0.44235184681408946,0.7003512669801051,-0.1566760683655417,0.41467548853155733,-0.5996254546701056,34.782572639915415,-22.06697253094444,0.28567577844854897,9,0.1700000762939453,-0.05666637420654297,0.565000057220459,0.7933335304260254,-1.1466665267944336,4,-0.06986899957341453,1.5714548464226379,13.779999732971193,2.750067056488294,13.726667404174805,-1.1562570547909994,13.773332595825195,-0.06986899957341453
8196,2012-09-10,13.68000030517578,13.800000190734865,13.59333324432373,13.68000030517578,547950.0,-0.00436677343099412,-1.3846077665416585,-0.0,71.49541800164826,56.71404257136614,0.12507838263184112,-0.12954951679261661,0.6477175037269802,0.5778550711341861,25.27698474555178,0.2066669464111346,-0.01360062813522589,0.08633356094360245,-0.4520022387439333,0.6246693606311382,-0.18283433890016454,0.35550146078736944,-0.517633479634318,21.739211560189933,-39.465689487449325,0.2691678998437678,9,0.2299995422363299,0.00333309173584162,0.6249995231628436,0.85333299636841,-1.1000003814697248,0,-0.05945420271992363,-1.2666895551995472,13.739999771118164,1.5714548464226379,13.779999732971193,2.750067056488294,13.726667404174805,-0.05945420271992363
8197,2012-09-11,13.539999961853027,13.74666690826416,13.486666679382324,13.686667442321776,594450.0,-0.01023394299704683,-1.052627616322843,-100.0,60.19420307366673,58.2898125308469,0.25301681253773545,-0.02053009433039854,0.7412023946004318,0.7158822793648447,24.897708125255775,0.26000022888183594,0.054339905240990305,-0.03466677665710449,-0.5508761351210634,0.4815425818068544,-0.2927714558890848,0.22343790257487584,-0.356080477400031,15.999999999999915,-44.477164781387366,0.25810467923197966,9,0.22333335876464844,0.14333343505859375,0.8916666507720947,1.0166664123535156,-0.766667366027832,1,-0.060068874443845566,-1.3846077665416585,13.68000030517578,-1.2666895551995472,13.739999771118164,1.5714548464226379,13.779999732971193,-0.060068874443845566
8198,2012-09-12,13.506667137145994,13.606666564941404,13.466667175292967,13.533332824707033,499950.0,-0.00246180389962658,-1.6250145287758297,0.18181049729507429,55.61229777525406,59.53798972998181,0.22890216584126577,0.02843732501671603,0.7215153262016099,0.7446862470996809,23.07095462108608,0.1399993896484375,0.0857282324795019,-0.07699961662292587,-0.5811387933204823,0.4271395600746306,-0.3290692049717041,0.17506997172585237,-0.3016260469596954,11.320769994817644,-44.41182036076578,0.25206958834877835,9,0.24666643142700373,0.17666625976562678,0.9383327960968035,1.0499992370605487,-0.6666669845581037,2,-0.06663380114916806,-1.052627616322843,13.539999961853027,-1.3846077665416585,13.68000030517578,-1.2666895551995472,13.739999771118164,-0.06663380114916806
8199,2012-09-13,13.699999809265135,13.74666690826416,13.513333320617676,13.539999961853027,977400.0,0.014313869599069218,-1.1875044703526214,-6.000214584599113,59.34582562926058,61.15684654387087,0.022230462788156657,-0.14613486767348682,0.4700834740033937,0.5507770518575104,20.94995858418317,0.23999977111816584,0.11322777786220861,0.09966640472412003,-0.39623921495973136,0.5955720244079714,-0.14828640511780478,0.34761921456604483,-0.4742595454601979,66.03769001554606,13.712589256378429,0.24795280984192564,9,0.053333759307863104,-0.01666641235351385,0.7850000858306903,0.9200000762939471,-0.9133329391479474,3,-0.08077858250720416,-1.6250145287758297,13.506667137145994,-1.052627616322843,13.539999961853027,-1.3846077665416585,13.68000030517578,-0.08077858250720416
8200,2012-09-14,13.720000267028807,13.793333053588867,13.613332748413086,13.699999809265135,618300.0,0.0014598874483302549,1.1600119019008248,0.12500298023508233,49.71096067229439,61.520326405205,-0.01035514018562722,-0.1380333834038101,0.3901586869164433,0.528394463660991,18.7433028099666,0.18000030517578125,0.10683793575932299,0.09733347892761124,-0.37629670123487813,0.5709636590901006,-0.13948161115363433,0.3341485690088568,-0.47397481307760536,75.99999999999919,28.37199914071811,0.23681509008124507,9,0.03333330154419123,-0.11333370208740057,0.7666664123535174,1.0133328437805194,-1.1199998855590803,4,-0.08211858606246702,-1.1875044703526214,13.699999809265135,-1.6250145287758297,13.506667137145994,-1.052627616322843,13.539999961853027,-0.08211858606246702
8201,2012-09-17,13.686667442321776,13.739999771118164,13.579999923706055,13.706666946411133,539250.0,-0.002429506126697012,2.6923686382393397,-0.9999523173756372,45.562130678379376,59.44330667285566,0.01166276766865515,-0.07549241501039994,0.3638786001555143,0.5579562298177443,16.34653106990134,0.15999984741210938,0.12041397817702304,0.0430006504058813,-0.4004515585977213,0.4864528594094839,-0.17872545409592,0.2647267549076826,-0.42076250202723564,67.34718305336077,24.24508383487668,0.22172610450180164,9,-0.04333400726318182,-0.08000087738036932,0.7183325290679949,1.0466656684875506,-0.9933347702026349,0,-0.07988315655403799,1.1600119019008248,13.720000267028807,-1.1875044703526214,13.699999809265135,-1.6250145287758297,13.506667137145994,-0.07988315655403799
8202,2012-09-18,13.606666564941404,13.813332557678224,13.486666679382324,13.69333267211914,863100.0,-0.005845168498285647,-1.0000000000000109,4.3334128081633585,28.275740959612037,55.7583087635733,0.07323755283265321,0.04958018365525696,0.39091959593331893,0.6329374224072719,13.49372437388249,0.3266658782959002,0.13108726537996063,-0.06400022506714009,-0.41582154451404385,0.28782109437976366,-0.23991088479059108,0.1119104346563109,-0.32127972803039206,40.38458893275154,1.7910444654499997,0.1759106597234517,9,0.036666870117189276,1.7763568394002505e-15,0.7633333206176776,1.1266665458679217,-0.9799995422363263,1,-0.07545320790623566,2.6923686382393397,13.686667442321776,1.1600119019008248,13.720000267028807,-1.1875044703526214,13.699999809265135,-0.07545320790623566
8203,2012-09-19,13.90666675567627,13.93333339691162,13.600000381469727,13.646666526794435,1203000.0,0.022048029861174046,1.1276563365535168,-3.000022008010834,55.12822393843624,54.492354608699294,-0.22187738135731827,-0.21027001581253657,0.04551169644647857,0.3289723871842245,10.525867212843911,0.33333301544189275,0.14614989652235622,0.20366663932800222,-0.10552133735870228,0.5128546160147067,0.04907265098464997,0.35826062767135447,-0.602187660081114,94.02985711967652,54.91656175288354,0.1545939883433523,9,-0.20666646957397639,-0.3000001907348633,0.44499993324279785,0.8266663551330566,-1.2533340454101562,2,-0.08149574443412055,-1.0000000000000109,13.606666564941404,2.6923686382393397,13.686667442321776,1.1600119019008248,13.720000267028807,-0.08149574443412055
8204,2012-09-20,13.739999771118164,13.946666717529295,13.673333168029785,13.92666721343994,802800.0,-0.01198468241788253,1.4117689132730775,-0.7179510692146847,47.7777707134944,52.56695238244956,-0.06870628768569631,-0.014413696731857328,0.17399926901358498,0.4917295905516479,7.740852270637869,0.27333354949950994,0.11914085991715595,0.017999649047851562,-0.24581303496787044,0.28181233306357356,-0.11390669296000944,0.14990599105571256,-0.41681026201254845,55.07240667986628,15.912669798791576,0.13190634200786103,9,-0.033332824707033026,-0.1333332061767578,0.3450002670288086,0.9133334159851074,-0.9533329010009766,3,-0.06550215673380844,1.1276563365535168,13.90666675567627,-1.0000000000000109,13.606666564941404,2.6923686382393397,13.686667442321776,-0.06550215673380844
8205,2012-09-21,13.646666526794435,13.786666870117188,13.646666526794435,13.760000228881836,1711800.0,-0.006792812654911162,-1.4705862553539282,0.6071423097555331,45.263109550426535,49.65225144342492,0.011169988551934296,0.10089430049425374,0.23695276660309617,0.5889800123664681,5.363127845089001,0.14000034332275213,0.09737113745585546,-0.08600025177001847,-0.3157174689255893,0.14371696538555234,-0.20085886034780387,0.02885835680776694,-0.3051408124485686,34.782572639915934,-6.177087208336182,0.11485860857778521,9,0.060000419616695666,-0.03999996185302912,0.39833331108093084,1.0066666603088361,-0.5199995040893572,4,-0.06301902775954027,1.4117689132730775,13.739999771118164,1.1276563365535168,13.90666675567627,-1.0000000000000109,13.606666564941404,-0.06301902775954027
8206,2012-09-24,13.733332633972168,13.75333309173584,13.58666706085205,13.633333206176758,416250.0,0.006350716272546686,1.3809374595540902,-0.8823450214155424,48.51484938165641,48.354545477646,-0.0750250306287139,0.01555041638700061,0.12114732368217318,0.5081586052197338,3.9107526350292097,0.16666603088378906,0.06303243424009608,0.0003325939178466797,-0.22936731508473152,0.23003250292042488,-0.1145173605834433,0.11518254841913667,-0.37383743849085604,53.62302915962661,10.725446553257882,0.11484995450128949,9,-0.026665687561036933,-0.12666606903076172,0.20166730880737305,0.9200005531311035,-0.533332824707033,0,-0.08252419734587335,-1.4705862553539282,13.646666526794435,1.4117689132730775,13.739999771118164,1.1276563365535168,13.90666675567627,-0.08252419734587335
8207,2012-09-25,13.579999923706055,13.773332595825195,13.553333282470705,13.713333129882812,918600.0,-0.01116500374328766,-1.3571377481684586,-1.3333396911984894,44.95409231932218,47.1703004269869,0.09451794169349448,0.16085333117756306,0.25456380926354605,0.6742744243113226,2.9020703204908718,0.2199993133544904,0.028033700581005405,-0.14266676902770925,-0.38064645615143355,0.09531291809601505,-0.2616566125895723,-0.02367692546584621,-0.20289463671200636,6.779652797982346,-35.961502003145384,0.11898984356186226,9,0.13666677474975586,0.026666641235351562,0.3033332824707031,1.0733332633972168,-0.45333290100097656,1,-0.06529213965893288,1.3809374595540902,13.733332633972168,-1.4705862553539282,13.646666526794435,1.4117689132730775,13.739999771118164,-0.06529213965893288
8208,2012-09-26,13.606666564941404,13.666666984558105,13.579999923706055,13.606666564941404,544200.0,0.0019636702050931376,-2.2500178814107024,-0.0,43.92523364485968,45.456901317609024,0.09334407973797276,0.10657201342756117,0.21991566170108356,0.6604628386516023,3.153656233117715,0.08666706085205078,-0.012488096210242716,-0.09500012397766255,-0.2903314927906404,0.1003312448353153,-0.19266580838415237,0.0026655604288272627,-0.21230338826487305,13.559305595964693,-27.88699522665648,0.09766568440648901,9,0.11000013351440607,0.03999996185302912,0.16166663169861017,0.9466667175292987,-0.5666666030883771,2,-0.07202348477924558,-1.3571377481684586,13.579999923706055,1.3809374595540902,13.733332633972168,-1.4705862553539282,13.646666526794435,-0.07202348477924558
8209,2012-09-27,13.58666706085205,13.626667022705078,13.486666679382324,13.58666706085205,695250.0,-0.0014698312767422728,2.5000119209403238,0.0,44.54977813484112,44.883436591225326,0.10680878645292857,0.11570175711452535,0.2343306679777335,0.6929058190125907,3.5671967864758987,0.1400003433227539,-0.023206025760039495,-0.10433297157287669,-0.3003528513176992,0.0916869081719458,-0.20234291144528704,-0.0063230317004663306,-0.17539115228668756,33.3334392970789,-8.585824359912351,0.09800993987241118,9,0.12999963760375977,0.13666629791259766,0.05999946594238281,0.9666662216186523,-0.4266672134399414,3,-0.06869487170074262,-2.2500178814107024,13.606666564941404,-1.3571377481684586,13.579999923706055,1.3809374595540902,13.733332633972168,-0.06869487170074262
8210,2012-09-28,13.453332901000975,13.57333278656006,13.366666793823242,13.57333278656006,927300.0,-0.0098136032371956,2.444436497150823,-100.0,42.34231505800659,44.525679300072795,0.22164671151198867,0.23426902632215096,0.36320977030713486,0.8372893116189815,3.829587133226982,0.2200002670288086,-0.025998286473285503,-0.22066712379455744,-0.4372174125512238,-0.0041168350378910645,-0.3289422681728915,-0.11239197941622336,0.7866668701171893,21.311383143379327,-22.203784137096566,0.10827514437833348,9,0.20333385467529475,0.3166670799255389,0.16166710853576838,1.1000003814697283,-0.44666576385498047,4,-0.04955396820918523,2.5000119209403238,13.58666706085205,-2.2500178814107024,13.606666564941404,-1.3571377481684586,13.579999923706055,-0.04955396820918523
8211,2012-10-01,13.186667442321776,13.5,13.100000381469727,13.43333339691162,1602000.0,-0.019821516396086425,1.1052657996576607,2.0555515819087202,39.00416095351716,45.71772596606225,0.45810287227781465,0.47985693318520006,0.6278175736405043,1.1144172271092891,4.317171301478899,0.39999961853027344,-0.0581722731383465,-0.45833258628845464,-0.7608944356062377,-0.15577073697067156,-0.6096135109473462,-0.3070516616295631,1.0358656692504908,12.871367061356034,-32.714644864522405,0.15128092465889156,10,0.33666610717773615,0.48333263397216975,0.40999937057495295,1.3666658401489276,-0.4066677093505824,0,-0.004550082109762599,2.444436497150823,13.453332901000975,2.5000119209403238,13.58666706085205,-2.2500178814107024,13.606666564941404,-0.004550082109762599
8212,2012-10-02,13.126667022705078,13.220000267028807,12.986666679382324,13.186667442321776,1509750.0,-0.004550082109762599,2.68423192464941,0.2432456465930459,38.36733573776198,43.85540505487623,0.49489891063274527,0.5153489945193712,0.6811521565548979,1.18272134970519,5.191931978997901,0.2333335876464826,-0.07900016957695044,-0.48599972724914586,-0.8604813996773775,-0.11151805482091426,-0.6732405634632617,-0.29875889103503006,1.0509647796630865,20.588276542988254,-28.120380978735966,0.18724083621411564,10,0.3399996757507324,0.486666202545166,0.46833300590515137,1.426666259765625,-0.31999969482421875,1,0.005586550373618326,1.1052657996576607,13.186667442321776,2.444436497150823,13.453332901000975,2.5000119209403238,13.58666706085205,0.005586550373618326
8213,2012-10-03,12.960000038146973,13.15999984741211,12.793333053588867,13.15999984741211,3271200.0,-0.012696824279142871,2.666671435042796,3.333306842565465,26.970960021653525,41.543537200227235,0.5734654129122934,0.655228104867323,0.8341359950713709,1.3577652133141047,6.3004634769785,0.3666667938232422,-0.09830913388927698,-0.6143333435058587,-1.0844312569818992,-0.1442354300298181,-0.8493823002438798,-0.3792843867678375,1.1461738568420419,20.00002288816613,-25.421253994101264,0.23504895673802043,10,0.3299999237060547,0.556666374206543,0.5950000286102295,1.5933332443237305,0.17333316802978516,2,0.012860106795334225,2.68423192464941,13.126667022705078,1.1052657996576607,13.186667442321776,2.444436497150823,13.453332901000975,0.012860106795334225
8214,2012-10-04,12.9399995803833,13.039999961853027,12.833333015441895,13.006667137145994,1882800.0,-0.0015432451932717584,2.1000071525641943,0.33333810170945394,25.726118173313864,39.37276038054805,0.5230569306576314,0.6419861692322311,0.8371448477716257,1.3854726068332113,7.468901394562125,0.2066669464111328,-0.0945556381852537,-0.5923337936401367,-1.130266080468731,-0.05440150681154243,-0.861299937054433,-0.32336765022584046,1.0611470472937015,18.803407308326637,-21.810093225072894,0.268966143414297,10,0.34333324432373047,0.4766669273376465,0.7116670608520508,1.6133337020874023,0.25333309173583984,3,0.007728005000968041,2.666671435042796,12.960000038146973,2.68423192464941,13.126667022705078,1.1052657996576607,13.186667442321776,0.007728005000968041
8215,2012-10-05,12.779999732971193,13.006667137145994,12.739999771118164,12.9399995803833,1584150.0,-0.012364749041774536,-1.2222301695157567,2.3999656681830257,23.846127606006377,36.63179129436471,0.6114971172730979,0.7656319671700036,0.9725705507283351,1.5524336809703652,8.786596371649157,0.26666736602783025,-0.15397125206217233,-0.7043336391448953,-1.3286334171824947,-0.08003386110729593,-1.016483528163695,-0.39218375012609563,1.1245218087787574,5.2631512903462925,-30.648123426604812,0.31214988901879975,10,0.4766664505004865,0.6100001335144025,0.8716669082641584,1.77333354949951,0.1866674423217738,4,0.029733968887382112,2.1000071525641943,12.9399995803833,2.666671435042796,12.960000038146973,2.68423192464941,13.126667022705078,0.029733968887382112
8216,2012-10-08,12.866666793823242,12.9399995803833,12.613332748413086,12.75333309173584,1140750.0,0.0067814603022609,1.5128287893070804,-0.7083363135684222,28.735635963830475,34.829740588198966,0.43467590572093684,0.6481381598855052,0.8575314039794506,1.469576811226963,10.389169890686569,0.32666683197021484,-0.19493461495540032,-0.5769999027252197,-1.2515702368189903,0.09757043136855081,-0.9142850697721059,-0.23971473567833357,0.9214025708635294,41.7583004918753,6.147960896252982,0.3372851670468853,10,0.2733330726623535,0.45999956130981445,0.7849998474121094,1.686666488647461,0.6400003433227521,0,0.010880855591127947,-1.2222301695157567,12.779999732971193,2.1000071525641943,12.9399995803833,2.666671435042796,12.960000038146973,0.010880855591127947
8217,2012-10-09,12.726667404174805,12.893333435058596,12.666666984558105,12.853333473205565,924000.0,-0.010880781471363288,1.1935534482360608,-1.117638149092454,12.658224027900175,31.355628408536802,0.49271478288827275,0.7632107075671541,0.9663021584627884,1.61548507581848,11.699270386180094,0.22666645050049006,-0.2332528441728794,-0.6763326644897454,-1.420884354269102,0.06821902528961132,-1.0486085093794237,-0.30405681960006703,0.9204335665591241,20.73193282881676,-7.179378954428312,0.3722758448896784,10,0.39333248138427734,0.599998950958252,0.9449992179870605,1.8266658782958984,2.1533327102661133,1,0.004190596571958416,1.5128287893070804,12.866666793823242,-1.2222301695157567,12.779999732971193,2.1000071525641943,12.9399995803833,0.004190596571958416
8218,2012-10-10,12.606666564941404,12.779999732971193,12.57333278656006,12.75333309173584,1148850.0,-0.009429085826037631,1.0666714350427595,1.1578990957619317,13.043470148325156,27.854927521146138,0.509530812617875,0.8562278795205334,1.055830010612537,1.7455471266966285,13.089180394064021,0.2066669464111328,-0.2919900212591653,-0.7513334751129168,-1.574177954329807,0.07151100410397326,-1.1627557147213619,-0.3399112355044718,0.9163822191140234,7.1429447250961315,-16.61667645375618,0.4114222396084451,10,0.4666662216186559,0.6533331871032733,1.0966668128967303,1.9466667175292987,2.486666679382326,2,0.015864682539922903,1.1935534482360608,12.726667404174805,1.5128287893070804,12.866666793823242,-1.2222301695157567,12.779999732971193,0.015864682539922903
8219,2012-10-11,12.59333324432373,12.666666984558105,12.506667137145994,12.613332748413086,942450.0,-0.0010576404594339062,1.526287258791936,0.13636038519809188,13.761458859658617,24.679276832440813,0.4102879129736987,0.8246834808393082,1.040486154043485,1.7689662697578878,15.169321118172494,0.15999984741211115,-0.3395435400119986,-0.7093334674835212,-1.5826348681222928,0.16396793315525038,-1.145984167802908,-0.27268276716413453,0.7967553000823457,17.33322143554723,-4.824200874860033,0.4366507003193859,10,0.4100003242492676,0.6333336830139142,1.133333444595337,1.9600000381469727,2.1466665267944336,3,0.04287982787213429,1.0666714350427595,12.606666564941404,1.1935534482360608,12.726667404174805,1.5128287893070804,12.866666793823242,0.04287982787213429
8220,2012-10-12,12.59333324432373,12.673333168029785,12.533332824707033,12.626667022705078,891900.0,0.0,1.2105421664068867,1.6667302465309237,8.292709137268858,21.26689329730212,0.30784072878487123,0.7757201765071553,1.0107878770476155,1.7779835699537028,17.262651148449667,0.14000034332275213,-0.3939221140286495,-0.6530001163482666,-1.5577397521114804,0.2517395194149472,-1.1053699342298735,-0.2006302984666597,0.6554078749207335,19.999911968344144,1.7473843862074432,0.45236981788160735,10,0.2700004577636701,0.6333336830139142,1.1683332920074463,1.9600000381469727,2.6466665267944336,4,0.04764421111986783,1.526287258791936,12.59333324432373,1.0666714350427595,12.606666564941404,1.1935534482360608,12.726667404174805,0.04764421111986783
8221,2012-10-15,12.59333324432373,12.69333267211914,12.533332824707033,12.56666660308838,1151400.0,0.0,-2.4285363959620003,-0.7999885560609429,9.340683956980698,18.041709766104198,0.24007132297202816,0.7268779576712667,0.9796176088384598,1.7885826661274837,19.547138183316704,0.1599998474121076,-0.4552371499282213,-0.598333406448365,-1.5229530045349335,0.3262861916382036,-1.0606432054916493,-0.13602360740508068,0.5366760377849786,22.413669783376214,2.5979574980904374,0.46230979904328423,10,0.24000024795532227,0.6333336830139142,1.2033333778381348,1.9600000381469727,2.4266672134399414,0,0.029645362647535034,1.2105421664068867,12.59333324432373,1.526287258791936,12.59333324432373,1.0666714350427595,12.606666564941404,0.029645362647535034
8222,2012-10-16,12.579999923706055,12.666666984558105,12.533332824707033,12.59333324432373,673200.0,-0.0010587602471081592,-1.4999955296873964,-0.5000000000000333,7.222250479220918,15.847408705833905,0.18741359582421246,0.6949845194163089,0.9601234171575861,1.7976424964991402,21.582050604296988,0.13333415985107244,-0.5094623248068899,-0.5603333950042728,-1.5017864368122673,0.3811196468037217,-1.0310599159082692,-0.08960687410027646,0.45027461520862033,26.829140644081107,5.965009142182808,0.4707265209039968,10,0.19333362579345703,0.64666700363159,1.2166666984558105,1.9733333587646484,2.6999998092651385,1,0.07366194110174074,-2.4285363959620003,12.59333324432373,1.2105421664068867,12.59333324432373,1.526287258791936,12.59333324432373,0.07366194110174074
8223,2012-10-17,12.773332595825195,12.786666870117188,12.579999923706055,12.579999923706055,970650.0,0.015368257018413711,-1.1379412403070184,-14.499964237179029,20.3883211982958,15.254320153054117,-0.03931705789595519,0.4346780399296364,0.7361776855257443,1.6019687493268293,23.673656247945363,0.2066669464111328,-0.5364213585501822,-0.31033401489257884,-1.1921128355019093,0.5714448057167516,-0.751223425197244,0.13055539541208638,0.1731647588064913,95.2377546398003,72.81345310158618,0.4408894103046652,10,-0.016665458679200995,0.4533343315124494,0.9500007629394531,1.7800006866455078,2.5266675949096697,2,0.16492700732651877,-1.4999955296873964,12.579999923706055,-2.4285363959620003,12.59333324432373,1.2105421664068867,12.59333324432373,0.16492700732651877
8224,2012-10-18,12.84000015258789,12.866666793823242,12.65999984741211,12.74666690826416,717450.0,0.005219276665862749,1.818188320512904,0.48275981136915214,26.530646503277012,15.552600030528634,-0.1359587855113631,0.31318478939278194,0.639470415651683,1.5306628225153496,25.63310514754106,0.2066669464111328,-0.5590392529744221,-0.1986664772033695,-1.0298211755744777,0.6324882211677387,-0.6142438263889236,0.21691087198218462,0.03612436724608514,92.0000228881399,66.56665871761956,0.41557734918555445,10,-0.11666679382324219,0.3866667747497541,0.878333330154419,1.7133331298828125,2.72666645050049,3,0.1754932293580762,-1.1379412403070184,12.773332595825195,-1.4999955296873964,12.579999923706055,-2.4285363959620003,12.59333324432373,0.1754932293580762
8225,2012-10-19,12.786666870117188,12.846667289733887,12.640000343322756,12.813332557678224,879150.0,-0.004153682386051516,3.428491146328217,-0.2857040677654558,31.70732132810558,15.882787293225867,-0.0911675555966518,0.31493232179410313,0.6662531177174706,1.5825132766078305,27.841356130530748,0.20666694641113104,-0.5502668879888297,-0.20899977684021032,-0.9954971638083183,0.5774976101278977,-0.6022484703242643,0.18424891664384369,-0.2799997329711932,76.00006866441969,46.954478229616164,0.39324869348405433,10,-0.08666658401489258,0.4400000572204572,0.9316666126251221,1.7666664123535156,2.786665916442873,4,0.15276325885723763,1.818188320512904,12.84000015258789,-1.1379412403070184,12.773332595825195,-1.4999955296873964,12.579999923706055,0.15276325885723763
8226,2012-10-22,12.600000381469727,12.773332595825195,12.420000076293945,12.646666526794435,879450.0,-0.014598525991453282,1.3555636088514198,1.7500447051249455,28.415323185831795,17.633576088551603,0.060004435596948014,0.43462229523493434,0.8245122066769444,1.7539291595323405,30.277271739447194,0.3666667938232422,-0.5432958210522596,-0.3389996528625492,-1.0625035173456983,0.3845042116205999,-0.7007515851041237,0.022752279379025353,0.24666690826416016,40.29857119676149,9.762530464762072,0.3617519322415742,10,0.04333305358886719,0.5833330154418945,1.0799996852874756,1.9533329010009766,3.093332290649414,0,0.209523754739799,3.428491146328217,12.786666870117188,1.818188320512904,12.84000015258789,-1.1379412403070184,12.773332595825195,0.209523754739799
8227,2012-10-23,12.69333267211914,12.726667404174805,12.513333320617676,12.56666660308838,697650.0,0.007407324430455775,1.206879202079644,-2.7143032309482984,38.37206110946155,20.447863973122313,-0.043084444545005596,0.28612708893228955,0.7067100549722731,1.6367925639584033,32.69738720783891,0.2133340835571289,-0.5147433119729694,-0.20133399963378906,-0.8657034914802342,0.46303549221265605,-0.5335187455570107,0.1308507462894326,0.1533346176147461,61.19385776874397,28.1136927654005,0.3321847459232224,10,-0.049999237060546875,0.49000072479248047,0.9316673278808594,1.7533340454101562,2.87333393096924,1,0.18329841703078098,1.3555636088514198,12.600000381469727,3.428491146328217,12.786666870117188,1.818188320512904,12.84000015258789,0.18329841703078098
8228,2012-10-24,12.626667022705078,12.739999771118164,12.526666641235352,12.699999809265135,529050.0,-0.0052520209732226375,1.7826173490648771,-0.5789457833593026,36.871523113180736,23.015648890180326,0.029856337877342654,0.2905034678004945,0.7667544974496838,1.6771085289243324,35.21417053638761,0.2133331298828125,-0.5048501276984503,-0.21899967193603587,-0.8018145133299139,0.3638151694578422,-0.510407092632974,0.07240774876090228,0.21146692276001033,46.26871407708534,10.912430321804486,0.2914074206969389,10,0.016666412353515625,0.556666374206543,0.9983329772949219,1.799999713897705,3.0799999237060547,2,0.21013722033652527,1.206879202079644,12.69333267211914,1.3555636088514198,12.600000381469727,3.428491146328217,12.786666870117188,0.21013722033652527
8229,2012-10-25,12.653332710266113,12.760000228881836,12.59333324432373,12.720000267028807,261750.0,0.002111854815929348,1.2727189970869746,0.9091098250861542,44.025126677031054,26.98591750570946,0.01407695373744744,0.2006151825126956,0.7323514300133205,1.623448463989826,37.389173060619335,0.16666698455810547,-0.4564076648559716,-0.14566726684570241,-0.6175732744873272,0.3262387407959224,-0.3816202706665148,0.09028573697511,0.17643855781555295,54.68726600550299,14.883106291815956,0.23595300382081233,10,-0.009999275207519531,0.5300006866455078,1.0000007152557373,1.7533340454101562,3.0466670989990217,3,0.20916761939891249,1.7826173490648771,12.626667022705078,1.206879202079644,12.69333267211914,1.3555636088514198,12.600000381469727,0.20916761939891249
8230,2012-10-26,12.786666870117188,12.80666732788086,12.613332748413086,12.633333206176758,602850.0,0.010537473636719863,1.0,-2.2999742511373027,46.38553905389592,31.102012516477814,-0.09940197210890034,0.015573714961185203,0.5956786173728066,1.4621309403566976,39.050183997193436,0.19333457946777344,-0.3963966586495822,0.021000194549561257,-0.336647362230277,0.37864775132939954,-0.15782358384035788,0.1998239729394804,0.03490897412872407,94.8274756443458,52.987334188466875,0.1788237783899192,10,-0.14333343505859375,0.3166666030883789,0.869999885559082,1.5,2.9466657638549805,4,0.21741394854574136,1.2727189970869746,12.653332710266113,1.7826173490648771,12.626667022705078,1.206879202079644,12.69333267211914,0.21741394854574136
8231,2012-10-31,13.126667022705078,13.173333168029785,12.773332595825195,12.873332977294922,1565400.0,0.026590209633323703,1.307697809664765,1.6521749947133386,65.30612244897958,37.55577606867322,-0.3976051998559331,-0.3469397782294177,0.25643668083828963,1.0962662058779564,39.05701241071169,0.40000057220458984,-0.32843121073386783,0.36400036811828684,0.0204950527090606,0.7075056835275131,0.1922477104136746,0.5357530258228991,-0.7066669464111328,92.92937028581338,46.41903592024783,0.17175265770461287,10,-0.3300004005432129,-0.030000686645507812,0.5299997329711914,1.0799994468688965,2.613332748413086,2,0.18638895613204842,1.0,12.786666870117188,1.2727189970869746,12.653332710266113,1.7826173490648771,12.626667022705078,0.18638895613204842
8232,2012-11-01,13.199999809265135,13.266667366027832,13.100000381469727,13.153332710266113,1017900.0,0.005586550373618326,-1.1739395447194925,0.1842117151031401,73.54501919841242,43.462075846463954,-0.41766404119587897,-0.4368968976480918,0.19117748530636902,0.9957424158667809,38.5951449703912,0.16666698455810547,-0.2485626526332858,0.43366651535034073,0.07268082720867142,0.79465220349201,0.25317367127950696,0.6141593594211745,-0.7649330711364737,90.99087953172035,37.86909638448245,0.1804928440708345,11,-0.35666608810424627,-0.10333347320556463,0.4566669464111346,0.7866668701171893,2.560000419616701,3,0.18888885597588612,1.307697809664765,13.126667022705078,1.0,12.786666870117188,1.2727189970869746,12.653332710266113,0.18888885597588612
8233,2012-11-02,13.126667022705078,13.326666831970215,13.126667022705078,13.226667404174805,710250.0,-0.005555514213612667,-2.999980926586431,-2.1428454653207174,70.20208551733711,48.3144579591373,-0.32289588025752636,-0.3693757133864164,0.2656655152910101,1.0421397595853357,37.672316870225956,0.19999980926513672,-0.1748825125418385,0.3520003795623783,-0.03459620401229202,0.7385969631370486,0.15870208777504402,0.5452986713497125,-0.6583362594604498,72.72730819448708,14.455634877983705,0.1932982917873347,11,-0.25333356857299805,-0.08333349227905273,0.5349996089935303,0.7566661834716797,2.8000001907348615,4,0.1858811209397524,-1.1739395447194925,13.199999809265135,1.307697809664765,13.126667022705078,1.0,12.786666870117188,0.1858811209397524
8234,2012-11-05,13.039999961853027,13.226667404174805,12.993332862854006,13.100000381469727,596700.0,-0.006602366061555731,-2.0434685259014174,0.6000019073413568,65.87681034634721,52.11106785005303,-0.22895212792312414,-0.28968505115896903,0.3492807857021454,1.1013068540426225,36.687999769748785,0.233334541320799,-0.09470486768314501,0.2603332996368408,-0.1376847239213781,0.6583513231950597,0.06132428785773136,0.4593423114159503,-0.520169034484864,59.81309785624044,-3.1633888448910383,0.19900901177910985,11,-0.16666650772094727,-0.016666412353515625,0.6416666507720947,0.8133330345153809,2.7133331298828125,0,0.20449900248152786,-2.999980926586431,13.126667022705078,-1.1739395447194925,13.199999809265135,1.307697809664765,13.126667022705078,0.20449900248152786
8235,2012-11-06,13.15999984741211,13.233332633972168,13.07333278656006,13.220000267028807,413250.0,0.009202445238506662,2.692368638239299,0.9999999999999704,68.55898497210502,56.571474715194505,-0.32455610875766716,-0.40027912325710346,0.2251964702171687,0.955928771385075,35.39210866142556,0.19333267211914062,-0.03490899561738381,0.36133317947387766,-0.07150819540734332,0.7941745543550986,0.14491249203326717,0.5777538669144882,-0.5917587657678229,69.87950976624103,1.6988959227156215,0.21642068744061044,11,-0.23999977111816406,-0.16333341598510742,0.5600001811981201,0.5500001907348633,2.7866668701171857,1,0.193009117880234,-2.0434685259014174,13.039999961853027,-2.999980926586431,13.126667022705078,-1.1739395447194925,13.199999809265135,0.193009117880234
8236,2012-11-07,13.006667137145994,13.18000030517578,12.893333435058596,13.18000030517578,610950.0,-0.011651421887840518,2.307697809664724,2.8888659302234028,62.800043258757704,59.28569495400519,-0.12010122851567218,-0.24866958028672848,0.3631223203886389,1.0831597928524985,33.990356703549374,0.28666687011718395,0.006630686424486498,0.2010004520416242,-0.24090464335587924,0.6429055474391276,-0.019952095657126634,0.42195299974037503,-0.3929205104821527,26.15392741365693,-45.30521648972561,0.2209525476987516,11,-0.08000040054321111,-0.04666709899902166,0.7066662311553973,0.6899995803833026,2.9466657638549805,2,0.20963598653486226,2.692368638239299,13.15999984741211,-2.0434685259014174,13.039999961853027,-2.999980926586431,13.126667022705078,0.20963598653486226
8237,2012-11-08,12.779999732971193,13.013333320617676,12.766667366027832,13.0,739800.0,-0.017427016605003898,-1.0000077325466756,1.2692335202169875,50.1960925110108,60.766202664875195,0.1342729859371925,-0.01876381959654516,0.5694970552997791,1.282036018888265,32.6858853953808,0.24666595458984375,0.03525295183728083,-0.028333568572996626,-0.4688730052535739,0.41220586810758064,-0.24860328691328526,0.191936149767292,-0.12347789398896936,2.380782081805216,-63.34122214688643,0.22026971834028847,11,0.18000030517577947,0.0933337211608869,0.8166670799255353,0.9166669845581037,3.306666374206541,3,0.23161190140798293,2.307697809664724,13.006667137145994,2.692368638239299,13.15999984741211,-2.0434685259014174,13.039999961853027,0.23161190140798293
8238,2012-11-09,12.80666732788086,12.973333358764648,12.513333320617676,12.600000381469727,849300.0,0.002086666311961416,-1.4210460272047383,-0.9393940707538863,48.99599800992051,61.31852170186291,0.15178543402404898,-0.03128352809921253,0.5146911863433186,1.2269179296767092,31.379115668024827,0.46000003814697266,0.08898990124760076,-0.011666011810302024,-0.4418898250673724,0.41855780144676835,-0.22677791843883632,0.20344589481823228,0.5199995040893555,40.74087319563323,-20.76250435520715,0.21511190662853483,11,0.11333274841308594,0.0666661262512207,0.733332633972168,0.8899993896484375,3.1599998474121076,4,0.230609012117571,-1.0000077325466756,12.779999732971193,2.307697809664724,13.006667137145994,2.692368638239299,13.15999984741211,0.230609012117571
8239,2012-11-12,13.133333206176758,13.133333206176758,12.30666732788086,12.766667366027832,1061100.0,0.025507485275636732,3.5090967730189324,1.7741871475639808,58.96552166389446,62.7162975474183,-0.11134066651178287,-0.33246535872506655,0.17041002493823143,0.8726671429050832,30.045188853158844,0.8266658782958984,0.13130779049184937,0.28799986839294434,-0.15046861217008534,0.726468348955974,0.06876562811143039,0.5072341086744583,0.1770669555664064,89.20867899789951,28.31880829560886,0.2192342402815146,11,-0.3166661262512207,-0.3166661262512207,0.26999998092651367,0.47333335876464844,2.8466663360595703,0,0.2126904087036674,-1.4210460272047383,12.80666732788086,-1.0000077325466756,12.779999732971193,2.307697809664724,13.006667137145994,0.2126904087036674
8240,2012-11-13,13.19333267211914,13.286666870117188,13.006667137145994,13.039999961853027,951750.0,0.004568487298728163,-1.545471096950362,0.41818106154594425,66.42066401185802,62.840135498849236,-0.12023184801962117,-0.36386517947492436,0.09334422058603309,0.787599916431649,28.406387791252342,0.2799997329711932,0.18734330949583722,0.31799936294555664,-0.12987489432589427,0.7658736202170076,0.09406223430983118,0.5419364915812821,-0.8866653442382812,90.47609779642741,25.866985524109822,0.2239371286357257,11,-0.3766655921936035,-0.3766655921936035,0.15666699409484863,0.4133338928222656,2.619999885559084,1,0.19403743415237518,3.5090967730189324,13.133333206176758,-1.4210460272047383,12.80666732788086,-1.0000077325466756,12.779999732971193,0.19403743415237518
8241,2012-11-14,12.966667175292967,13.24666690826416,12.859999656677244,13.19333267211914,656100.0,-0.017180306330422113,1.3199990844744132,-1.478259247050347,57.04471560302302,61.00676843269487,0.09091116621799955,-0.11362182046301683,0.3008172815296337,0.989221816800212,26.96589352372154,0.38666725158691584,0.22892103532842256,0.07266716957092179,-0.3564464434979886,0.5017807826398322,-0.1418896369635334,0.287223976105377,-0.6599998474121076,67.3469546634694,2.2105839725836063,0.21455680653445547,11,-0.15000009536742986,-0.15000009536742986,0.3566658496856707,0.6133327484130877,2.773332595825197,2,0.2298200070959251,-1.545471096950362,13.19333267211914,3.5090967730189324,13.133333206176758,-1.4210460272047383,12.80666732788086,0.2298200070959251
8242,2012-11-15,13.506667137145994,13.539999961853027,12.813332557678224,12.966667175292967,1146750.0,0.04164523964044964,1.3956109945215833,-2.382365068412442,68.23206395735966,60.78787714825293,-0.44814006600410217,-0.612017068566205,-0.25271084907411456,0.4274898898407997,24.979754114213506,0.7266674041748029,0.2750236207776826,0.5663337707519513,0.08325435098244505,1.0494131905214577,0.3247940608671982,0.8078734806367045,-1.1803998184204083,97.29733700472364,28.54438759342061,0.24153970988475354,11,-0.583333492279051,-0.583333492279051,-0.27333402633666815,0.009999275207521308,2.239999771118166,3,0.18114504037240753,1.3199990844744132,12.966667175292967,-1.545471096950362,13.19333267211914,3.5090967730189324,13.133333206176758,0.18114504037240753
8243,2012-11-16,14.880000114440918,15.15999984741211,13.646666526794435,13.646666526794435,6135300.0,0.10167815371106514,-1.4540535274085984,2.283951249578349,79.60995210320793,62.31378178790412,-1.7283634198819975,-1.9177558972648079,-1.622388278704145,-0.9605549560065292,24.282986984514753,1.653332710266115,0.30404890279381114,1.8343333721160882,0.8480055060570564,2.82066123817512,1.3411694390865723,2.327497305145604,-2.505183489990234,90.18692244753899,18.84284087587004,0.49316393302951606,11,-1.1466665267944336,-1.1466665267944336,-1.6566669940948486,-1.3633337020874023,0.6733331680297869,4,0.0810931440494922,1.3956109945215833,13.506667137145994,1.3199990844744132,12.966667175292967,-1.545471096950362,13.19333267211914,0.0810931440494922
8244,2012-11-19,15.09333324432373,16.026666641235348,15.046667098999025,15.173333168029785,6621450.0,0.014336903779709864,-10.307760024649143,-0.06486478962979926,80.03473959829921,63.58886563525903,-1.8101582738078381,-2.0591953566543886,-1.8312308652479121,-1.1870830002674548,24.464702000649364,1.14666652679443,0.3260602382307596,1.9349998474121097,0.5958904428064695,3.27410925201775,1.2654451451092896,2.60455454971493,-2.5514056264953613,70.95436164924288,2.474162484312231,0.6695547023028198,11,-0.9266662597656268,-0.9266662597656268,-1.9266669750213623,-1.6100001335144025,0.38000011444091797,0,0.05786223074996899,-1.4540535274085984,14.880000114440918,1.3956109945215833,13.506667137145994,1.3199990844744132,12.966667175292967,0.05786223074996899
8245,2012-11-20,14.739999771118164,15.233332633972168,14.58666706085205,15.18000030517578,1987800.0,-0.023409903398140863,1.3658560413104917,5.500011920940302,70.93426324894631,64.49266785639111,-1.3512283933208575,-1.6358929153065258,-1.476130513642289,-0.8508361766325976,24.177520091224903,0.6466655731201172,0.3542900943703593,1.4839997291564941,-0.016212433326227682,2.984211891639216,0.7338936479151332,2.234105810397855,-1.9192930314172365,59.95850924119105,-5.204766404461353,0.750106081241361,11,-0.5733327865600604,-0.5733327865600604,-1.6249995231628418,-1.2899994850158691,0.5533332824707031,1,0.0841248161718322,-10.307760024649143,15.09333324432373,-1.4540535274085984,14.880000114440918,1.3956109945215833,13.506667137145994,0.0841248161718322
8246,2012-11-21,15.239999771118164,15.773332595825195,15.226667404174805,15.333333015441895,4190250.0,0.03392130310474695,-8.111240035922338,0.21212075236142564,73.83178736260568,67.11885617323497,-1.677524193291184,-2.0321597633932775,-1.96658290430355,-1.3673177687692029,23.35148994836552,1.0333328247070312,0.4138863938656403,1.8519997596740723,0.14455703898570782,3.5594424803624367,0.9982783993298909,2.7057211200182536,-2.1628162392944823,75.51867158343047,13.059686252565541,0.853721360344182,11,-1.0733327865600604,-1.0733327865600604,-2.1949994564056414,-1.7899994850158691,0.2733335494995117,2,0.03762026215030545,1.3658560413104917,14.739999771118164,-10.307760024649143,15.09333324432373,-1.4540535274085984,14.880000114440918,0.03762026215030545
8247,2012-11-23,15.020000457763672,15.286666870117188,15.013333320617676,15.24666690826416,636000.0,-0.01443565069937991,-1.2777727003604082,2.4285714285714284,71.38555449799146,69.60658467190953,-1.2363848229632879,-1.716943605832224,-1.7348822218089062,-1.166417587941277,22.31077844307906,0.2733335494995117,0.46036374408521397,1.5156670570373532,-0.30573533246338513,3.3370694465380915,0.6049658622869849,2.4263682517877214,-1.706858277187056,57.70310356862514,-3.314202544953524,0.9107011947503688,11,-0.8533334732055682,-0.8533334732055682,-1.9900002479553223,-1.570000171661377,0.8399991989135724,4,0.04793603804334978,-8.111240035922338,15.239999771118164,1.3658560413104917,14.739999771118164,-10.307760024649143,15.09333324432373,0.04793603804334978
8248,2012-11-26,15.279999732971193,15.31999969482422,14.973333358764648,15.09333324432373,1261500.0,0.017310204213284885,1.5999999999999788,-0.8235294117647137,74.34784177121503,71.3157313505007,-1.2389332282080918,-1.8635130066093524,-1.9788430757261963,-1.4467527520986767,21.279703438561697,0.3466663360595721,0.5431004178146779,1.6429996967315699,-0.29220547857677204,3.5782048720399118,0.675397109077398,2.6106022843857417,-1.7497755955418786,48.14811626088058,-12.483608783032068,0.9676025876541712,11,-0.8600001335144061,-1.1133327484130895,-2.279999494552614,-1.8299994468688983,1.2600011825561541,0,0.030541046037192876,-1.2777727003604082,15.020000457763672,-8.111240035922338,15.239999771118164,1.3658560413104917,14.739999771118164,0.030541046037192876
8249,2012-11-27,15.300000190734865,15.359999656677244,15.07333278656006,15.15999984741211,1303950.0,0.0013089305047901956,1.2051359173088732,0.7500025544872146,73.77779670999107,72.13319053918214,-1.0273027572218947,-1.7655878619951526,-1.9884746710591905,-1.4902662378432137,20.36096894349091,0.28666687011718395,0.6834267673149643,1.5306667804718028,-0.48174555841643496,3.5430791193600406,0.524460611027683,2.5368729499159226,-1.5700606530010681,60.11239973350686,0.6235875433878988,1.006206169444119,11,-0.880000591278078,-1.1333332061767614,-2.3083331584930455,-1.8499999046325701,1.400000572204588,1,0.01655771820769325,1.5999999999999788,15.279999732971193,-1.2777727003604082,15.020000457763672,-8.111240035922338,15.239999771118164,0.01655771820769325
8250,2012-11-28,15.56666660308838,15.65999984741211,15.199999809265135,15.24666690826416,1807800.0,0.017429177060729772,-1.2258036233422136,2.2857065006369,77.74567394078014,74.43329702115517,-1.030249476267013,-1.911298237781649,-2.2421045236698323,-1.7795595251294198,19.871899576000096,0.46000003814697443,0.8484393185142487,1.65833320617676,-0.45004204277002025,3.766708455123542,0.604145581703369,2.712520830650151,-1.6529888970744597,74.1667262713685,10.029130853888148,1.054187624473391,11,-1.1466670036315936,-1.399999618530277,-2.591666460037233,-2.1166663169860858,1.1533327102661115,2,-0.005995711651280211,1.2051359173088732,15.300000190734865,1.5999999999999788,15.279999732971193,-1.2777727003604082,15.020000457763672,-0.005995711651280211
8251,2012-11-29,15.57333278656006,15.633333206176758,15.25333309173584,15.553333282470705,1122000.0,0.00042823448601114755,4.428559750955513,0.06249850988245918,81.79061548947843,75.93980274694613,-0.7021097652092383,-1.8185037270626037,-2.234313319170175,-1.8080855121094093,21.612430125547093,0.38000011444091797,0.9834654827825293,1.5426661014556906,-0.6567037309342307,3.7420359338456137,0.44298118526072905,2.642351017650652,-1.4906159657284253,87.37858009894168,14.791800320228845,1.0996849161949616,11,-0.7366662025451678,-1.4066658020019567,-2.6099991798400897,-2.1233325004577654,1.0399999618530256,3,-0.01797943553950354,-1.2258036233422136,15.56666660308838,1.2051359173088732,15.300000190734865,1.5999999999999788,15.279999732971193,-0.01797943553950354
8252,2012-11-30,15.69333267211914,15.80666732788086,15.533332824707033,15.56666660308838,1783200.0,0.007705472374072819,-1.8275940313232546,6.333460493061758,82.16941014826745,76.22418697417497,-0.5356400105745234,-1.8362788142259596,-2.3355842656092314,-1.9451049600758967,23.86476037756325,0.27333450317382635,1.1187453129414173,1.5379993438720696,-0.7442177992973384,3.8202164870414794,0.3968907722873656,2.6791079154567736,-1.4550998656552085,86.39985168468347,9.380579776535754,1.1411085715847047,11,-0.38666582107544123,-1.526665687561037,-2.779999256134033,-2.363332748413086,0.8866672515869141,4,-0.011469797732718168,4.428559750955513,15.57333278656006,-1.2258036233422136,15.56666660308838,1.2051359173088732,15.300000190734865,-0.011469797732718168
8253,2012-12-03,15.56666660308838,15.713333129882812,15.19333267211914,15.673333168029785,1400700.0,-0.008071330142372823,4.57143878937742,-0.8421084332813807,78.38261261507787,76.0406173093726,-0.3367386786918285,-1.5994458605272648,-2.2009463605731856,-1.8338130550645086,25.65455572236025,0.5200004577636719,1.307664544639838,1.2893332958221446,-1.0220333091674814,3.6006999008117706,0.13364999332733163,2.4450165983169576,-1.185359089842736,67.27268234764769,-7.865783371809144,1.1556833024948125,12,-0.3699994087219256,-1.399999618530277,-2.6533331871032733,-2.236666679382326,1.0199995040893537,0,0.018843665189737457,-1.8275940313232546,15.69333267211914,4.428559750955513,15.57333278656006,-1.2258036233422136,15.56666660308838,0.018843665189737457
8254,2012-12-04,15.706666946411133,15.80666732788086,15.533332824707033,15.600000381469727,1637250.0,0.008993598108857581,-1.2777715965986043,-1.0000000000000167,78.7786610313931,76.9122170629778,-0.4253146616366692,-1.612074769548272,-2.3258106925822517,-1.983526521241611,27.618044316136842,0.27333450317382635,1.4420040034650867,1.296000289916993,-1.0224801208436602,3.614480700677646,0.13676008453666633,2.4552404952973195,-1.1937307029263113,83.69562513216654,10.063635458739753,1.1592402053803263,12,-0.3166666030883789,-1.5399999618530291,-2.7933335304260254,-2.376667022705078,0.8466663360595739,1,0.05305606669826446,4.57143878937742,15.56666660308838,-1.8275940313232546,15.69333267211914,4.428559750955513,15.57333278656006,0.05305606669826446
8255,2012-12-05,15.699999809265135,15.800000190734865,15.600000381469727,15.74666690826416,1135950.0,-0.0004244781638742534,1.6086875396499236,-0.43750447035263806,82.95820719566026,77.92626371109498,-0.29966362935054924,-1.481307845704782,-2.300764075307681,-1.9819197379066242,29.721022510824252,0.1999998092651385,1.3998685835894094,1.1623331546783433,-1.1459380937634105,3.470604403120097,0.008197530457467295,2.3164687788992193,-1.0659651339602707,82.60859424562422,7.8436168729994336,1.1541356242208767,12,-0.30999946594238104,-1.5333328247070312,-2.7866663932800275,-2.3699998855590803,2.446667671203615,2,0.06369432903331518,-1.2777715965986043,15.706666946411133,4.57143878937742,15.56666660308838,-1.8275940313232546,15.69333267211914,0.06369432903331518
8256,2012-12-06,15.733332633972168,15.853333473205565,15.65999984741211,15.686667442321776,916650.0,0.0021231098797442893,-2.866657765740299,-0.9999591286222258,80.58608567250069,78.94854495270711,-0.28570261743888103,-1.370139691296302,-2.317745079610612,-2.019744655932465,31.16658660222192,0.19333362579345525,1.3386138880829748,1.059332704544067,-1.1895254439905507,3.3081908530786848,-0.06509636972324273,2.183761778811377,-0.9878874013928645,81.81807673023064,9.494196563295318,1.124429074267309,12,-0.31999921798706055,-1.5666656494140643,-2.859999179840088,-2.4033327102661133,1.9866666793823242,3,0.06271186800257866,1.6086875396499236,15.699999809265135,-1.2777715965986043,15.706666946411133,4.57143878937742,15.56666660308838,0.06271186800257866
8257,2012-12-07,15.739999771118164,15.833333015441895,15.619999885559082,15.733332633972168,798750.0,0.00042375873574296286,1.2068911086447158,0.14287174037439168,68.91496253189813,78.34489170389412,-0.20059167941603206,-1.2054868782629171,-2.3027026567066287,-2.025162553880431,32.155141401589425,0.2133331298828125,1.3498200286894466,0.9179998397827145,-1.1913035136647814,3.027303193230212,-0.13665183694103433,1.9726515165064633,-0.8920568258463764,82.82824779896593,12.236657878633096,1.0546516767237486,12,-0.27666664123535156,-1.5733327865600604,-2.7933332920074463,-2.4099998474121094,2.14666748046875,4,0.05548494218515998,-2.866657765740299,15.733332633972168,1.6086875396499236,15.699999809265135,-1.2777715965986043,15.706666946411133,0.05548494218515998
8258,2012-12-10,15.760000228881836,15.846667289733887,15.68000030517578,15.720000267028807,652950.0,0.0012706771317982923,-1.7777857250712743,5.99957087684192,66.0256566027995,77.48354280309506,-0.162424355000784,-1.0465433646110007,-2.301173220330348,-2.037823725065362,32.35483900976077,0.16666698455810725,1.3006925359759993,0.7903336524963382,-1.1299559813350513,2.7106232863277295,-0.1698111644193574,1.7504784694120339,-0.8177593879329628,70.83342025659772,0.27583316490589027,0.9601448169156956,12,-0.23666715621948242,-1.5933332443237322,-2.7900002002716064,-2.4300003051757812,2.306667327880856,0,0.052030436733210506,1.2068911086447158,15.739999771118164,-2.866657765740299,15.733332633972168,1.6086875396499236,15.699999809265135,0.052030436733210506
8259,2012-12-11,15.92666721343994,15.986666679382324,15.793333053588867,15.833333015441895,942450.0,0.010575316125482681,-1.2307624591480792,2.3333571752138327,81.33806275414885,77.88269711569158,-0.2579796888802992,-1.046885216823517,-2.44328498361393,-2.194723926923361,32.06777386246762,0.22666645050048828,1.2831828880536822,0.8173339366912824,-0.9400131996435572,2.574681073026122,-0.06133963147613741,1.6960075048587022,-0.8976723084681488,84.48288194076152,12.064726650478704,0.8786735681674197,12,-0.3366675376892072,-1.760000228881836,-2.968333721160887,-2.596667289733885,2.113333702087404,1,0.04143986214396733,-1.7777857250712743,15.760000228881836,1.2068911086447158,15.739999771118164,-2.866657765740299,15.733332633972168,0.04143986214396733
8260,2012-12-12,15.75333309173584,15.946666717529295,15.699999809265135,15.93333339691162,884700.0,-0.010883263860616665,1.38709588105548,-1.9285568316508126,66.38297898243762,76.17073750379816,-0.061890825211591505,-0.7082405344305709,-2.24260510667904,-2.011147987051441,32.46439609571928,0.24666690826416016,1.2225505103454815,0.5159997940063477,-1.0116592259437844,2.0436588139564797,-0.2478297159687166,1.2798293039814137,-0.644524447862965,36.36358907401724,-34.189195966597154,0.7638295099750659,12,-0.16333341598510742,-1.5866661071777362,-2.804999589920044,-2.423333168029785,2.40000057220459,2,0.05078291597570206,-1.2307624591480792,15.92666721343994,-1.7777857250712743,15.760000228881836,1.2068911086447158,15.739999771118164,0.05078291597570206
8261,2012-12-13,15.946666717529295,15.986666679382324,15.733332633972168,15.733332633972168,1548750.0,0.012272553666428765,-1.374998323625261,-1.1851873437036426,80.08654898910588,75.93930848611355,-0.21981360334799227,-0.702911787985494,-2.397185873367281,-2.19024394041392,32.49910197612066,0.25333404541015625,1.1719226044592546,0.5603334426879858,-0.5624904675015987,1.6831573528775703,-0.0010785124068064533,1.121745397782778,-0.7644294338674218,89.09092327779435,16.21409210873135,0.5614119550947924,12,-0.3566670417785627,-1.7799997329711914,-2.9883334636688215,-2.6166667938232404,2.4266662597656268,3,0.1379599136238996,1.38709588105548,15.75333309173584,-1.2307624591480792,15.92666721343994,-1.7777857250712743,15.760000228881836,0.1379599136238996
8262,2012-12-14,15.953332901000975,16.0,15.846667289733887,15.873332977294922,2072850.0,0.000418029898646477,-1.3000257495994507,0.37499832362525576,76.16577315369683,75.69299299040453,-0.20754588986465805,-0.5448145719883666,-2.362288447300285,-2.1844052002797785,33.88428729639547,0.15333271026611328,1.0748981850984851,0.44466633796691646,-0.27754071821712323,1.166873394150958,0.08356280987489662,0.8057698660589363,-0.7035412687332236,85.41651765491216,9.022883966212916,0.36110352809202045,12,-0.18666648864745916,-1.786665916442871,-3.009999513626097,-2.62333297729492,2.440000534057619,4,0.11073964439384754,-1.374998323625261,15.946666717529295,1.38709588105548,15.75333309173584,-1.2307624591480792,15.92666721343994,0.11073964439384754
8263,2012-12-17,16.086666107177734,16.093332290649414,15.920000076293945,15.946666717529295,1258950.0,0.00835770224342225,1.2608782186839158,1.7499940395298992,78.09519981852952,75.61705285564192,-0.2898398758547014,-0.6146243906134892,-2.4462787517447033,-2.3067795209508404,33.92844306978532,0.17333221435546875,0.9637494384079837,0.5176662445068363,-0.18474752327452038,1.220080012288193,0.16645936061615707,0.8688731283975155,-0.7747244741925758,98.3052039210647,19.03203371155965,0.35120688389067867,12,-0.23999977111816406,-1.8866662979125977,-3.169999361038208,-2.7566661834716797,2.033334732055664,0,0.11189398303020881,-1.3000257495994507,15.953332901000975,-1.374998323625261,15.946666717529295,1.38709588105548,15.75333309173584,0.11189398303020881
8264,2012-12-18,15.966667175292967,16.059999465942386,15.880000114440918,15.886667251586914,1378500.0,-0.007459527728447379,-2.857093227612779,0.5714305177111517,65.95747271184689,73.72808235744043,-0.14425090294860254,-0.44885584670612566,-2.276669199277304,-2.1777920453476316,32.86545751008922,0.2066659927368164,0.8315603970745258,0.35400061607360733,-0.3323051593449211,1.0403063914921375,0.010847728364341336,0.6971535037828733,-0.5765864765413831,67.79693481945178,-11.621412023680449,0.3431528877092651,12,-0.11000108718871893,-1.7666673660278303,-3.0700004100799543,-2.6366672515869123,2.0266666412353533,1,0.13152402805259777,1.2608782186839158,16.086666107177734,-1.3000257495994507,15.953332901000975,-1.374998323625261,15.946666717529295,0.13152402805259777
8265,2012-12-19,15.979999542236328,16.053333282470707,15.92666721343994,16.0,1022100.0,0.0008350125168257172,-1.0000150581999707,-0.25000596047016743,66.13757895254705,72.12269272189002,-0.12704899373054168,-0.38422690040882124,-2.2340550963861716,-2.1846282845676157,32.90612622849524,0.12666606903076705,0.7341535401621169,0.3053329944610592,-0.262920175258877,0.8735861641809954,0.021206409601090215,0.5894595793210282,-0.5195936842949607,68.518650973411,-9.48411936561692,0.2841265848599684,12,-0.12333345413208008,-1.5266671180725098,-3.163332462310791,-2.7066659927368164,2.0666675567626953,2,0.1289112285545615,-2.857093227612779,15.966667175292967,1.2608782186839158,16.086666107177734,-1.3000257495994507,15.953332901000975,0.1289112285545615
8266,2012-12-20,15.813332557678224,16.066667556762695,15.699999809265135,15.960000038146973,1773000.0,-0.010429723988263584,1.0370287954647903,7.33320617966804,54.59183338332833,70.53123392760449,0.05828909315459008,-0.18172192236104756,-2.0150187977725036,-2.014497318604155,32.06045842559211,0.36666774749756037,0.6143740200302759,0.10999937057495224,-0.4226579083232327,0.6426566494731372,-0.15632926887414023,0.3763280100240447,-0.28963405646605267,28.813473022678064,-46.13904119288979,0.2663286394490922,12,0.07333374023437322,-1.360000133514406,-2.9966654777526873,-2.639998912811281,2.086667060852049,3,0.1479764684469378,-1.0000150581999707,15.979999542236328,-2.857093227612779,15.966667175292967,1.2608782186839158,16.086666107177734,0.1479764684469378
8267,2012-12-21,15.739999771118164,15.84000015258789,15.606666564941404,15.713333129882812,1501350.0,-0.0046374024129691716,1.0588190745462505,-0.18181699958385572,56.914888355406,69.51892634456077,0.1470899604447684,-0.054475900993772086,-1.884575799456579,-1.9384111604753507,31.545076231950475,0.23333358764648615,0.4753244976987965,0.0006666183471679688,-0.42388734163792563,0.4252205783322598,-0.21161036164537883,0.21294359833971477,-0.15933789096226825,27.39728711792559,-46.52208732496236,0.21227697999254627,12,0.1099996566772461,-1.2866673469543457,-2.923332691192627,-2.5666661262512207,2.1800003051757812,4,0.167301985036159,1.0370287954647903,15.813332557678224,-1.0000150581999707,15.979999542236328,-2.857093227612779,15.966667175292967,0.167301985036159
8268,2012-12-24,15.74666690826416,15.773332595825195,15.59333324432373,15.706666946411133,416400.0,0.0004235792403395333,2.8572114647729014,1.5,51.78571276518747,66.23533190134285,0.15458931056635627,-0.02570692428989574,-1.8290091856932875,-1.9408743935808772,31.07705935634626,0.17999935150146484,0.3608876985943823,-0.015999603271485086,-0.38143992578385166,0.3494407192408797,-0.19871976452766837,0.1667205579846982,0.3466653823852539,32.3943690349306,-38.62410421365124,0.1827201612561826,12,0.09666585922241211,-0.8766674995422363,-2.823333263397217,-2.573333263397217,2.519999504089359,0,0.1680778886232368,1.0588190745462505,15.739999771118164,1.0370287954647903,15.813332557678224,-1.0000150581999707,15.979999542236328,0.1680778886232368
8269,2012-12-26,15.553333282470705,15.773332595825195,15.546667098999025,15.739999771118164,420750.0,-0.012277749121116566,-1.2666679382397203,-4.6666666666666226,44.38775919815449,63.79141859197805,0.3234059283754327,0.1977158946961861,-1.5739753989469616,-1.7431410398056144,30.476913476935856,0.2266654968261701,0.32315942192210123,-0.22199988365173162,-0.5334980910907685,0.08949832378730349,-0.37774898737125007,-0.06625077993221318,0.529999027252197,1.2819572314125414,-65.4502620541052,0.1557491037195176,12,0.26666641235351385,-0.21333360671997248,-1.8199996948242205,-1.8199996948242205,2.946666717529295,2,0.16502363256469543,2.8572114647729014,15.74666690826416,1.0588190745462505,15.739999771118164,1.0370287954647903,15.813332557678224,0.16502363256469543
8270,2012-12-27,15.473333358764648,15.626667022705078,15.353333473205565,15.533332824707033,596100.0,-0.0051435870532151595,1.2162072298472983,0.32142601694137174,40.39411644080325,59.38114830883332,0.401760416854696,0.2849758702285925,-1.4319327967313882,-1.6593748119771945,29.255504278200807,0.2733335494995135,0.2925691316292003,-0.2973331451416019,-0.6244012942514345,0.0297350039682307,-0.46086721969651734,-0.1337990705866865,0.5885323425292981,16.82239617104642,-46.018668528212615,0.16353407455491592,12,0.2499995231628418,-0.13333368301391602,-1.3066663742065447,-1.3066663742065447,2.9933338165283203,3,0.16286086516298393,-1.2666679382397203,15.553333282470705,2.8572114647729014,15.74666690826416,1.0588190745462505,15.739999771118164,0.16286086516298393
8271,2012-12-28,15.293333053588867,15.460000038146973,15.293333053588867,15.41333293914795,571650.0,-0.011632936549759165,-1.777785725071327,2.0000158947133593,35.37117712980674,54.848415417289964,0.5356707975663468,0.4668598974362812,-1.1907022466890353,-1.4770424496356966,27.899296614860503,0.18000030517578125,0.20968663464156556,-0.4633334636688229,-0.8453257787023389,-0.08134114863530861,-0.65432962118558,-0.27233730615206575,0.726020714019775,0.0,-57.82136005975502,0.19099615751675753,12,0.39999961853027344,0.23999977111816406,-1.1266660690307635,-1.1266660690307635,3.299999237060547,4,0.18003492343770255,1.2162072298472983,15.473333358764648,-1.2666679382397203,15.553333282470705,2.8572114647729014,15.74666690826416,0.18003492343770255
8272,2012-12-31,15.513333320617676,15.5600004196167,15.18000030517578,15.293333053588867,999300.0,0.014385370818637888,1.425523884889908,-1.833337306980108,42.8571349668414,50.9330748782135,0.27568405614803737,0.24525759156773042,-1.3452235729812045,-1.6938334681726683,26.15185892210028,0.38000011444091975,0.1835085880273244,-0.2343332290649407,-0.6308153895070809,0.16214893137719955,-0.4325743092860108,-0.036092148843870575,0.44793878986938473,56.1798204303116,0.004216777717239495,0.19824108022107015,12,0.1100006103515625,0.01999950408935547,-1.346666336059572,-1.346666336059572,3.3133344650268555,0,0.15384613020211768,-1.777785725071327,15.293333053588867,1.2162072298472983,15.473333358764648,-1.2666679382397203,15.553333282470705,0.15384613020211768
8273,2013-01-02,15.859999656677244,15.92666721343994,15.686667442321776,15.720000267028807,1513800.0,0.022346347422242285,-1.3225967217956291,0.6363600896452769,48.25172411723396,48.96576947881207,-0.11903387800596832,-0.08253796563596971,-1.6272652847079048,-2.034922791927327,25.52761118079008,0.41333389282226385,0.1233629103742011,0.09766645431518306,-0.2922718738992547,0.4876047825296208,-0.09730270979203581,0.29263561842240193,-0.6799993515014648,91.07131225117729,36.886968987023714,0.19496916410721887,1,-0.23666572570800604,-0.32666683197021307,-1.6933326721191406,-1.6933326721191406,2.933333396911623,2,0.12988653620489932,1.425523884889908,15.513333320617676,-1.777785725071327,15.293333053588867,1.2162072298472983,15.473333358764648,0.12988653620489932
8274,2013-01-03,16.540000915527347,16.546667098999027,15.880000114440918,15.920000076293945,1851150.0,0.0428752379300219,1.1052645844438498,4.428596730245257,66.2983691771357,48.98363505932192,-0.7924943322232263,-0.7345686007385286,-2.2355570488616063,-2.7051233502819034,25.210301375074145,0.6866674423217827,0.09289825499641324,0.7360010147094762,0.21503175832900823,1.2569702710899442,0.4755163865192422,0.9964856428997102,-1.3600006103515678,99.51223052306473,41.294352345728335,0.26048462819023355,1,-0.676667213439945,-0.7300009727478027,-2.246667623519901,-2.3733339309692436,2.2599983215331996,3,0.10439331325581858,-1.3225967217956291,15.859999656677244,1.425523884889908,15.513333320617676,-1.777785725071327,15.293333053588867,0.10439331325581858
8275,2013-01-04,16.700000762939453,16.733333587646484,16.406667709350586,16.51333236694336,2665500.0,0.009673508981604906,1.578933895497666,0.3010776505188272,65.82635107248328,50.23191480256136,-0.9382929780026625,-0.8598969936817564,-2.3187903407805806,-2.851950760998175,24.989758211243583,0.32666587829589844,0.04823706629169422,0.8460008144378666,0.19207437089099244,1.4999272579847425,0.5190375926644286,1.1729640362113045,-1.4653337860107438,97.85410992713601,41.74281134426395,0.3269632217734376,1,-0.7433338165283203,-0.7433338165283203,-2.406667470932007,-2.5333337783813494,1.9933319091796875,4,0.10778438052859829,1.1052645844438498,16.540000915527347,-1.3225967217956291,15.859999656677244,1.425523884889908,15.513333320617676,0.10778438052859829
8276,2013-01-07,16.719999313354492,17.399999618530273,16.64666748046875,16.786666870117188,2326050.0,0.0011975179342158526,-6.062558673902742,-0.3571443168349205,66.01671986260703,51.24322941447259,-0.912069582697578,-0.8455380919850164,-2.254189451189383,-2.85810106471682,25.016168276744704,0.7533321380615234,0.03651073041874753,0.8166660308837894,0.060232186866997495,1.5730998749005813,0.43844910887539257,1.1948829528921863,-1.395412339782716,69.36934614865814,16.264155662732428,0.37821692200839624,1,-0.42999935150146484,-0.42999935150146484,-2.426666021347046,-2.5533323287963885,1.8933334350585938,0,0.1044657855065454,1.578933895497666,16.700000762939453,1.1052645844438498,16.540000915527347,-1.3225967217956291,15.859999656677244,0.1044657855065454
8277,2013-01-08,16.613332748413086,16.80666732788086,16.446666717529293,16.753332138061527,1786050.0,-0.006379579504899313,1.9188871533953245,2.099962807198291,61.12676839558546,52.28112448451681,-0.7470535205706348,-0.7063013552201536,-2.0654275028799844,-2.7363627629088043,24.942769255032744,0.36000061035156605,0.02128006063532517,0.6663328170776364,-0.14894222763495435,1.4816078617902253,0.2586952947213419,1.0739703394339308,-1.12271276324463,54.085560229305074,6.42118545919061,0.40763752235629463,1,-0.3233327865600586,-0.3233327865600586,-2.111665964126587,-2.4466657638549822,2.059999465942383,1,0.11918135705946531,-6.062558673902742,16.719999313354492,1.578933895497666,16.700000762939453,1.1052645844438498,16.540000915527347,0.11918135705946531
8278,2013-01-09,16.579999923706055,16.84000015258789,16.49333381652832,16.786666870117188,1282950.0,-0.002006390000839242,1.2127625900156442,1.4761989100817063,63.45028677169362,54.39918310379893,-0.6516043940589338,-0.641264339488071,-1.946544834230215,-2.678525178681234,24.86075336712966,0.3466663360595703,0.03697833175764487,0.5920000076293945,-0.26508179399020904,1.4490818092489999,0.16345910681959097,1.0205409084391963,-0.9366295678686534,46.05263405559546,0.8962732777967943,0.4285409008098023,1,-0.28999996185302734,-0.28999996185302734,-1.8433330059051531,-2.413332939147951,1.8733329772949219,2,0.13550469675975063,1.9188871533953245,16.613332748413086,-6.062558673902742,16.719999313354492,1.578933895497666,16.700000762939453,0.13550469675975063
8279,2013-01-10,16.586666107177734,16.833332061767578,16.546667098999027,16.613332748413086,1059300.0,0.00040206173114332167,-4.375069291704957,0.12903196035181305,63.343110595772565,56.94907134323997,-0.5545997471089485,-0.628155707928034,-1.866679505998409,-2.6610377472819806,24.551535683031076,0.28666496276855113,0.05825718425671056,0.5656662464141853,-0.33136492134083184,1.4626974141692006,0.11715066253667672,1.0141818302916938,-0.8027654103249038,18.120670056375673,-23.08577676794502,0.44851558387750795,1,-0.29666614532470703,-0.29666614532470703,-1.904999017715454,-2.4199991226196307,2.1133346557617188,3,0.13303860656218403,1.2127625900156442,16.579999923706055,1.9188871533953245,16.613332748413086,-6.062558673902742,16.719999313354492,0.13303860656218403
8280,2013-01-11,16.553333282470707,16.639999389648438,16.406667709350586,16.613332748413086,897150.0,-0.002009615705268364,3.117639138995944,2.249982118589381,67.2897491968408,60.4955793506882,-0.39331991392985444,-0.5605558624615643,-1.749716823727642,-2.6020096431645907,24.35697385379674,0.23333168029785156,0.09048214760088413,0.4923334121704137,-0.42554649145241186,1.410213315793241,0.033393460359000926,0.9512733639818265,-0.6401446718836805,14.765011751332944,-26.852037414276275,0.45893995181141367,1,-0.26333332061767933,-0.26333332061767933,-1.774999618530277,-2.386666297912603,1.9400005340576136,4,0.13572287322753085,-4.375069291704957,16.586666107177734,1.2127625900156442,16.579999923706055,1.9188871533953245,16.613332748413086,0.13572287322753085
8281,2013-01-14,18.14666748046875,18.166667938232425,16.879999160766598,16.879999160766598,5069850.0,0.09625458334034254,-1.0315796289408656,-21.111326572783202,82.87797554216134,64.94233941461263,-1.7202465432642242,-2.0876559675911217,-3.2501431131676526,-4.160016112853347,24.704538569853028,1.6133346557617188,0.19566968840955212,1.9756675720214858,0.6700659683684833,3.28126917567449,1.3228667701949846,2.628468373847987,-2.114533989246265,98.8636105021201,53.1573632911135,0.6528008018265021,1,-1.2199997901916504,-1.4733333587646484,-3.3683338165283203,-3.9800004959106463,0.11333274841308949,0,0.030124825521752996,3.117639138995944,16.553333282470707,-4.375069291704957,16.586666107177734,1.2127625900156442,16.579999923706055,0.030124825521752996
8282,2013-01-15,17.719999313354492,18.166667938232425,17.586666107177734,18.106666564941406,1994850.0,-0.023512205068698222,1.289465858056532,-0.3052632212968239,74.18298996000884,67.82359117492096,-1.0590114097316707,-1.6040898933056127,-2.7359734956511126,-3.69694917600523,25.047177051889513,0.580001831054691,0.3168882688730186,1.4606660842895494,-0.011374645273296125,2.9327068138523966,0.7246457195081248,2.196686449070972,-1.4744123774310118,74.62110415964491,26.106109618949205,0.7360203647814233,1,-0.6966652870178223,-1.0466651916503906,-2.9299991130828857,-3.5533323287963885,0.7333335876464844,1,0.050413852690464944,-1.0315796289408656,18.14666748046875,3.117639138995944,16.553333282470707,-4.375069291704957,16.586666107177734,0.050413852690464944
8283,2013-01-16,17.886667251586914,17.953332901000977,17.666667938232422,17.713333129882812,920700.0,0.009405640219569023,-1.15000464919998,-0.44827722283882104,78.78288939657385,69.21076008819185,-1.0146669744867651,-1.7170247516024126,-2.809035100534743,-3.828966637830476,25.239443245492787,0.2866649627685547,0.48314599350015186,1.5373339653015137,-0.1009703859598865,3.175638316562912,0.7181817896708154,2.3564861409322138,-1.4489722154325406,84.09087214588598,28.378420346038382,0.8191521756306993,1,-0.5999994277954102,-1.2133331298828125,-3.071667194366455,-3.7200002670288104,0.6399993896484375,2,0.0439805220113747,1.289465858056532,17.719999313354492,-1.0315796289408656,18.14666748046875,3.117639138995944,16.553333282470707,0.0439805220113747
8284,2013-01-17,18.06666755676269,18.113332748413086,17.84666633605957,17.899999618530273,1113750.0,0.010063378640859266,1.0512933374414954,0.9615414241226948,81.21989727876914,70.9211541111125,-1.0676058532829842,-1.825211188182223,-2.8886135274024287,-3.9745147008612207,25.635675581364577,0.2666664123535156,0.6428927363479389,1.612334251403805,-0.18424138099507203,3.4089098838026803,0.7140464352043665,2.5106220676032436,-1.4560752304005113,94.31816088266842,32.29482904533953,0.8982878161994379,1,-0.7799997329711879,-1.3933334350585902,-3.2216675281524623,-3.900000572204588,0.5,3,0.021402139770571482,-1.15000464919998,17.886667251586914,1.289465858056532,17.719999313354492,-1.0315796289408656,18.14666748046875,0.021402139770571482
8285,2013-01-18,18.040000915527344,18.106666564941406,17.886667251586914,18.106666564941406,958650.0,-0.0014760132797908554,5.600080109864957,-0.39999084479641966,84.33333190282266,72.95633322669202,-0.9285140165147716,-1.7247291855253835,-2.763632941812734,-3.914372047468609,26.05332080502193,0.2199993133544922,0.7815601228818991,1.4826675415039077,-0.4317469206951934,3.3970820037030087,0.5254603104043589,2.439874772603458,-1.2738010279781378,90.15542889331938,19.448545730748293,0.9572072310995502,1,-0.7533330917358398,-1.3666667938232422,-3.161667585372925,-3.87333393096924,0.8399982452392578,4,0.03658535553864839,1.0512933374414954,18.06666755676269,-1.15000464919998,17.886667251586914,1.289465858056532,17.719999313354492,0.03658535553864839
8286,2013-01-22,18.15333366394043,18.15333366394043,17.899999618530273,18.059999465942386,1000650.0,0.006282302808285234,4.428536395961908,-1.4000343327992142,83.90410480747269,75.48714838356838,-0.9131769519934139,-1.743137972951459,-2.7703646610596344,-3.9979136119534058,27.330376223478936,0.25333404541015625,0.8310683711482234,1.4790002346038804,-0.5277550639312025,3.4857555331389634,0.47562258533633894,2.482377883871422,-1.2470869713229007,97.7009944489747,24.117345016971043,1.0033776492675417,1,-0.8666658401489258,-1.4799995422363281,-3.2750003337860107,-3.986666679382326,0.6333332061767578,1,0.01872935070120274,5.600080109864957,18.040000915527344,1.0512933374414954,18.06666755676269,-1.15000464919998,17.886667251586914,0.01872935070120274
8287,2013-01-23,18.373332977294922,18.386667251586914,18.15333366394043,18.15999984741211,829500.0,0.012118948366574456,-1.058836399131591,2.285690930641359,83.3628254951026,77.6996526861694,-0.9580106259523653,-1.850621598529841,-2.8717013658193125,-4.187498030517702,29.070669706020574,0.23333358764648438,0.884211323069934,1.5673328876495347,-0.5250324484833051,3.6596982237823763,0.521150219583113,2.6135155557159546,-1.3410441601159029,98.14801569325566,25.670330963189556,1.0461826680664206,1,-0.9766654968261719,-1.5899991989135742,-3.494999647140503,-4.206665992736818,0.5933341979980469,2,-0.00616832822619251,4.428536395961908,18.15333366394043,5.600080109864957,18.040000915527344,1.0512933374414954,18.06666755676269,-0.00616832822619251
8288,2013-01-24,18.393333435058594,18.540000915527344,18.30666732788086,18.34666633605957,675450.0,0.0010885590430647074,-2.6842596635998133,0.2187522351763107,79.82831405928837,79.53134195989335,-0.7752670880475918,-1.7519998653735058,-2.77121994980817,-4.180490625824721,30.998494171503744,0.23333358764648438,0.944215239264345,1.4550000190734877,-0.6894009400645018,3.5994009782114773,0.38279953950449297,2.5272004986424825,-1.1985192057506282,78.84607449100017,9.383742580639705,1.0722004795689952,1,-0.9199991226196289,-1.5333328247070312,-3.426666736602783,-4.22666645050049,0.5266666412353516,3,0.0032620224144919163,-1.058836399131591,18.373332977294922,4.428536395961908,18.15333366394043,5.600080109864957,18.040000915527344,0.0032620224144919163
8289,2013-01-25,18.1200008392334,18.426666259765625,17.99333381652832,18.399999618530273,1338900.0,-0.01486041650852754,1.6000045776541811,-5.999918257244452,72.04969532764653,80.06022486331622,-0.29229556708548543,-1.345504466675699,-2.3886285824217808,-3.877846177173897,32.839940551574166,0.4333324432373047,1.0304580099440805,1.053334045410157,-1.0488646487572595,3.1555327395775734,0.00223469832644696,2.104433392493867,-0.7368604738547191,35.71430656721211,-28.91091600267955,1.0510993470837087,1,-0.4100008010864258,-1.260000228881836,-3.096667766571045,-3.9200010299682617,0.9599990844726527,4,0.022442924015844357,-2.6842596635998133,18.393333435058594,-1.058836399131591,18.373332977294922,4.428536395961908,18.15333366394043,0.022442924015844357
8290,2013-01-28,17.99333381652832,18.14666748046875,17.81333351135254,18.14666748046875,1292250.0,-0.006990453467905944,3.3478250052866616,0.5476226158038147,69.13828769840822,78.53359288067699,0.06718147038834488,-1.0755071820897584,-2.153856248889582,-3.722199829311341,35.253985040363155,0.33333396911621094,1.122094509359009,0.8006669998168938,-1.1990101915892986,2.800344191223086,-0.19917159588620237,1.80050559551999,-0.44823297412882823,24.77065905827819,-37.632902377889074,0.9998385957030962,1,0.06999969482421875,-1.1333332061767578,-2.965000867843628,-3.7933340072631836,1.066665649414066,0,0.031863674963208855,1.6000045776541811,18.1200008392334,-2.6842596635998133,18.393333435058594,-1.058836399131591,18.373332977294922,0.031863674963208855
8291,2013-01-29,18.046667098999023,18.273332595825195,17.946666717529297,18.020000457763672,1586850.0,0.0029640578568999043,-2.769204529198807,-0.17391250264333072,71.89410140021103,78.27927192958833,-0.0020435106463345676,-0.9612764742793658,-2.0889283614046636,-3.745523677357145,38.050476445749155,0.32666587829589844,1.227361984214383,0.7163335800170891,-1.103826762938418,2.5364939229725962,-0.1937465914606662,1.6264137514948445,-0.3622802463616317,32.1100941511826,-30.050782503204537,0.9100801714777538,1,0.056667327880859375,-1.186666488647461,-2.8916678428649902,-3.8466672897338867,1.1399993896484375,1,0.04617650767292103,3.3478250052866616,17.99333381652832,1.6000045776541811,18.1200008392334,-2.6842596635998133,18.393333435058594,0.04617650767292103
8292,2013-01-30,17.899999618530273,18.106666564941406,17.746667861938477,18.106666564941406,1195350.0,-0.008127122845685175,2.4838537004051573,-7.750017881410486,69.48817012936553,77.24652534434297,0.1931544017250637,-0.6605024549149761,-1.8406741869424046,-3.5695013897174768,41.11101105513387,0.3599987030029297,1.3369301445179964,0.45033278465270854,-1.1702514761399314,2.0709170454453467,-0.35995934574361144,1.2606249150490285,0.6400012969970703,19.32753915876279,-43.01735035368991,0.8102921303963192,1,0.24333477020263672,-1.039999008178711,-2.7300002574920654,-3.6999998092651367,1.260000228881836,2,0.04953448438451513,-2.769204529198807,18.046667098999023,3.3478250052866616,17.99333381652832,1.6000045776541811,18.1200008392334,0.04953448438451513
8293,2013-01-31,17.920000076293945,18.053333282470703,17.84000015258789,17.940000534057614,1664100.0,0.0011173440329554918,-1.3703640910439536,0.09677627753729143,69.60783268754696,75.95629594531829,0.19934243105881677,-0.5462672712411702,-1.8010344462447563,-3.5589876127686324,43.33125479332169,0.2133331298828125,1.2288392362531582,0.3673332214355476,-1.0804880043178464,1.8151544471889416,-0.3565773914411494,1.0912438343122446,0.6041341781616225,25.490091580999398,-40.69534547111983,0.7239106128766964,1,0.22333431243896484,-1.0599994659423828,-2.768334150314331,-3.7200002670288086,1.1000003814697266,3,0.058407761972258054,2.4838537004051573,17.899999618530273,-2.769204529198807,18.046667098999023,3.3478250052866616,17.99333381652832,0.058407761972258054
8294,2013-02-01,18.26666641235352,18.293333053588867,17.886667251586914,17.98666763305664,1160700.0,0.019345219563819738,1.440004119888763,-13.99961853900705,73.06999277810712,74.7048138203499,-0.12959935784573418,-0.7978497717877246,-2.0896800556435373,-3.8736656449713625,44.454391574369744,0.4066658020019531,1.1857986667935805,0.6276662826538129,-0.7709886584122394,2.026321223719865,-0.0716611878792115,1.3269937531868372,0.24191851425170796,95.12194270960603,21.505517972273395,0.699327470533026,2,-0.12333202362060902,-1.4066658020019567,-2.910000324249271,-4.0666666030883825,0.8466663360595668,4,0.03576644195454204,-1.3703640910439536,17.920000076293945,2.4838537004051573,17.899999618530273,-2.769204529198807,18.046667098999023,0.03576644195454204
8295,2013-02-04,18.5,18.520000457763672,18.17333221435547,18.17333221435547,1167300.0,0.01277373672782911,-1.1224513627764674,1.1666757493187863,57.50705528980588,71.77180831838692,-0.32499698139717736,-0.9374829143754013,-2.24969456162858,-4.072690668413362,45.41495257922066,0.3466682434082031,1.114011938111961,0.7709999084472656,-0.6047081705173447,2.146707987411876,0.08314586896496223,1.458853947929569,-0.7533321380615234,97.41373144341212,25.875939426543383,0.6878540394823046,2,-0.35666561126708984,-1.6399993896484375,-2.9200003147125244,-4.300000190734863,0.7333335876464844,0,0.03135134722735411,1.440004119888763,18.26666641235352,-1.3703640910439536,17.920000076293945,2.4838537004051573,17.899999618530273,0.03135134722735411
8296,2013-02-05,18.46666717529297,18.63333320617676,18.446666717529297,18.50666618347168,2073150.0,-0.0018017743084881577,-3.6666666666667553,-0.12244552397412242,69.04763990054552,70.1812321412139,-0.2710471775524681,-0.8080119111438648,-2.1580372655100675,-4.003936780535472,45.51595949808405,0.1866664886474645,1.0102660861917698,0.6503336906433113,-0.676573924277708,1.9772413055643305,-0.01312011681719838,1.313787498103821,-0.7045326614379874,81.20305118872422,9.639904283364714,0.6634538074605101,2,-0.27666664123535156,-1.5600004196166992,-2.9350008964538574,-4.266667366027832,0.9400005340576172,1,0.03212990655093684,-1.1224513627764674,18.5,1.440004119888763,18.26666641235352,-1.3703640910439536,17.920000076293945,0.03212990655093684
8297,2013-02-06,18.593332290649414,18.593332290649414,18.36666679382324,18.46666717529297,1523550.0,0.006859121581284322,2.57897272959996,-3.166706404081827,68.4027529424855,68.91172535045803,-0.40590926415237405,-0.8208185401098191,-2.216611204988258,-4.091849273322287,46.14402951089273,0.22666549682617543,0.899459542539244,0.6779988288879402,-0.5637100616351702,1.9197077194110506,0.05714438362638319,1.2988532741494971,-0.7963498291015618,94.9578660127179,23.947519175600263,0.6208544452615555,2,-0.4033317565917969,-1.6866655349731445,-2.979999542236328,-4.393332481384277,0.653335571289066,2,0.03191112753341341,-3.6666666666667553,18.46666717529297,-1.1224513627764674,18.5,1.440004119888763,18.26666641235352,0.03191112753341341
8298,2013-02-07,18.82666778564453,19.36000061035156,18.68666648864746,19.07333374023437,2127900.0,0.012549417788465078,-1.5569558824594434,-1.9473866493999026,69.25676230795638,68.60139945938134,-0.638452112239257,-0.9246147732749428,-2.386122088844168,-4.2841496567797925,47.06436723403824,0.7666683197021449,0.7899211754282263,0.7990009307861321,-0.3359726019224851,1.9339744634947493,0.23151416443182526,1.366487697140439,-0.9962312943115244,63.80094012435755,-4.085102312460691,0.5674867663543077,2,-0.2733335494995117,-1.3033337593078649,-3.2483344078063965,-4.6266679763793945,0.6399993896484375,3,0.017705313843257242,2.57897272959996,18.593332290649414,-3.6666666666667553,18.46666717529297,-1.1224513627764674,18.5,0.017705313843257242
8299,2013-02-08,18.793333053588867,18.899999618530273,18.63333320617676,18.899999618530273,1099950.0,-0.0017706124331297035,3.9999999999999334,0.43243326838019863,69.02352491255584,68.58864803873108,-0.5582687508117914,-0.7562595410091291,-2.288678946107197,-4.212644027998802,47.976948425666514,0.2666664123535121,0.667453553565295,0.6553328514099128,-0.3054865348927187,1.6161522377125443,0.17492315825859706,1.1357425445612286,-0.8711227151147476,52.24718559332402,-12.29226855699494,0.4804096931513161,2,-0.23999881744384766,-1.173332691192627,-3.2149996757507324,-4.5933332443237305,0.9400005340576172,4,0.012061053966769375,-1.5569558824594434,18.82666778564453,2.57897272959996,18.593332290649414,-3.6666666666667553,18.46666717529297,0.012061053966769375
8300,2013-02-11,18.799999237060547,18.953332901000977,18.753332138061523,18.780000686645508,715800.0,0.00035471001618869735,-4.454394132487191,-0.18748658894213577,67.25974299686305,68.07371932724797,-0.4900053797237902,-0.6176482812052555,-2.23843425147232,-4.181032383014545,49.412203366205176,0.20000076293945312,0.5806580480167689,0.5496657371521003,-0.10884519428288186,1.2081766685870825,0.22041027143460923,0.8789212028695914,-0.7915214822737795,43.62405024645144,-16.02997753860955,0.3292554657174912,2,-0.24666500091552734,-0.9166650772094727,-2.9633324146270734,-4.373332023620604,1.8466682434082031,0,0.016666676812138626,3.9999999999999334,18.793333053588867,-1.5569558824594434,18.82666778564453,2.57897272959996,18.593332290649414,0.016666676812138626
8301,2013-02-12,18.69333267211914,18.799999237060547,18.6200008392334,18.700000762939453,832200.0,-0.005673753684581784,-1.3478293320064685,-0.3334287076776347,59.09088938691821,66.91846591142048,-0.31509871925090494,-0.49321441095198537,-2.0751378081029017,-4.035787416244659,48.994513953711504,0.17999839782714844,0.5371808294609082,0.41566591262817454,-0.2695668259814745,1.1008986512378236,0.07304954332335001,0.7582822819329991,-0.6037635459984863,32.8858106771792,-20.994361980890112,0.34261636930482525,2,-0.09333229064941406,-0.8099985122680664,-2.736665725708008,-4.173332214355469,2.2666664123535156,1,0.02888735384957597,-4.454394132487191,18.799999237060547,3.9999999999999334,18.793333053588867,-1.5569558824594434,18.82666778564453,0.02888735384957597
8302,2013-02-13,18.613332748413086,18.76000022888184,18.53333282470703,18.71999931335449,606450.0,-0.004279596640644701,1.4285568316507407,15.996567505720291,56.04393185950609,65.41136581941596,-0.137758143144584,-0.36138506701538375,-1.942138573496802,-3.916005244901843,48.45717765211278,0.22666740417480824,0.5115060672613723,0.29099931716918803,-0.35660517521239044,0.9386038095507665,-0.03280292902160298,0.614801563359979,-0.44753773323857615,9.677397026386021,-39.349240384209,0.3238022461907893,2,0.010001182556152344,-0.7299985885620117,-2.3233327865600586,-3.7599992752075195,3.093334197998047,2,0.04262186528659884,-1.3478293320064685,18.69333267211914,-4.454394132487191,18.799999237060547,3.9999999999999334,18.793333053588867,0.04262186528659884
8303,2013-02-14,18.67333221435547,18.84666633605957,18.57999992370605,18.68000030517578,957900.0,0.003223467111095335,-1.7586274935379476,0.06251341105786633,67.2198367200605,64.761348479633,-0.0890212058334292,-0.3788517117308672,-1.943265347783509,-3.940259839666984,47.930327229977024,0.2666664123535192,0.47517491104797216,0.31166553497314453,-0.31988444397877913,0.9432155139250682,-0.0041094545028173,0.6274405244491064,-0.43588486347033495,33.33318195648521,-16.659534306915596,0.31577498947596205,2,0.09333419799804688,-0.7899980545043945,-2.3833322525024414,-3.8199987411499023,2.8400001525878906,3,0.03070344601603825,1.4285568316507407,18.613332748413086,-1.3478293320064685,18.69333267211914,-4.454394132487191,18.799999237060547,0.03070344601603825
8304,2013-02-15,18.453332901000977,18.726667404174805,18.333332061767575,18.726667404174805,1571400.0,-0.011781470539326877,1.87805116324511,40.99141876430206,63.529378765609394,65.43049553250005,0.17907274293478892,-0.13533796903716677,-1.670249246669762,-3.6827708548883376,46.95590838262046,0.3933353424072301,0.4538590210964273,0.0723329544067397,-0.5446999705887094,0.6893658794021889,-0.23618350809098487,0.3808494169044643,-0.14853235454785718,19.35494787100234,-32.43078140731629,0.30851646249772446,2,0.3933334350585902,-0.5699987411499023,-2.163332939147949,-3.59999942779541,3.1933345794677734,4,0.05491334707547746,-1.7586274935379476,18.67333221435547,1.4285568316507407,18.613332748413086,-1.3478293320064685,18.69333267211914,0.05491334707547746
8305,2013-02-19,18.700000762939453,18.739999771118164,18.406667709350586,18.48666763305664,1686450.0,0.013367117108969317,1.2727355484751934,-0.7804837201512846,67.2535115493531,65.23114793792311,-0.040500585016868484,-0.3478600359840236,-1.8597259927859184,-3.8886438154773515,45.9359826629564,0.3333320617675781,0.439741938965831,0.2860008239746108,-0.3248082919952182,0.8968099399444398,-0.019403734010303708,0.5914053819595253,-0.36666870117187855,71.42883682910085,16.445646751002812,0.30540455798491406,2,0.14666557312011363,-0.8166666030883789,-2.410000801086426,-3.8466672897338867,3.073331832885742,1,0.05525843756942184,1.87805116324511,18.453332901000977,-1.7586274935379476,18.67333221435547,1.4285568316507407,18.613332748413086,0.05525843756942184
8306,2013-02-20,18.49333381652832,18.739999771118164,18.47333335876465,18.65999984741211,807600.0,-0.011051707913334208,-1.5806392070362612,-0.7812477648236893,65.18772397496363,64.87392249708735,0.1903658217547317,-0.12059823853252993,-1.5981648425821362,-3.64335337865481,44.81671817214631,0.2666664123535156,0.37295384798929376,0.06233386993408274,-0.5367415385039926,0.6614092783721581,-0.23720383428495495,0.36187157415312043,-0.16000175476074574,31.169115871217524,-27.154227697502737,0.29953770421903797,2,0.35333251953124645,-0.37333393096924183,-2.203333854675293,-3.640000343322754,3.466665267944336,2,0.11643837099917054,1.2727355484751934,18.700000762939453,1.87805116324511,18.453332901000977,-1.7586274935379476,18.67333221435547,0.11643837099917054
8307,2013-02-21,18.26000022888184,18.606666564941406,18.14666748046875,18.46666717529297,1025700.0,-0.012617172758647821,-1.1230770585102403,1.2400064087158322,57.84615276269027,63.60607699205779,0.4150955325804766,0.10941939322816907,-1.3117315428923497,-3.3699127245342275,43.060668663382565,0.45999908447265625,0.36681237309738535,-0.1653330802917452,-0.7688328901279924,0.438166729544502,-0.467082985209867,0.1364168246263766,1.1000003814697195,16.190419099675985,-44.37407856856385,0.30174990491812326,2,0.2899999618530238,0.21333312988280895,-1.459999322891239,-3.023332595825197,3.606666564941399,3,0.14786411948233336,-1.5806392070362612,18.49333381652832,1.2727355484751934,18.700000762939453,1.87805116324511,18.453332901000977,0.14786411948233336
8308,2013-02-22,18.453332901000977,18.453332901000977,18.226667404174805,18.299999237060547,633300.0,0.010587769424742044,1.9565001057332287,-0.7419360792963866,54.635755001814125,62.007435890864265,0.18241947077021337,-0.08346720313769751,-1.4492679325721625,-3.5220327254887387,41.07417380456104,0.22666549682617188,0.343310186258023,0.024999618530273438,-0.5784269279344798,0.6284261649950267,-0.2767136547021032,0.32671289176265006,0.8824010467529249,51.68527406397773,-4.321720900063127,0.30171327323237573,2,0.09666728973388672,0.060001373291015625,-1.6049988269805908,-3.216665267944334,3.366666793823242,4,0.17630062075310438,-1.1230770585102403,18.26000022888184,-1.5806392070362612,18.49333381652832,1.2727355484751934,18.700000762939453,0.17630062075310438
8309,2013-02-25,18.52666664123535,18.84000015258789,18.453332901000977,18.52666664123535,1378200.0,0.0039740105826844285,-4.272705992509363,0.0,50.71942334984424,60.16962259675106,0.07518794086960767,-0.13151531353765478,-1.4701758445225046,-3.552989628202944,40.24733313441584,0.38666725158691406,0.3139329948960139,0.07800006866455078,-0.5088593309435225,0.6648594682726241,-0.21542963113948588,0.37142976846858744,0.7852859771728475,54.8076235330366,3.8714841561375337,0.2934296998040368,2,-0.029999732971191406,0.02666759490966797,-1.5466656684875488,-3.289999008178709,2.806665420532223,0,0.16120901744194494,1.9565001057332287,18.453332901000977,-1.1230770585102403,18.26000022888184,-1.5806392070362612,18.49333381652832,0.16120901744194494
8310,2013-02-26,18.56666755676269,18.606666564941406,18.426666259765625,18.540000915527344,1145250.0,0.0021590994376887718,2.375069291704665,100.0,52.68817865884852,59.458210293632206,-0.001555340335936961,-0.13318989835867967,-1.4506172788825573,-3.5478219184534083,39.89167552821975,0.18000030517578125,0.2624183062335028,0.08933429718017294,-0.45859568691309605,0.6372642812734419,-0.18463069486645978,0.36329928922680566,0.7219793588867169,60.57699185157828,12.9130056939294,0.2739649920466336,2,-0.0700006484985316,-0.013333320617672229,-1.586666584014889,-3.3299999237060494,3.119998931884769,1,0.16588867734555857,-4.272705992509363,18.52666664123535,1.9565001057332287,18.453332901000977,-1.1230770585102403,18.26000022888184,0.16588867734555857
8311,2013-02-27,18.8799991607666,19.700000762939453,18.34666633605957,18.426666259765625,3517950.0,0.016876028131918686,-3.4130512527871675,17.000000000002267,57.003254293393404,59.56480167517524,-0.3191899546053527,-0.40147304656894534,-1.7057531477995127,-3.8094464413460045,39.87388681901072,1.3533344268798828,0.21839030124804637,0.3609992980957024,-0.17566170248225177,0.8976602986736566,0.0926687978067271,0.6293297983846777,-0.7333316802978516,47.210195556450564,5.300187724893441,0.26833050028897654,2,0.0433349609375,-0.15666484832763672,-1.8999981880187988,-3.643331527709959,2.720001220703125,2,0.15324859977065342,2.375069291704665,18.56666755676269,-4.272705992509363,18.52666664123535,1.9565001057332287,18.453332901000977,0.15324859977065342
8312,2013-02-28,18.786666870117188,19.059999465942386,18.726667404174805,18.886667251586914,1113300.0,-0.004943447817697066,-2.030300928534924,-0.22058928714179327,48.951024466759094,57.53493364703064,-0.22203374118181074,-0.25118641367740224,-1.554324685341836,-3.663466816178911,40.45262254008638,0.3333320617675817,0.17568310149192712,0.22333364486694407,-0.23942678518380944,0.6860940749176976,-0.00804657015843091,0.45471385989231905,-0.6089327239990219,38.00901286942473,-1.085180009474044,0.2313802150253766,2,0.13666725158691406,-0.06333255767822266,-1.8066658973693848,-3.549999237060545,2.8533325195312536,3,0.16891406210023852,-3.4130512527871675,18.8799991607666,2.375069291704665,18.56666755676269,-4.272705992509363,18.52666664123535,0.16891406210023852
8313,2013-03-01,18.96666717529297,19.01333236694336,18.48666763305664,18.753332138061523,1319100.0,0.009581279447824498,2.4347839607913873,-2.1333422342596653,54.22080244339025,56.50064738900629,-0.39789119149352814,-0.3675995514796,-1.677237767606659,-3.7865774111758093,40.81688003875903,0.5266647338867188,0.16402484028556685,0.35100059509277415,-0.035950893258853256,0.7379520834444016,0.15752485091696045,0.5444763392685879,-0.758487696838376,45.81283287552305,8.036136607155655,0.19347574417581356,3,-0.04333305358886719,-0.2433328628540039,-1.87666654586792,-3.619999885559082,2.1599998474121094,4,0.1528998000401447,-2.030300928534924,18.786666870117188,-3.4130512527871675,18.8799991607666,2.375069291704665,18.56666755676269,0.1528998000401447
8314,2013-03-04,18.920000076293945,19.040000915527344,18.873332977294922,18.920000076293945,731550.0,-0.0024604796703457943,-2.571422732660318,0.0,52.86626351127874,54.90206427366469,-0.31074392820870145,-0.2840395692188622,-1.5689801904961627,-3.6823950630445133,40.87578499897565,0.16666793823242188,0.16358640143187841,0.2716668128967292,-0.10128723365001946,0.6446208594434779,0.08518978962335666,0.4581438361701018,-0.6819841721496545,42.36452785407949,5.107409729906685,0.1864770232733739,3,0.00333404541015625,-0.19666576385498047,-1.7533326148986816,-3.4966659545898438,2.3066673278808594,0,0.15327693482220783,2.4347839607913873,18.96666717529297,-2.030300928534924,18.786666870117188,-3.4130512527871675,18.8799991607666,0.15327693482220783
8315,2013-03-05,19.07999992370605,19.106666564941406,18.886667251586914,19.0,521100.0,0.008456651520450054,2.2999928474358056,100.0,59.0062293919612,54.21523154221998,-0.4594928728223131,-0.4198871846227341,-1.6646902931473484,-3.780810622489078,40.67299394553709,0.2199993133544922,0.14210253166478992,0.402666664123533,-0.009825958326921125,0.8151592865739872,0.19642035289830773,0.6089129753487583,-0.812744322385857,54.18716712447669,15.700586568616878,0.20624631122522671,3,-0.15666580200194957,-0.3566656112670863,-1.7949995994567836,-3.6566658020019496,2.0799999237060582,1,0.11809916913374074,-2.571422732660318,18.920000076293945,2.4347839607913873,18.96666717529297,-2.030300928534924,18.786666870117188,0.11809916913374074
8316,2013-03-06,19.059999465942386,19.17333221435547,18.913333892822266,19.13333320617676,519600.0,-0.001048242025347923,2.391317328026031,-0.9166726271368693,60.702879487831225,54.5326456227912,-0.3918666712776826,-0.3722416426456725,-1.5739339853233858,-3.700100788439279,40.34833924044233,0.2599983215332031,0.143466194609843,0.3529995918273947,-0.08050858038959774,0.7865077640443872,0.13624550571890026,0.5697536779358892,-0.7640889613898061,83.49518068942581,39.65571014571114,0.2167540861084959,3,-0.09666538238525746,-0.3366651535034215,-1.5983324050903356,-3.636665344238285,1.933334350585934,2,0.13781044576620105,2.2999928474358056,19.07999992370605,-2.571422732660318,18.920000076293945,2.4347839607913873,18.96666717529297,0.13781044576620105
8317,2013-03-07,19.18666648864746,19.6200008392334,19.100000381469727,19.13999938964844,999000.0,0.0066456991738856885,-7.210634100799591,-0.6363660008322445,61.91952466281134,55.341953362902,-0.4171280923903957,-0.47661469139881163,-1.6245503471584826,-3.7624701476464093,40.45941000869547,0.5600013732910121,0.11861148026323676,0.4499999046325698,-0.02952218444545096,0.9295219937105905,0.2102388600935612,0.6897609491715784,-0.8626741789271435,61.764611834875204,15.910595927374523,0.2397610445390103,3,-0.16333293914794922,-0.4633321762084961,-1.7049989700317383,-3.5099997520446777,1.5733337402343786,3,0.1257818232390817,2.391317328026031,19.059999465942386,2.2999928474358056,19.07999992370605,-2.571422732660318,18.920000076293945,0.1257818232390817
8318,2013-03-08,19.15999984741211,19.299999237060547,18.99333381652832,19.26000022888184,399600.0,-0.0013898527527504978,2.407423890813915,-2.142845465320875,68.02720889836095,57.265040646070524,-0.31254672590026544,-0.4465922521813326,-1.5207898485145535,-3.669092074305098,39.58442803500889,0.30666542053222656,0.11349223791149043,0.40666666030883647,-0.10791587534996694,0.9212491959676399,0.14937539247943477,0.6639579281382382,-0.8084873686274108,38.392822931062234,-10.366466923171451,0.25729126782940226,3,-0.13666629791259766,-0.3899993896484375,-1.658332347869873,-3.483333110809326,2.2866668701171875,4,0.1294363028176797,-7.210634100799591,19.18666648864746,2.391317328026031,19.059999465942386,2.2999928474358056,19.07999992370605,0.1294363028176797
8319,2013-03-11,19.020000457763672,19.18000030517578,18.96666717529297,19.113332748413086,632100.0,-0.007306857555499757,-1.133343505917583,0.9333193461633497,58.63308908282573,57.92558624873466,-0.10639750165338668,-0.30434473498361925,-1.2975012240891104,-3.4623051794238116,38.79706360592671,0.2133331298828125,0.14197142367465787,0.25533390045166016,-0.27276490845296664,0.783432709356287,-0.008715504000651464,0.5193833049039718,-0.6415182132958783,18.18179453700862,-26.56528063200276,0.264049404452313,3,0.0033330917358398438,-0.22666645050048828,-1.5183329582214355,-3.3433337211608887,2.340000152587887,0,0.1107605948601067,2.407423890813915,19.15999984741211,-7.210634100799591,19.18666648864746,2.391317328026031,19.059999465942386,0.1107605948601067
8320,2013-03-12,19.113332748413086,19.18000030517578,18.933332443237305,19.020000457763672,594900.0,0.004907060378714023,1.1764740531307063,-1.0,67.81608313419443,59.12701167549033,-0.1274312601487253,-0.39315661551291115,-1.3021634757673155,-3.4876292021792885,37.87252314195773,0.24666786193847656,0.1726319553849578,0.332999515533448,-0.21762319260950136,0.8836222236763973,0.057688161461975085,0.6083108696049209,-0.70842013357586,28.30171364410508,-17.412592136419345,0.2753113540714742,3,-0.059998512268066406,-0.18999862670898438,-1.6116652488708496,-3.0199990272521973,2.200000762939453,1,0.11056861111452077,-1.133343505917583,19.020000457763672,2.407423890813915,19.15999984741211,-7.210634100799591,19.18666648864746,0.11056861111452077
8321,2013-03-13,19.233333587646484,19.32666778564453,19.07999992370605,19.14666748046875,512250.0,0.006278383828344225,-1.2424226661117646,0.9285758077371099,79.91806210067314,62.56779363481411,-0.21460922651655068,-0.49606096370017383,-1.324468836036857,-3.5382335411250097,37.399281908400816,0.24666786193848012,0.21545479496279896,0.4260003089904778,-0.1585716291048378,1.0105722470857934,0.13371433994282,0.7182862780381356,-0.8025192098472154,43.689377020765974,-5.521582783946357,0.2922859690476586,3,-0.17999935150146484,-0.3099994659423828,-1.731666088104248,-2.669999599456787,2.2666664123535156,2,0.10017328774472656,1.1764740531307063,19.113332748413086,-1.133343505917583,19.020000457763672,2.407423890813915,19.15999984741211,0.10017328774472656
8322,2013-03-14,19.406667709350586,19.453332901000977,19.15999984741211,19.286666870117188,506700.0,0.009012172586422285,1.7500245871592444,1.3846340067784673,79.66809757394762,65.3952708715427,-0.3249157833344931,-0.639711352937443,-1.4031714032476472,-3.640245810989228,37.23769677085167,0.2933330535888672,0.2603429933376731,0.5596676826477065,-0.07499546089416498,1.194330826189578,0.24233611087677076,0.8769992544186422,-0.9504696038485143,91.02593258262114,40.38769444767734,0.3173315717709365,3,-0.16000080108642578,-0.4833335876464844,-1.8583340644836426,-2.7966675758361816,2.1799983978271484,3,0.08175881253499484,-1.2424226661117646,19.233333587646484,1.1764740531307063,19.113332748413086,-1.133343505917583,19.020000457763672,0.08175881253499484
8323,2013-03-15,19.24666786193848,19.393333435058594,19.126667022705078,19.393333435058594,848700.0,-0.00824458118252902,2.6363872813576954,-1.2222045617102144,71.2598868656471,67.43900679980585,-0.13524322076949957,-0.4580402721813748,-1.159623917881646,-3.4122174010467035,36.91205876914716,0.2800006866455078,0.2701920497580268,0.3710010528564496,-0.28215732781502467,1.0241594335279238,0.04442186252071423,0.6975802431921849,-0.7655937032876601,60.2567582437743,9.72680185949109,0.3265791903357367,3,0.006666183471676135,-0.32333374023437855,-1.6983342170715368,-2.443334579467777,2.4866657257080043,4,0.07862827881682688,1.7500245871592444,19.406667709350586,-1.2424226661117646,19.233333587646484,1.1764740531307063,19.113332748413086,0.07862827881682688
8324,2013-03-18,19.46666717529297,19.520000457763672,19.059999465942386,19.166667938232425,1068150.0,0.011430514358776511,1.262304769945107,-2.0454645945770458,74.02137115454157,69.107355884537,-0.3012193804167289,-0.6305597771189362,-1.3137184376621107,-3.56328271798699,37.4193569804293,0.4600009918212855,0.3159354202172011,0.5403336524963365,-0.1318189882225127,1.2124862932151856,0.20425733213691188,0.876409972855761,-0.9612144845563755,90.9091204650452,39.92952603916448,0.336076320359425,3,-0.19999980926513672,-0.5433330535888672,-1.428333044052124,-2.3000001907348633,2.0799999237060547,0,0.10171230259432074,2.6363872813576954,19.24666786193848,1.7500245871592444,19.406667709350586,-1.2424226661117646,19.233333587646484,0.10171230259432074
8325,2013-03-19,19.733333587646484,19.739999771118164,19.399999618530273,19.479999542236328,1185900.0,0.013698616715036138,1.5500035762820972,0.8444489655786375,73.35770424736819,70.51344752448557,-0.5201652995405865,-0.8599313185125581,-1.515180617812458,-3.7579130697479783,38.0349505288022,0.3400001525878906,0.34570507369554093,0.755333423614502,0.0024257520298220925,1.5082410951991818,0.378879587822162,1.1317872594068419,-1.2039899354658345,99.01967934117964,45.59849122069866,0.3764538357923403,3,-0.39666748046875,-0.7899999618530273,-1.6466662883758545,-2.566666603088379,1.85333251953125,1,0.08243244941257188,1.262304769945107,19.46666717529297,2.6363872813576954,19.24666786193848,1.7500245871592444,19.406667709350586,0.08243244941257188
8326,2013-03-20,20.64666748046875,20.80666732788086,19.68666648864746,19.780000686645508,2384850.0,0.04628381153978123,-1.12658012389294,3.4210435175425387,85.13853976892771,73.09333809183182,-1.3239933946328755,-1.6903357462866921,-2.3519976004720817,-4.590188054046713,39.046267507007535,1.1200008392333984,0.4101570829428667,1.5610006332397468,0.5339620524750117,2.588039214004482,1.0474813428573775,2.074519923622116,-2.0688975835305996,90.83970966096899,34.00379783993839,0.5135192903823682,3,-0.776667594909668,-1.1700000762939453,-2.428333282470703,-3.4300007820129395,0.9533329010009766,2,0.032289280171458046,1.5500035762820972,19.733333587646484,1.262304769945107,19.46666717529297,2.6363872813576954,19.24666786193848,0.032289280171458046
8327,2013-03-21,20.959999084472656,20.98666763305664,20.5,20.69333267211914,1386000.0,0.015175892395240531,2.0416393481707535,0.3076919691097598,85.8513090729461,75.07379366678573,-1.51907074380291,-1.887807710926996,-2.5801550324635656,-4.821306066051825,41.189212877820836,0.4866676330566406,0.4614560736753397,1.7393322944641127,0.484679022989031,2.9939855659391945,1.1120056587265736,2.366658930201652,-2.2484953416779447,98.61582035561794,38.71727722609655,0.6273266357375408,3,-0.9999990463256836,-1.393331527709961,-2.718331813812256,-3.689998626708988,0.8466682434082031,3,0.025763403583704436,-1.12658012389294,20.64666748046875,1.5500035762820972,19.733333587646484,1.262304769945107,19.46666717529297,0.025763403583704436
8328,2013-03-22,21.706666946411133,21.773332595825195,21.01333236694336,21.06666755676269,2426550.0,0.03562346825156193,-1.0357064398293612,2.4000000000000132,90.0383223660775,78.56326403159149,-2.085854013567328,-2.506770491816468,-3.230141688708617,-5.479519389837321,43.618154791517206,0.8133335113525391,0.5378605269846979,2.3233334541320794,0.6985632316683521,3.9481036765958066,1.5109483429002175,3.1357185653639412,-2.8131500923954675,97.54303484965217,33.96312219657269,0.8123851112318631,3,-1.3533344268798828,-1.7466669082641602,-3.4533329010009766,-4.4366664886474645,0.25333213806152344,4,-0.005528294119481969,2.0416393481707535,20.959999084472656,-1.12658012389294,20.64666748046875,1.5500035762820972,19.733333587646484,-0.005528294119481969
8329,2013-03-25,21.51333236694336,21.84000015258789,21.386667251586914,21.793333053588867,1288650.0,-0.008906691199762395,1.4285590211255013,-0.437501490117538,84.62995908249701,80.43147247029177,-1.678118295213416,-2.1905189105697573,-2.9405940151253063,-5.198382270421902,45.4910212915894,0.45333290100097656,0.6066067586998543,1.9806655883789048,0.15128949026807703,3.8100416864897326,1.065977539323491,2.8953536374343187,-2.3318339387467404,86.61197892849242,20.941596212326317,0.9146880490554131,3,-1.0633325576782227,-1.519998550415039,-3.1883320808410645,-4.243331909179691,-0.03999900817871094,0,0.01022627350103944,-1.0357064398293612,21.706666946411133,2.0416393481707535,20.959999084472656,-1.12658012389294,20.64666748046875,0.01022627350103944
8330,2013-03-26,21.64666748046875,21.739999771118164,21.420000076293945,21.559999465942386,1139850.0,0.006197789875187709,1.3414674993894142,-0.30952786425159323,85.66176103215551,81.06966124045647,-1.5805173483516342,-2.193751894763704,-2.9731083823165925,-5.2443770844521325,47.54937827022716,0.31999969482421875,0.6794437749105136,1.9600007057189934,-0.03778516391084352,3.9577865753488304,0.961107770904075,2.958893640533912,-2.146148845345177,91.02170391162895,26.46566129587498,0.9988929348149186,3,-1.1966676712036133,-1.6533336639404297,-3.2816672325134277,-4.376667022705082,0.1266651153564453,1,-0.004619666355569763,1.4285590211255013,21.51333236694336,-1.0357064398293612,21.706666946411133,2.0416393481707535,20.959999084472656,-0.004619666355569763
8331,2013-03-27,21.773332595825195,21.773332595825195,21.453332901000977,21.56666755676269,979650.0,0.005851483396727586,2.0967956290608387,2.3845595193557583,85.6617534913418,81.73562300905581,-1.4628250605726514,-2.2056252524577076,-3.046767968406897,-5.287507485878123,48.25203921033814,0.31999969482421875,0.8033734962632657,1.941999149322509,-0.22195665819949184,4.10595495684451,0.8600212455615086,3.0239770530835095,-1.992076178605906,95.02480976334645,28.87162266756181,1.0819779037610004,3,-1.3233327865600586,-1.779998779296875,-3.408332347869873,-4.503332138061527,0.32666778564453125,2,-0.008573170314003842,1.3414674993894142,21.64666748046875,1.4285590211255013,21.51333236694336,-1.0357064398293612,21.706666946411133,-0.008573170314003842
8332,2013-03-28,21.959999084472656,21.99333381652832,21.666667938232425,21.76666641235352,1219500.0,0.008573170314003953,1.5127938026350265,0.9354880389840187,86.97181892546438,83.4813932379244,-1.3960186584573542,-2.2581400941228225,-3.163412092985169,-5.389876658664761,49.03695530598122,0.3266658782958949,0.9222764491488888,1.9699990272521966,-0.3323674795649154,4.2723655340693085,0.8188157738436423,3.1211822806607508,-1.931693419009136,96.59850176040233,25.821207170208837,1.1511832534085555,3,-1.4333324432373047,-1.889998435974121,-3.4766659736633336,-4.689998626708988,-0.17333221435546875,3,-0.01639338424460479,2.0967956290608387,21.773332595825195,1.3414674993894142,21.64666748046875,1.4285590211255013,21.51333236694336,-0.01639338424460479
8333,2013-04-01,21.86666679382324,22.093332290649414,21.733333587646484,22.0,1122600.0,-0.004250104487272477,1.2500074506321117,-0.6896568733845341,88.05703890736454,85.04091187712696,-0.9967777272330594,-2.0410533379319915,-3.0050712860209963,-5.210763056362396,50.58801272834952,0.3599987030029297,1.024067780660939,1.7316667556762653,-0.6627742949900686,4.126107806342599,0.5344462303430966,2.928887281009434,-1.5632571872106453,67.92461996890604,-9.112982987766998,1.197220525333167,4,-1.1200008392333949,-1.7066669464111293,-3.3550000190734828,-4.59666633605957,0.00666618347168324,0,-0.0027438779997016605,1.5127938026350265,21.959999084472656,2.0967956290608387,21.773332595825195,1.3414674993894142,21.64666748046875,-0.0027438779997016605
8334,2013-04-02,21.81999969482422,22.106666564941406,21.700000762939453,21.940000534057614,1431000.0,-0.002134166100349666,-1.2592625951690923,0.9000071525641437,86.6425907018852,86.5170103720733,-0.6494850582152836,-1.8614219802793528,-2.8984004473305056,-5.076331317946263,52.146394566965505,0.4066658020019531,1.1285414460585734,1.5399996757507317,-0.8955226084778865,3.97552195997935,0.32223853363642263,2.757760817865041,-1.230202458765735,58.25238673262761,-23.919320580247245,1.2177611421143084,4,-0.9233331680297852,-1.5933332443237305,-3.288332462310791,-4.54999923706055,0.0400009155273402,1,0.006416104106621301,1.2500074506321117,21.86666679382324,1.5127938026350265,21.959999084472656,2.0967956290608387,21.773332595825195,0.006416104106621301
8335,2013-04-03,21.333332061767575,21.833332061767575,21.30666732788086,21.833332061767575,1717050.0,-0.022303741515270703,1.1066589355468608,4.166637526822026,75.86204142609495,85.48628833398077,0.0983530814527569,-1.2619874899802994,-2.355287370793988,-4.5057540460830054,53.228858228347775,0.5266647338867152,1.2643423454400278,0.9406654357910114,-1.4694681994072134,3.350799070989236,-0.2644013818081028,2.1457322533901255,-0.47049834651016553,3.333094914526414,-80.24854463873115,1.2050668175991133,4,-0.029998779296871447,-1.1066656112670863,-2.8083314895629847,-4.063331604003906,0.28000068664551137,2,0.006562561187896998,-1.2592625951690923,21.81999969482422,1.2500074506321117,21.86666679382324,1.5127938026350265,21.959999084472656,0.006562561187896998
8336,2013-04-04,21.68666648864746,21.753332138061523,21.31999969482422,21.399999618530273,938250.0,0.016562552247199713,1.063496821071753,-0.573333740234375,76.88676741422108,84.49022814967799,-0.10274848747412335,-1.4845632473197625,-2.6505604067159325,-4.769824058286396,54.28086510657681,0.4333324432373047,1.399005865213276,1.1626665115356438,-1.227885046289284,3.5532180693605717,-0.03260926737682013,2.3579422904481078,-0.5999428604469337,47.49994039529838,-33.688447096616,1.1952757789124637,4,-0.12666702270507812,-1.4600000381469727,-3.161665916442871,-4.416666030883793,0.020000457763671875,3,0.003996285331500982,1.1066589355468608,21.333332061767575,-1.2592625951690923,21.81999969482422,1.2500074506321117,21.86666679382324,0.003996285331500982
8337,2013-04-05,21.600000381469727,21.68000030517578,21.406667709350586,21.5,587700.0,-0.003996285331500871,1.102556578513003,0.34883829243625913,78.23998161621648,83.17930139969343,0.09414983101394014,-1.273098407983241,-2.5127351967184772,-4.589872033496395,54.84264929119051,0.279998779296875,1.532153089573903,0.9553337097167969,-1.394273493842718,3.3049409132763117,-0.21946989206296053,2.1301373114965543,-0.3296870246558399,36.666666666666664,-45.22091060696521,1.1748036017797576,4,0.10666656494140625,-1.3033332824707031,-2.7766661643981934,-4.159999847412109,0.2999992370605469,4,0.023148147739337155,1.063496821071753,21.68666648864746,1.1066589355468608,21.333332061767575,-1.2592625951690923,21.81999969482422,0.023148147739337155
8338,2013-04-08,21.63999938964844,21.71333312988281,21.5,21.540000915527344,453000.0,0.0018518059014955845,-1.3703640910439143,0.9999809265864666,77.25750444223938,82.36013977299815,0.048835049248715734,-1.1781817549402938,-2.500700293411377,-4.535831280175412,55.78318824359162,0.21333312988280895,1.5476480126340242,0.8713327407836964,-1.4091121976060208,3.1517776791734136,-0.268889728411164,2.0115552099785567,-0.3199996948242223,41.666547457263874,-37.46551635330181,1.1402224691948588,4,0.06666755676269176,-1.3433322906494176,-2.816665172576908,-4.199998855590824,0.7933330535888636,0,0.006777610194337758,1.102556578513003,21.600000381469727,1.063496821071753,21.68666648864746,1.1066589355468608,21.333332061767575,0.006777610194337758
8339,2013-04-09,21.126667022705078,21.74666786193848,21.106666564941406,21.71333312988281,1822200.0,-0.023721459400267708,-1.0425561703707875,-5.866750591286855,66.4566931262463,80.22624333900824,0.5604926819535869,-0.5258938221755791,-1.931414480742145,-3.935705366832721,56.39259944946837,0.6400012969970739,1.523830559495611,0.25266704559326314,-1.877342439182133,2.3826765303686592,-0.8123376967944367,1.317671787980963,0.9799995422363281,2.7523610039319575,-70.8128053490826,1.0650047423876983,4,0.4799995422363281,-0.6366672515869141,-2.303332805633545,-3.686666488647461,1.8199996948242188,1,0.03534234499873512,-1.3703640910439143,21.63999938964844,1.102556578513003,21.600000381469727,1.063496821071753,21.68666648864746,0.03534234499873512
8340,2013-04-10,21.226667404174805,21.373332977294922,21.14666748046875,21.19333267211914,1481550.0,0.0047333723470084355,-2.5789727295999034,-0.0568206201923393,58.47953085917127,77.20599637987816,0.4410288703295038,-0.48427989992465825,-1.9690622829919704,-3.948407579733935,57.14553890751838,0.24666595458984375,1.3953977453972541,0.24700069427490234,-1.7185758506011624,2.212577239150967,-0.73578757816313,1.2297889667129347,0.859999160766602,18.556862189895558,-50.64111909691151,0.9827882724380329,4,0.37999916076660156,-0.7300004959106445,-2.4033331871032715,-3.7866668701171875,1.2933330535888672,2,0.029836676390010863,-1.0425561703707875,21.126667022705078,-1.3703640910439143,21.63999938964844,1.102556578513003,21.600000381469727,0.029836676390010863
8341,2013-04-11,21.15999984741211,21.273332595825195,21.07999992370605,21.21999931335449,1035750.0,-0.0031407453413805353,1.320000915530879,-1.7999084511070629,53.15126984832983,73.44815759352988,0.45991031920442893,-0.28023849940496603,-1.8412506088848986,-3.790324053045655,57.660371071157016,0.19333267211914418,1.29633001438334,0.08399982452392507,-1.7018404761791643,1.8698401252270145,-0.8089203258276179,0.976919974875468,0.9070667175292968,11.999965667790498,-51.26778303069031,0.892920150351544,4,0.4333333969116211,-0.6499996185302734,-2.336665630340576,-3.719999313354492,1.333333969116211,3,0.021424050296315,-2.5789727295999034,21.226667404174805,-1.0425561703707875,21.126667022705078,-1.3703640910439143,21.63999938964844,0.021424050296315
8342,2013-04-12,20.99333381652832,21.226667404174805,20.933332443237305,21.086666107177734,1104300.0,-0.007876466544690097,-1.7499932945310195,1.5555520233971103,36.24679514052848,67.69146384165921,0.5308603714307516,0.012006966812609932,-1.6093882205889543,-3.540905393794276,57.865836214396516,0.2933349609375,1.168257700174511,-0.1619995117187507,-1.7674579224008866,1.4434588989633852,-0.9647287170598169,0.6407296936223155,1.0342500827636734,7.377199112616109,-49.4252743337962,0.8027292053410673,4,0.5266656875610352,-0.47333431243896484,-2.1499996185302734,-3.553333282470703,1.2533340454101598,4,0.03397903049210771,1.320000915530879,21.15999984741211,-2.5789727295999034,21.226667404174805,-1.0425561703707875,21.126667022705078,0.03397903049210771
8343,2013-04-15,20.76000022888184,20.98666763305664,20.593332290649414,20.82666778564453,1316550.0,-0.011114651426291089,1.0344900727586632,0.7143032309484016,35.69622453598926,62.030756489893,0.6601237654142835,0.3842282975980176,-1.3128701977273423,-3.2472640920758558,57.84744361874671,0.40000152587890625,1.0169868337680938,-0.4709997177123988,-1.8198304019153682,0.8778309664905706,-1.1454150598138817,0.20341562438908412,1.2019285830468718,14.450949262420057,-36.98708825233844,0.6744153421014847,4,0.4533319473266566,-0.24000072479248402,-1.8866662979126012,-3.3199996948242223,1.3733329772949219,0,0.054913264791897065,-1.7499932945310195,20.99333381652832,1.320000915530879,21.15999984741211,-2.5789727295999034,21.226667404174805,0.054913264791897065
8344,2013-04-16,21.446666717529297,21.46666717529297,20.81999969482422,20.86000061035156,866700.0,0.03307642009040768,1.0638312119164581,-8.79987411667148,46.86191066180652,58.8085197383054,-0.09506641973397123,-0.15441273237638953,-1.9382462023781244,-3.8724240005061503,57.93934699215772,0.7066669464111293,0.8452878829145085,0.11666679382324219,-0.9475361091105725,1.1808696967570569,-0.41543465764366516,0.6487682452901495,0.4057743726970706,97.70987531640455,49.16062669869973,0.5321014514669068,4,-0.2733345031738281,-0.9266672134399414,-2.549999713897705,-4.00666618347168,1.639999389648434,1,0.04600555129164019,1.0344900727586632,20.76000022888184,-1.7499932945310195,20.99333381652832,1.320000915530879,21.15999984741211,0.04600555129164019
8345,2013-04-17,21.36000061035156,21.51333236694336,21.06666755676269,21.36000061035156,1064700.0,-0.004041005920370044,1.9130613260355323,0.0,43.432222524623256,55.09134808390564,-0.004715431002292547,0.0636299702864136,-1.797555191721088,-3.7184891172309698,57.77132320245677,0.4466648101806676,0.665330006082975,-0.051332664489748936,-0.8050967642292051,0.7024314352497072,-0.428214714359477,0.32554938537997913,0.3917117759086537,83.33350610040493,38.98335254425509,0.37688204986972784,4,-0.19000053405761363,-0.8400011062622035,-2.4516668319702113,-3.9200000762939418,1.8133316040039098,2,0.07428211899997805,1.0638312119164581,21.446666717529297,1.0344900727586632,20.76000022888184,-1.7499932945310195,20.99333381652832,0.07428211899997805
8346,2013-04-18,21.31333351135254,21.479999542236328,21.280000686645508,21.34000015258789,587400.0,-0.002184789216551075,-3.2857376412645865,-100.0,39.24613619105803,50.75869859222137,-0.01852263143269539,0.171600917731773,-1.6952170075602808,-3.6121252574988034,56.55571712717975,0.1999988555908203,0.48601221396614136,-0.13133306503295827,-0.7964693007795418,0.5338031707136253,-0.4639011829062518,0.20123505284033527,0.34570846725880955,78.26099576029605,38.84607130566789,0.33256811787329227,4,-0.14333343505859375,-0.7300004959106445,-2.3249993324279785,-3.873332977294922,1.9666671752929723,3,0.0566155897559808,1.9130613260355323,21.36000061035156,1.0638312119164581,21.446666717529297,1.0344900727586632,20.76000022888184,0.0566155897559808
8347,2013-04-19,21.5,21.76666641235352,21.253332138061523,21.31333351135254,565950.0,0.008758202397012749,-2.347804183278106,-7.0,44.08602018220721,47.07297811888446,-0.2468218790997554,0.028948424457546196,-1.8269789329564148,-3.7338907138273782,55.30049191906541,0.5133342742919957,0.3780451571518064,0.028333377838134055,-0.5965891298804706,0.6532558855567387,-0.2841278760211665,0.3407946316974346,-0.9066677093505859,77.27276421772997,39.75128429431785,0.3124612538593018,4,-0.32000064849853516,-0.9166669845581055,-2.5116658210754395,-4.059999465942383,1.8066673278808594,4,0.04620157286178239,-3.2857376412645865,21.31333351135254,1.9130613260355323,21.36000061035156,1.0638312119164581,21.446666717529297,0.04620157286178239
8348,2013-04-22,21.586666107177734,21.71999931335449,21.3799991607666,21.5,596850.0,0.004030981729197025,-1.0816264567811633,0.46428315979850204,46.284496289780996,44.831622914832764,-0.38202267248778554,-0.07079868358137276,-1.8641236472666023,-3.758644388497391,53.4898101436001,0.3400001525878871,0.2286944438509977,0.12099952697753835,-0.4966851800558736,0.7386842340109503,-0.18784282653916762,0.4298418804942443,-0.9698671340942369,80.98588427767204,44.18292958646765,0.3088423535167065,4,-0.40666675567626953,-1.0033330917358398,-2.5016655921936035,-4.146665573120117,1.2733345031738246,0,0.03057451074120654,-2.347804183278106,21.5,-3.2857376412645865,21.31333351135254,1.9130613260355323,21.36000061035156,0.03057451074120654
8349,2013-04-23,21.733333587646484,21.933332443237305,21.459999084472656,21.65999984741211,912000.0,0.006794355355317361,1.0000080592516178,0.8461640036973458,57.14288633697688,44.683106856811165,-0.4845390607226854,-0.21095491195978866,-1.9574697796244678,-3.8422373752552446,51.65871520635144,0.47333335876464844,0.07735600792556596,0.2566669464111335,-0.3723242191168019,0.885658111939069,-0.057828636352834195,0.5711625291751012,-1.093537265777588,76.92316156890027,34.404060635188884,0.31449558276396716,4,-0.470001220703125,-1.1500005722045898,-2.6449995040893555,-4.293333053588867,0.6866664886474609,1,0.01840489020780689,-1.0816264567811633,21.586666107177734,-2.347804183278106,21.5,-3.2857376412645865,21.31333351135254,0.01840489020780689
8350,2013-04-24,21.546667098999023,21.99333381652832,21.5,21.76666641235352,731100.0,-0.008588948763643134,-2.1489374653785984,-2.999973990844826,47.341781687121184,44.037608172232424,-0.27681734759104515,-0.033902528138529675,-1.7187665569802775,-3.597199406969544,49.75963821751258,0.4933338165283203,-0.07795838183584891,0.07500047683715749,-0.5498770665204873,0.6998780201948023,-0.23743829484166667,0.38743924851598166,-0.8551293322753892,39.63976967528752,-2.156372774253775,0.3124387716788224,4,-0.25333404541015625,-0.7933340072631836,-2.4516663551330566,-3.853332996368408,0.7000007629394567,2,0.07147272481182254,1.0000080592516178,21.733333587646484,-1.0816264567811633,21.586666107177734,-2.347804183278106,21.5,0.07147272481182254
8351,2013-04-25,21.586666107177734,21.67333221435547,21.399999618530273,21.559999465942386,534900.0,0.0018563895750061121,1.7333415985580363,-0.12121238393312045,49.742249606793315,45.53710311292851,-0.27930040985107496,-0.09339137934428265,-1.7017524461586717,-3.5781081843816445,47.617822975697685,0.2733325958251953,-0.15022183207197415,0.12433280944824077,-0.4870025775106299,0.7356681964071115,-0.18133488403119458,0.4300005029276761,-0.8170205774658186,45.04502879058906,2.492637092978768,0.3056676934794351,4,-0.2933330535888672,-0.6899995803833008,-2.4466662406921387,-3.7766661643981934,0.4466667175292969,3,0.07350213781507264,-2.1489374653785984,21.546667098999023,1.0000080592516178,21.733333587646484,-1.0816264567811633,21.586666107177734,0.07350213781507264
8352,2013-04-26,21.600000381469727,21.726667404174805,21.5,21.56666755676269,590700.0,0.0006177088312659951,-1.7199880982353346,1.2499821185898141,49.21876920853204,47.03960807654437,-0.22074257304283762,-0.14237852060063716,-1.654164137781727,-3.533590850078461,45.263969993147334,0.2266674041748047,-0.17990150407629812,0.15566701889038015,-0.4137321242968852,0.7250661620776455,-0.1290325527032543,0.4403665904840146,-0.7569335545488265,35.86968690525059,-6.514073681649187,0.2846995715936331,4,-0.19333362579345703,-0.29666709899902344,-1.9266667366027832,-2.993332862854004,0.45333290100097656,4,0.07777779053268108,1.7333415985580363,21.586666107177734,-2.1489374653785984,21.546667098999023,1.0000080592516178,21.733333587646484,0.07777779053268108
8353,2013-04-29,21.80666732788086,21.833332061767575,21.553333282470703,21.63333320617676,693750.0,0.009567914016725076,1.4706110049900745,5.200102998397142,65.08875939989645,49.064813491887705,-0.2942720732470292,-0.37288917138461386,-1.7981851799194786,-3.678594612764279,42.78798242447693,0.27999877929687145,-0.17482037670882278,0.3653339385986314,-0.19526038018805636,0.9259282573853191,0.08503677920528929,0.6456310979919735,-0.8945844815835144,68.53940169346595,20.269159259830403,0.2802971593933438,4,-0.27666664123535156,-0.4566679000854492,-2.0433335304260254,-3.109999656677246,-0.3466682434082031,0,0.06878630179689038,-1.7199880982353346,21.600000381469727,1.7333415985580363,21.586666107177734,-2.1489374653785984,21.546667098999023,0.06878630179689038
8354,2013-04-30,21.959999084472656,22.0,21.71999931335449,21.793333053588867,782700.0,0.007031416322647033,1.270264836651875,0.9615304202383639,65.89592651301481,51.560780601708984,-0.41027482059537945,-0.5430365162554267,-1.878705360485906,-3.770980958429302,40.391926217938675,0.28000068664551137,-0.09206996235313625,0.5116657257080064,-0.07186425722707668,1.0951957086430895,0.21990073424046486,0.8034307171755479,-0.9830411799614538,93.33318498408954,39.598157635285816,0.2917649914675411,4,-0.33333301544189453,-0.6099996566772461,-1.803332805633545,-2.8699989318847656,-0.4733314514160156,1,0.04098367775048173,1.4706110049900745,21.80666732788086,-1.7199880982353346,21.600000381469727,1.7333415985580363,21.586666107177734,0.04098367775048173
8355,2013-05-01,21.47333335876465,21.946666717529297,21.453332901000977,21.906667709350586,593100.0,-0.022161463843234697,-1.0845005722022534,-2.6000160217896338,55.74573102016919,53.39406891605467,0.10522312293546676,-0.04779493522935496,-1.3313339991075637,-3.2254745742287305,38.88796344672517,0.5066661834716797,0.007145474427396437,0.017999935150147195,-0.5630751262582159,0.5990749965585103,-0.27253759555403434,0.30853746585432873,-0.4145320866143436,12.222282268344708,-44.85902252299105,0.2905375307041819,5,0.15333271026611328,-0.12333393096923828,-1.25166654586792,-2.34999942779541,0.2733345031738317,2,0.0440856899910651,1.270264836651875,21.959999084472656,1.4706110049900745,21.80666732788086,-1.7199880982353346,21.600000381469727,0.0440856899910651
8356,2013-05-02,21.773332595825195,21.780000686645508,21.406667709350586,21.446666717529297,859050.0,0.013970780970440133,1.1960630318805783,-0.753842564879045,63.63635757358309,55.56632862620755,-0.13707851580518238,-0.3593948176014301,-1.5592274517375522,-3.464823540051416,37.247258454349506,0.3733329772949219,0.03355739257942858,0.31366586685180664,-0.27590347000143467,0.903235203705048,0.01888119842518421,0.6084505352784291,-0.6392354254469161,61.79756137547938,-1.5060830027091612,0.2947846684266209,5,-0.08333301544189453,-0.42333316802978516,-1.5516657829284668,-2.649998664855957,0.07999992370605469,3,0.02173921993935113,-1.0845005722022534,21.47333335876465,1.270264836651875,21.959999084472656,1.4706110049900745,21.80666732788086,0.02173921993935113
8357,2013-05-03,22.100000381469727,22.166667938232425,21.733333587646484,21.8799991607666,879300.0,0.01500311374966845,1.4528151147098223,0.6734747499518297,72.68625080405783,58.49985690557164,-0.4131309208071876,-0.6816307959105785,-1.8009846898789945,-3.7284322188587034,35.75185139403978,0.43333435058594105,0.09123595754297753,0.6153336524963393,-0.038222718292676205,1.2688900232853548,0.28855546710183333,0.9421118378908453,-0.8966309847217104,91.22795569933125,20.8465197615335,0.32677818539450754,5,-0.3166666030883789,-0.7200002670288086,-1.878333568572998,-2.9766664505004883,-0.0066680908203125,4,-0.003016631475653453,1.1960630318805783,21.773332595825195,-1.0845005722022534,21.47333335876465,1.270264836651875,21.959999084472656,-0.003016631475653453
8358,2013-05-06,21.786666870117188,22.13999938964844,21.76000022888184,22.13333320617676,736050.0,-0.014177986694301592,1.1111140545609222,-1.5757473297267466,56.58915531004789,58.43833123591286,-0.0764872586529819,-0.3760249315805595,-1.4108635656802697,-3.35354078152816,34.14091027395006,0.37999916076660156,0.16463932919126023,0.29466676712036133,-0.3694346754845199,0.9587682097252426,-0.03738395418207929,0.626717488422802,-0.4869676192207315,49.99987451657487,-16.22555583342244,0.3320507213024406,5,-0.0033330917358398438,-0.40666675567626953,-1.4883332252502441,-2.3500003814697266,0.09333229064941406,0,0.012239890293603395,1.4528151147098223,22.100000381469727,1.1960630318805783,21.773332595825195,-1.0845005722022534,21.47333335876465,0.012239890293603395
8359,2013-05-07,21.873332977294922,21.953332901000977,21.700000762939453,21.76666641235352,666300.0,0.0039779424587707,-1.1111199415074546,-0.3076923076922943,59.94830933374347,59.83905652998201,-0.15780042333840782,-0.42571098872881663,-1.4205159253718662,-3.380181251849514,33.70636558346974,0.25333213806152344,0.2134565424625663,0.3439995765686028,-0.31757222769117277,1.0055713808283784,0.013213674438716794,0.6747854786984888,-0.48693685766486894,61.403306237278834,-2.54826555869942,0.3307859021298873,5,-0.08999919891357422,-0.4933328628540039,-1.4200000762939453,-2.0333337783813477,0.3600006103515625,1,-0.018896703728293995,1.1111140545609222,21.786666870117188,1.4528151147098223,22.100000381469727,1.1960630318805783,21.773332595825195,-0.018896703728293995
8360,2013-05-08,21.86000061035156,21.959999084472656,21.726667404174805,21.893333435058594,446100.0,-0.0006095260816997294,1.800022888532845,-0.3124955296474223,60.73300703647801,61.060251799946975,-0.10655272862826237,-0.3820879404608917,-1.3300264239291586,-3.3035237312923975,33.252589092109595,0.23333168029785156,0.2504190726595006,0.2990005493164034,-0.36220178430897576,0.9602028829417826,-0.0316006174962844,0.6296017161290912,-0.3955773088612702,59.649047957254574,-2.3895162510223003,0.33060116681268925,5,-0.07333278656005504,-0.480000495910641,-1.298334121704098,-1.9733333587646449,0.2733325958252024,2,-0.017078360790078406,-1.1111199415074546,21.873332977294922,1.1111140545609222,21.786666870117188,1.4528151147098223,22.100000381469727,-0.017078360790078406
8361,2013-05-09,21.613332748413086,21.926666259765625,21.57333374023437,21.84000015258789,431700.0,-0.011283982390268843,-1.304351882374131,6.800125886929923,52.1739034993045,61.38860005447725,0.16125307760665208,-0.10510493255546294,-1.0175780761557647,-2.9974091746133347,32.795997503130934,0.35333251953125355,0.2321116535989276,0.02966604232788228,-0.6041706461430927,0.6635027307988572,-0.287252301907607,0.34658438656337154,-0.07868498324858209,6.741396048579975,-51.165478705401625,0.316918344235488,5,0.17333507537841797,-0.23333263397216797,-0.8483328819274902,-1.6866655349731445,1.1266670227050781,3,0.006169113994471065,1.800022888532845,21.86000061035156,-1.1111199415074546,21.873332977294922,1.1111140545609222,21.786666870117188,0.006169113994471065
8362,2013-05-10,21.706666946411133,21.733333587646484,21.53333282470703,21.57999992370605,650250.0,0.004318362146388477,1.2222269317170347,-0.5588232819192509,52.295934937988044,59.96717511426521,0.09458762034293855,-0.14994570235116456,-1.0396821466420505,-3.0302568694194463,32.74448217479389,0.20000076293945312,0.2641904656670988,0.08733358383178569,-0.48381510770586544,0.6584822753694368,-0.19824076193703988,0.37290792960061125,0.4600009918212926,28.571563313505123,-25.324755398633656,0.28557434576882545,5,0.0800008773803711,-0.32666683197021484,-0.8133339881896973,-1.7799997329711914,1.3400001525878906,4,0.006756706291306758,-1.304351882374131,21.613332748413086,1.800022888532845,21.86000061035156,-1.1111199415074546,21.873332977294922,0.006756706291306758
8363,2013-05-13,21.899999618530273,21.953332901000977,21.67333221435547,21.726667404174805,874650.0,0.0089066033305083,1.0000136239782016,1.3684083722330591,53.13282255549063,58.54905245231807,-0.09399854028242416,-0.2671925540138176,-1.1638723734185632,-3.1634936984956212,33.868855324166034,0.2800006866455078,0.29270502877159643,0.22366628646850728,-0.1930480835624202,0.6403806564994348,0.015309101453045315,0.43202347148396925,0.2540016174316442,85.93761175881554,33.510118722746554,0.20835718501546313,5,-0.11333179473876953,-0.5199995040893555,-0.8983325958251953,-1.973332405090332,0.9333324432373011,0,0.008827976049623043,1.2222269317170347,21.706666946411133,-1.304351882374131,21.613332748413086,1.800022888532845,21.86000061035156,0.008827976049623043
8364,2013-05-14,22.433332443237305,22.48666763305664,21.81333351135254,21.979999542236328,1321950.0,0.024353097442785465,1.4047506326570232,2.6153990052379066,64.74500081834202,59.54897131878172,-0.6181312176992009,-0.7618787434166734,-1.6189353610658301,-3.6311032301423722,34.54644049305981,0.6733341217041016,0.33842949051066995,0.7076658248901353,0.18522881238266464,1.230102837397606,0.4464473186363982,0.9688843311438724,-0.8999996185302734,94.40540832536382,38.693109683697,0.26121850625373566,5,-0.4866647720336914,-0.8933324813842773,-1.4316654205322266,-2.5066652297973633,-0.4133319854736328,1,-0.024665674788656222,1.0000136239782016,21.899999618530273,1.2222269317170347,21.706666946411133,-1.304351882374131,21.613332748413086,-0.024665674788656222
8365,2013-05-15,22.946666717529297,23.07333374023437,22.273332595825195,22.50666618347168,2103600.0,0.022882658008607226,1.3076914612373485,0.9705903389894689,69.54024122482491,60.20495839114192,-1.0063201390080359,-1.2124100810979996,-2.0515791171513804,-4.07527484164552,35.44849350104769,0.8000011444091761,0.3403659622316333,1.1416667938232408,0.4121794181963523,1.8711541694501292,0.7769231060097965,1.506410481636685,-1.3942671966552744,91.77487354533811,33.27926899576579,0.3647436878134448,5,-0.6433334350585938,-1.1133337020874023,-1.8983335494995117,-3.0199995040893555,-1.39666748046875,2,-0.03108656863604009,1.4047506326570232,22.433332443237305,1.0000136239782016,21.899999618530273,1.2222269317170347,21.706666946411133,-0.03108656863604009
8366,2013-05-16,22.520000457763672,24.166667938232425,22.3799991607666,24.046667098999023,3062400.0,-0.018593823016555544,1.0226420064712998,-3.4696927004989444,61.81507495246731,58.997049963187415,-0.5169650884049481,-0.72803497848221,-1.5468718015279634,-3.578563613034781,36.730388521328,1.7866687774658239,0.3188355218988228,0.6546671867370613,-0.10267009401541216,1.4120044674895347,0.27599854636082455,1.033335827113298,-0.9067635681152346,37.4683657992823,-22.902424262315456,0.37866864037623665,5,0.3299999237060547,-0.1400003433227539,-1.4683337211608887,-2.5933332443237305,-1.0500011444091832,3,-0.01716994865573407,1.3076914612373485,22.946666717529297,1.4047506326570232,22.433332443237305,1.0000136239782016,21.899999618530273,-0.01716994865573407
8367,2013-05-17,22.49333381652832,22.68666648864746,22.30666732788086,22.60000038146973,1199550.0,-0.0011841314695070215,1.714291553133515,0.06986893016480475,59.24596336142137,59.29225085778447,-0.47900955192971395,-0.6568095808781678,-1.4449484171058486,-3.480125042304902,37.5508829814607,0.37999916076660156,0.3623958815120858,0.578333854675293,-0.20786145085259022,1.3645291602031762,0.18523620191135137,0.9714315074392346,-0.7268910639648425,32.8877332611193,-25.35716914019624,0.39309765276394226,5,0.35666656494140625,-0.11333370208740234,-1.441667079925537,-2.566666603088379,-0.9533329010009766,4,0.010966180318214613,1.0226420064712998,22.520000457763672,1.3076914612373485,22.946666717529297,1.4047506326570232,22.433332443237305,0.010966180318214613
8368,2013-05-20,22.24666786193848,22.6200008392334,22.18666648864746,22.47333335876465,991800.0,-0.010966180318214391,-1.4999944980578144,2.1249910592946533,53.76535295063762,58.605255704106035,-0.1790605605128448,-0.37751827438071217,-1.1234806911783757,-3.162499321079796,38.289406750530375,0.4333343505859375,0.3528018787150806,0.29866781234741424,-0.48490160318756637,1.0822372278823948,-0.09311689542007784,0.6904525201149063,-0.3362115982348648,18.413632403298806,-33.93079659505547,0.391784707767491,5,0.6033325195312464,0.13333225250243785,-1.2266683578491246,-2.3200006484985387,-0.7466678619384801,0,0.03596040728549954,1.714291553133515,22.49333381652832,1.0226420064712998,22.520000457763672,1.3076914612373485,22.946666717529297,0.03596040728549954
8369,2013-05-21,22.13333320617676,22.433332443237305,21.979999542236328,22.24666786193848,1055250.0,-0.0050944553343929,-1.158717904469496,0.5000084148168172,59.61164541547602,58.48065996843915,-0.027900361278778263,-0.2452544749808112,-0.930605682919385,-2.9750565498551573,38.53098968396854,0.45333290100097656,0.2807867476984107,0.16533317565918182,-0.6155808086699395,0.9462471599883031,-0.22512381650537705,0.5557901678237407,2.033334732055664,7.012204695563126,-48.32512808000861,0.39045699216456015,5,0.7166671752929652,0.36000061035155895,-1.2666673660278356,-2.20666599273682,-0.5533332824707102,1,0.0316264545005569,-1.4999944980578144,22.24666786193848,1.714291553133515,22.49333381652832,1.0226420064712998,22.520000457763672,0.0316264545005569
8370,2013-05-22,23.08666610717773,23.20000076293945,22.15333366394043,22.15333366394043,2858100.0,0.04307226987098911,-1.2428602082417899,-8.235190171659342,66.06851237590374,60.0245053991724,-0.8816466430749728,-1.1355175621061697,-1.794689309080912,-3.846708020176788,38.92951047711494,1.0666675567626882,0.3185332091687698,1.0416661262512186,0.14114123878398743,1.9421910137184497,0.5914036825176012,1.491928569984836,1.0362684631347712,50.60971142070587,-3.74890939881508,0.45026244373361574,5,-0.23666572570800426,-0.46999835968017223,-2.2400002479553187,-3.1133327484130824,-1.036666870117184,2,-0.046202671466818224,-1.158717904469496,22.13333320617676,-1.4999944980578144,22.24666786193848,1.714291553133515,22.49333381652832,-0.046202671466818224
8371,2013-05-23,23.17333221435547,23.18666648864746,22.753332138061523,22.893333435058594,1256550.0,0.0037539464024558544,1.8260874973566692,0.29999897820511623,63.95145483277396,61.31956316525972,-0.8088107535173101,-1.1565149607905312,-1.7931275245597362,-3.847485399830191,39.69536513747911,0.4333343505859375,0.346918637988761,1.0489989280700698,0.04488346827071865,2.053114387869421,0.5469411981703942,1.5510566579697453,0.906743655395509,97.81405558195992,46.13140489656306,0.5020577298996759,5,-0.25333213806152344,-0.4633321762084961,-2.3283324241638184,-3.1766653060913086,-0.9233322143554688,3,-0.07005177167784682,-1.2428602082417899,23.08666610717773,-1.158717904469496,22.13333320617676,-1.4999944980578144,22.24666786193848,-0.07005177167784682
8372,2013-05-24,23.28000068664551,23.440000534057614,23.06666755676269,23.1200008392334,1228950.0,0.004603070085188898,-1.7999999999999254,0.5714305177111844,70.51281984102995,63.2506739747641,-0.7474322432494276,-1.1919822675119924,-1.8140974719211975,-3.870285690290469,40.48304888187647,0.3733329772949219,0.38293678150206034,1.0716673851013212,-0.02461335235903306,2.1679481225616755,0.5235270163711441,1.6198077538314983,0.7580736565551724,89.04111378633314,35.61115667985654,0.5481403687301779,5,-0.2899999618530309,-0.5700006484985387,-2.4033341407775914,-3.1533336639404332,-1.0600013732910227,4,-0.07774919759041599,1.8260874973566692,23.17333221435547,-1.2428602082417899,23.08666610717773,-1.158717904469496,22.13333320617676,-0.07774919759041599
8373,2013-05-28,23.30666732788086,23.59333229064941,23.15333366394043,23.440000534057614,1025850.0,0.0011454742460830225,1.0000086698311712,-0.8333333333332926,70.01862594248551,63.83663232189115,-0.6186353342962327,-1.15998376132751,-1.747830739132361,-3.817612911076637,41.17759607868353,0.4399986267089808,0.47383549197913055,1.02333402633667,-0.15909892418806493,2.2057669768614048,0.4321175510743025,1.6145505015990373,0.6902455193005359,82.23150413016022,28.5786966720515,0.591216475262368,5,-0.23333358764648438,-0.5333337783813477,-2.4250011444091797,-3.1800003051757812,-1.2166671752929688,1,-0.07580090226971758,-1.7999999999999254,23.28000068664551,1.8260874973566692,23.17333221435547,-1.2428602082417899,23.08666610717773,-0.07580090226971758
8374,2013-05-29,22.86000061035156,23.28000068664551,22.65333366394043,23.19333267211914,1063200.0,-0.019164761364014127,1.4736786628519594,2.499992847435899,62.458462918887705,63.049768065675906,-0.11742996530176697,-0.6771519872971901,-1.218597189513634,-3.3042563300353613,41.17182035097026,0.6533336639404297,0.5571151393289853,0.5316672325134242,-0.6673412634487654,1.7306757284756138,-0.06783701546767062,1.131171480494519,1.0965739707309332,49.07414030152019,-3.662375238931432,0.5995042479810951,5,0.21333312988281605,-0.07666683197021129,-1.9783344268798793,-2.733333587646481,-0.36000061035155895,2,-0.05949258854068962,1.0000086698311712,23.30666732788086,-1.7999999999999254,23.28000068664551,1.8260874973566692,23.17333221435547,-0.05949258854068962
8375,2013-05-30,22.420000076293945,22.933332443237305,22.34666633605957,22.82666778564453,816150.0,-0.01924761689894139,-1.1204727910736383,1.220007782012095,59.587958500226264,62.80231068209356,0.268211727876821,-0.17137990725540675,-0.7080370895604027,-2.802002206799404,41.86064702104091,0.5866661071777344,0.620969930155642,0.04433336257934428,-1.085293532590864,1.1739602577495525,-0.5204800850057616,0.6091468101644502,1.4970430040116227,5.882388940227552,-50.496365635812204,0.5648134475851044,5,0.3666658401489258,0.36333370208740234,-1.4966673851013184,-2.293333053588867,0.5699996948242188,3,-0.03746655440363167,1.4736786628519594,22.86000061035156,1.0000086698311712,23.30666732788086,-1.7999999999999254,23.28000068664551,-0.03746655440363167
8376,2013-05-31,22.24666786193848,22.60000038146973,22.239999771118164,22.47333335876465,1391700.0,-0.0077311424516336436,-1.999984105539249,0.5573727434325534,56.29861069088144,62.47482705203357,0.44554847945928344,0.04135172313999291,-0.49414864536022307,-2.5671116307320965,42.659117377551745,0.36000061035156605,0.5997371258941371,-0.15266561508178356,-1.2484856523012162,0.9431544221376491,-0.7005756336914999,0.3952444035279328,1.6316343476057042,0.49271636675262026,-56.94956519610935,0.5479100186097162,5,0.539998054504391,0.5366659164428675,-1.2233347892761266,-2.120000839233402,0.8733329772949183,4,-0.008840363244439486,-1.1204727910736383,22.420000076293945,1.4736786628519594,22.86000061035156,1.0000086698311712,23.30666732788086,-0.008840363244439486
8377,2013-06-03,22.03333282470703,22.21999931335449,21.440000534057614,22.13333320617676,1858350.0,-0.009589527679173981,4.707323540700054,0.4411804305020506,51.547985216580635,62.22845285936057,0.6557270539670448,0.2629159444275615,-0.25200132797964514,-2.2911306510705245,42.261982946808665,0.8066673278808665,0.5019517070841673,-0.36266727447509695,-1.4627185965898697,0.7373840476396758,-0.9126929355324833,0.18735838658228943,1.8070033314909963,27.554151320766245,-25.197911624345686,0.5500256610573871,6,0.4833335876464808,0.7533349990844727,-0.9383330345153809,-1.9066658020019531,0.9366664886474574,0,0.009833608787954695,-1.999984105539249,22.24666786193848,-1.1204727910736383,22.420000076293945,1.4736786628519594,22.86000061035156,0.009833608787954695
8378,2013-06-04,22.053333282470703,22.31333351135254,21.979999542236328,22.046667098999023,981450.0,0.000907736379366364,-3.761869729295241,-0.06666158042304594,44.99122838333246,60.60396207801129,0.6765661968809198,0.27818024451516976,-0.26643407134642416,-2.2472006405679252,41.889042731671886,0.33333396911621094,0.45906799311320157,-0.35600013732910085,-1.4311367840243996,0.7191365093661979,-0.8935684606767502,0.18156818601854852,1.6909894488417088,33.333298779919005,-13.565378497618141,0.5375683233476499,6,0.46333312988280895,0.7333345413208008,-0.6983332633972168,-1.926666259765625,1.176666259765625,1,0.0075574077056306255,4.707323540700054,22.03333282470703,-1.999984105539249,22.24666786193848,-1.1204727910736383,22.420000076293945,0.0075574077056306255
8379,2013-06-05,21.459999084472656,22.053333282470703,21.446666717529297,21.940000534057614,1146900.0,-0.026904513272361652,-1.3947387243589986,-72.00543633762464,30.808954747619552,56.686233452646384,1.30117611216005,0.8842992669379797,0.33192074495696744,-1.5928435889220403,41.39177484728999,0.6066665649414062,0.41539779435505153,-0.9286676406860366,-2.0615272086622163,0.20419192729014313,-1.4950974246741247,-0.3622378566979485,2.1921507589495626,1.33918992101549,-38.2354268006294,0.5664297839880895,6,1.0566673278808558,1.3266687393188477,-0.019999027252197266,-1.3333320617675781,2.090000152587894,2,0.029356994174853934,-3.761869729295241,22.053333282470703,4.707323540700054,22.03333282470703,-1.999984105539249,22.24666786193848,0.029356994174853934
8380,2013-06-06,21.48666763305664,21.600000381469727,21.253332138061523,21.440000534057614,1018350.0,0.001242709679483589,1.536603747252364,-0.09722282930474191,35.12479201331111,53.48327091715051,1.1439818467609904,0.8729859237087112,0.30638777294675634,-1.5571824613170975,40.80598314469115,0.3466682434082031,0.4136838585040792,-0.883332443237304,-2.0641579287344456,0.29749304225983764,-1.4737451859858766,-0.2929197004887314,2.0769962379909934,17.326872905577808,-21.58413323730631,0.5904127427485716,6,0.9366645812988281,1.223332405090332,0.0016651153564453125,-1.3600006103515625,2.06333160400391,3,0.047160982998795786,-1.3947387243589986,21.459999084472656,-3.761869729295241,22.053333282470703,4.707323540700054,22.03333282470703,0.047160982998795786
8381,2013-06-07,21.74666786193848,21.833332061767575,21.51333236694336,21.606666564941406,492450.0,0.012100537566925196,1.0425749505402762,2.9999999999998477,39.92808346763657,50.08496687566235,0.737928160716681,0.6571810133583789,0.04648433914841732,-1.7781493462836764,40.83012596116076,0.34666442871093395,0.4039631421881822,-0.6299989700317354,-1.794225898620553,0.5342279585570822,-1.2121124343261442,-0.04788550573732664,1.6783761051299884,46.54104572952426,6.5844204593457505,0.5821134642944088,6,0.6766643524169886,0.9633321762084925,-0.2583351135253942,-1.620000839233402,1.893331527709961,4,0.05717344455128193,1.536603747252364,21.48666763305664,-1.3947387243589986,21.459999084472656,-3.761869729295241,22.053333282470703,0.05717344455128193
8382,2013-06-10,21.85333251953125,21.893333435058594,21.600000381469727,21.833332061767575,1027050.0,0.004904873623395645,4.866526797634942,0.1428590891132491,44.48596041739857,47.248004039541584,0.455510180162193,0.5924423812379978,-0.06485981454833833,-1.8379514618846287,41.03497468983341,0.2933330535888672,0.28028810749886546,-0.5306675910949714,-1.6788624248601316,0.6175272426701888,-1.1047650079775515,0.04342982578760868,1.4414087377968023,56.6037362392172,13.346961019162784,0.5740974168825803,6,0.4133338928222656,0.8566675186157227,-0.33333301544189453,-1.7266654968261719,2.0266666412353516,0,0.05796224985686149,1.0425749505402762,21.74666786193848,1.536603747252364,21.48666763305664,-1.3947387243589986,21.459999084472656,0.05796224985686149
8383,2013-06-11,22.093332290649414,22.17333221435547,21.63333320617676,21.666667938232425,588900.0,0.010982296219749,-1.1891830240983126,21.332729353419644,49.45847182256297,45.803560584394404,0.028272124144951505,0.3875385518810859,-0.30383790551218226,-2.0318785580251664,40.94208089707691,0.5399990081787074,0.16031901101924717,-0.30033445358276367,-1.4345424050411495,0.8338734978756221,-0.8674384293119566,0.26676952214642924,1.0789244195226466,91.30435684002116,41.66748017019698,0.5671039757291932,6,0.0,0.6166677474975586,-0.5116653442382812,-1.9366645812988281,1.6866683959960973,1,0.03968016282795461,4.866526797634942,21.85333251953125,1.0425749505402762,21.74666786193848,1.536603747252364,21.48666763305664,0.03968016282795461
8384,2013-06-12,21.8799991607666,22.26666641235352,21.8799991607666,22.24666786193848,452550.0,-0.009655996075028539,-1.1090823970037647,-0.8593844296922303,29.571124755311857,42.468356834959465,0.0983114572878705,0.587408590552652,-0.09043652999602259,-1.7761196276545093,39.98246845317354,0.3866672515869176,-0.011350305818620399,-0.4860009193420396,-1.6429027346747525,0.6709008959906733,-1.0644518270083942,0.09244998832431506,1.1771220750788274,61.84208297335276,11.818995514410076,0.5784509076663558,6,0.04666709899902344,0.8300008773803711,-0.29833221435546875,-1.7233314514160156,1.75,2,0.06170020261657205,-1.1891830240983126,22.093332290649414,4.866526797634942,21.85333251953125,1.0425749505402762,21.74666786193848,0.06170020261657205
8385,2013-06-13,22.233333587646484,22.3799991607666,21.84000015258789,21.940000534057614,829950.0,0.01614874042195824,-1.1891830240982955,-0.7999947981689574,35.403770857890905,40.14670796462718,-0.31769524167852836,0.18750649693998866,-0.4239063744986282,-2.084117126258896,38.282739302645766,0.5399990081787109,-0.187462361843604,-0.09699983596801687,-1.2220718145514624,1.0280721426154287,-0.6595358252597414,0.4655361533237077,0.7155603023319088,83.07705173829126,37.484052699416225,0.5625359892917234,6,-0.4166679382324219,0.4766664505004883,-0.6516666412353516,-2.036665916442871,1.3066673278808594,3,0.059220343374222884,-1.1090823970037647,21.8799991607666,-1.1891830240983126,22.093332290649414,4.866526797634942,21.85333251953125,0.059220343374222884
8386,2013-06-14,22.13333320617676,22.399999618530273,22.0,22.253332138061523,601800.0,-0.0044977682305493705,-1.0689706201535092,-0.4090876579253492,32.15768373741771,37.992230022497964,-0.263133321393596,0.2709449386980296,-0.3161846265400179,-1.9407106452523344,35.55330593770363,0.39999961853027344,-0.31845143958325295,-0.17766685485839417,-1.3023046182363593,0.946970908519571,-0.7399857365473785,0.3846520268305902,0.7138269786866189,66.66666666666711,25.472000740831803,0.5623188816889829,6,-0.3066673278808629,0.5766668319702113,-0.5499992370605504,-1.8766660690307653,1.166666030883789,4,0.06400599573897159,-1.1891830240982955,22.233333587646484,-1.1090823970037647,21.8799991607666,-1.1891830240983126,22.093332290649414,0.06400599573897159
8387,2013-06-17,22.739999771118164,22.979999542236328,22.18000030517578,22.280000686645508,1450650.0,0.027409634115664883,-1.4242406727740369,-3.833359824522477,42.530750939887895,37.71884363989301,-0.8482165675947577,-0.3333874743009986,-0.9051271735283777,-2.50351546863714,33.18593354068655,0.8466663360595668,-0.39747756652418786,0.4166664123535142,-0.7217166438484242,1.5550494685554526,-0.15252511574745498,0.9858579404544834,-1.4866676330566406,82.17823044270796,44.26702972046255,0.5691915281009688,6,-0.6233339309692383,-0.029999732971191406,-1.1566658020019531,-2.483332633972168,0.5,0,0.03957782003469301,-1.0689706201535092,22.13333320617676,-1.1891830240982955,22.233333587646484,-1.1090823970037647,21.8799991607666,0.03957782003469301
8388,2013-06-18,23.046667098999023,23.166667938232425,22.68000030517578,22.739999771118164,1720350.0,0.013485810508685914,-1.2812567055289488,0.6666694309455492,52.554739190383685,40.13504191131125,-1.1165820490986782,-0.6082322496971102,-1.1914310363274865,-2.7644118566306375,31.13607954444223,0.4866676330566442,-0.4424642192351804,0.6833337783813462,-0.49907545525269015,1.8657430120153826,0.09212916156432627,1.2745383951983662,-1.758801612854004,90.9547182397964,52.20605152307016,0.5912046168170187,6,-0.8366670608520508,-0.3366670608520508,-1.4633331298828125,-2.7899999618530273,0.1633319854736328,1,0.03615846309524606,-1.4242406727740369,22.739999771118164,-1.0689706201535092,22.13333320617676,-1.1891830240982955,22.233333587646484,0.03615846309524606
8389,2013-06-19,22.833332061767575,23.28666687011719,22.82666778564453,22.959999084472656,1530600.0,-0.009256654609321568,-5.5716232049920125,-0.4130437486783462,56.03109938254317,42.457964952337036,-0.7688007603420424,-0.3581275674516533,-0.9432428869054874,-2.5017173945159463,29.63664465084689,0.4599990844726598,-0.45138752955610073,0.4349987983703585,-0.7601170448689523,1.6301146416096692,-0.16255912324929866,1.0325567199900156,-1.470314477539059,68.66349361213982,24.693449535533425,0.5975579216196562,6,-0.43333244323730113,-0.12333202362060192,-1.2499980926513636,-2.5066642761230433,0.3766670227050817,2,0.04145994208453918,-1.2812567055289488,23.046667098999023,-1.4242406727740369,22.739999771118164,-1.0689706201535092,22.13333320617676,0.04145994208453918
8390,2013-06-20,22.020000457763672,22.920000076293945,22.01000022888184,22.85000038146973,1119800.0,-0.035620364202811894,-1.1411751506243855,6.55261255834949,47.213108910575265,43.26741222377467,0.14319895320296183,0.3912546158916683,-0.10701436374522544,-1.6412322314084236,26.824348438678026,0.9099998474121058,-0.44908636013552083,-0.3249995231628411,-1.485478439883476,0.8354793935577938,-0.9052389815231585,0.25523993519747634,-0.5415639163818362,1.5544394767738297,-45.93586690780868,0.5802394583603169,6,0.42333316802978516,0.6899995803833008,-0.27666664123535156,-1.5333328247070312,1.0299987792968786,3,0.07311528926128097,-5.5716232049920125,22.833332061767575,-1.2812567055289488,23.046667098999023,-1.4242406727740369,22.739999771118164,0.07311528926128097
8391,2013-06-21,21.549999237060547,22.200000762939453,21.51000022888184,22.1200008392334,2554500.0,-0.02134428750828732,-1.1230798123167967,0.6867489814067932,44.41017984941812,43.25899216066573,0.6508083970679479,0.7730382405673879,0.38304362917295975,-1.1271833539793725,23.61793526868556,0.6900005340576136,-0.3417144656104725,-0.7138340950012214,-1.857329212499696,0.42966102249725324,-1.2855816537504587,-0.14208653625198409,1.7366676330566442,2.2513513368436566,-45.78779749213112,0.5717475587492369,6,0.8483343124389684,1.1600008010864258,0.518333911895752,-0.5766658782958984,1.3800010681152344,4,0.09234346862734433,-1.1411751506243855,22.020000457763672,-5.5716232049920125,22.833332061767575,-1.2812567055289488,23.046667098999023,0.09234346862734433
8392,2013-06-24,21.46999931335449,21.71999931335449,21.290000915527344,21.5,1313800.0,-0.00371229357486369,-1.2051342244132237,0.05263263564724811,43.34600595005241,42.57982928594233,0.7495358677894721,0.7488802045090814,0.48795721253930324,-1.0008119272168479,20.157246750661535,0.4299983978271449,-0.25973415745340844,-0.7033339500427296,-1.7934600901073523,0.38679219002189313,-1.2483970200750427,-0.15827088001041645,1.7811342239379968,9.014948014382302,-39.19549988503131,0.5450630700323116,6,0.818334579467777,0.9533329010009801,1.1450009346008336,0.056668281555179334,1.4899997711181676,0,0.08523521109606125,-1.1230798123167967,21.549999237060547,-1.1411751506243855,22.020000457763672,-5.5716232049920125,22.833332061767575,0.08523521109606125
8393,2013-06-25,21.540000915527344,21.739999771118164,21.450000762939453,21.68000030517578,840300.0,0.003260438025692647,1.2307760024648973,4.6665395130009095,51.03629196038649,44.96484786428396,0.6624540558036536,0.5689062937366174,0.4517185502407415,-1.0238835480574906,16.384399071658617,0.28999900817871094,-0.208624441902316,-0.5449990272521958,-1.5296592151193558,0.4396611606149641,-1.0373291211857776,-0.05266893331861411,1.6326873168945362,12.520872578876356,-39.89925798688144,0.49233009393358035,6,0.7483329772949219,0.883331298828125,1.0749993324279785,0.0,2.299999237060547,1,0.07892287759214334,-1.2051342244132237,21.46999931335449,-1.1230798123167967,21.549999237060547,-1.1411751506243855,22.020000457763672,0.07892287759214334
8394,2013-06-26,21.5,21.899999618530273,21.5,21.709999084472656,804300.0,-0.0018570526382154506,-2.8095367847411445,1.5,50.172104410994194,46.605773814628776,0.7184345524694216,0.5289129072906533,0.5035770101072892,-0.9422440850757674,13.671429500156634,0.39999961853027344,-0.1859631622034037,-0.5169999122619622,-1.4634067816777296,0.4294069571538053,-0.9902033469698459,-0.04379647755407845,1.5973807397461002,12.883386048732199,-42.159210427704714,0.4732034347078834,6,0.7883338928222656,0.9233322143554688,1.1150002479553223,0.05000019073486328,2.2999992370605504,2,0.07953484113826303,1.2307760024648973,21.540000915527344,-1.2051342244132237,21.46999931335449,-1.1230798123167967,21.549999237060547,0.07953484113826303
8395,2013-06-27,21.57999992370605,22.13999938964844,21.549999237060547,21.670000076293945,798200.0,0.003720926684002368,-6.866588678093735,0.4285740236149125,47.74366702265877,48.33754973521111,0.599004969040454,0.4034402150762908,0.4394026488462224,-0.9834432150120485,11.627298121532391,0.639999389648441,-0.20131055249103724,-0.3949999809265172,-1.3406591124308278,0.5506591505777934,-0.8678295466786743,0.07782958482563984,1.4450856230713,31.868028220380157,-23.248216529596956,0.4728295657521559,6,0.7083339691162145,0.8433322906494176,1.0916671752929723,-0.029999732971187854,2.3700008392333984,3,0.07553286221173794,-2.8095367847411445,21.5,1.2307760024648973,21.540000915527344,-1.2051342244132237,21.46999931335449,0.07553286221173794
8396,2013-06-28,22.049999237060547,22.149999618530273,21.6299991607666,21.649999618530273,1292700.0,0.02177939365227677,-1.3636355754767282,-4.444432670707238,52.42399137885638,49.436798672874275,0.1295669539198414,-0.08648247382727803,-0.007478929908046439,-1.4109825680269417,9.726214802070537,0.5699996948242223,-0.11545708788104747,0.08483276367187642,-0.8529895357538102,1.022655063097563,-0.3840783860409651,0.553743913384718,0.9056829244668023,88.37203112975092,32.06240921866009,0.4689111497128425,6,0.23833465576171875,0.3733329772949219,0.6833348274230957,-0.4999990463256836,1.6900005340576172,4,0.04535147549208318,-6.866588678093735,21.57999992370605,-2.8095367847411445,21.5,1.2307760024648973,21.540000915527344,0.04535147549208318
8397,2013-07-01,22.25,22.559999465942386,22.07999992370605,22.100000381469727,819800.0,0.00907032969884658,-4.052612558349532,0.3749994039529838,51.950217793591605,49.36962962878626,-0.16455446818697794,-0.2839785287118204,-0.1875790338326766,-1.5689517947785063,9.575546476918268,0.5100002288818395,-0.0643686899753213,0.2740001678466797,-0.6721067487066463,1.2201070844000057,-0.19905329042998332,0.7470536261233427,0.6390549116873494,72.07208755255931,19.355074837407685,0.47305345827666295,7,0.038333892822265625,0.17333221435546875,0.565000057220459,-0.6999998092651367,1.0599994659423864,0,0.030561811468574396,-1.3636355754767282,22.049999237060547,-6.866588678093735,21.57999992370605,-2.8095367847411445,21.5,0.030561811468574396
8398,2013-07-02,22.21999931335449,22.38999938964844,22.07999992370605,22.280000686645508,882200.0,-0.0013483454672139628,1.2142915531335094,-0.4000101725519355,54.43477724361042,49.19226050223818,-0.2951908245021073,-0.2538673453850002,-0.14040992541877273,-1.5003930145683206,9.285923556508566,0.3099994659423899,0.00876008101080572,0.23566617965697745,-0.716227038520536,1.187559397834491,-0.24028042943177752,0.7116127887457324,0.6050934384864597,67.92449774626796,15.685858238546004,0.4759466090887564,7,-0.1149988174438441,0.20333290100098012,0.6300010681152379,-0.6066656112670827,1.2000007629394567,1,0.03330332106146461,-4.052612558349532,22.25,-1.3636355754767282,22.049999237060547,-6.866588678093735,21.57999992370605,0.03330332106146461
8399,2013-07-03,22.09000015258789,22.290000915527344,21.959999084472656,22.1200008392334,531800.0,-0.005850547470020229,-1.2758525436548391,0.4999999999999704,48.01477480104952,49.281334490068645,-0.3148295816455402,-0.07826265809591604,0.0008727765124731945,-1.3316679890093042,9.818595362961611,0.3300018310546875,-0.0034063585535584195,0.07416696548461843,-0.845829896726503,0.9941638276957399,-0.3858314656209423,0.5341653965901791,0.6736889258005121,53.465425064821325,4.9158198958634856,0.4599984311055609,7,-0.16499996185302734,0.17999935150146484,0.8333334922790527,-0.47666645050048473,1.4200000762939489,2,0.07922136658722412,1.2142915531335094,22.21999931335449,-4.052612558349532,22.25,-1.3636355754767282,22.049999237060547,0.07922136658722412
8400,2013-07-05,22.5,22.5,22.07999992370605,22.21999931335449,455000.0,0.018560427550023295,1.9999931880573274,-9.333142602835645,54.676867727936404,50.422077587681784,-0.7259193109199025,-0.4305270662094287,-0.38682891397824903,-1.7002711298327,10.640291849201935,0.42000007629394887,-0.08232100469282244,0.4335001945495591,-0.47533732443578813,1.3423377135349064,-0.02091856494311628,0.8879189540422345,0.20474155187396192,93.5484466393755,45.337004978812686,0.45441875949267363,7,-0.5749998092651367,-0.23000049591064453,0.42833375930786133,-0.8866662979125941,1.0200004577636719,4,0.057777743869357856,-1.2758525436548391,22.09000015258789,1.2142915531335094,22.21999931335449,-4.052612558349532,22.25,0.057777743869357856
8401,2013-07-08,22.989999771118164,23.11000061035156,22.450000762939453,22.60000038146973,1670300.0,0.02177776760525174,1.0952340585282683,1.3928515473327534,53.28658745744827,51.52658664405911,-1.106538233163235,-0.8670580955110196,-0.8496664332015982,-2.1439014411497865,11.609460638949102,0.6599998474121058,-0.15546352597147717,0.8613333702087402,-0.12239720622245187,1.8450639466399323,0.3694680819931442,1.3531986584243363,-1.6999988555908203,89.56515825996989,43.764520675859146,0.4918652882155953,7,-0.7099990844726562,-0.7200002670288086,-0.2049999237060547,-1.3766660690307582,0.3000011444091797,0,0.04175732933357024,1.9999931880573274,22.5,-1.2758525436548391,22.09000015258789,1.2142915531335094,22.21999931335449,0.04175732933357024
8402,2013-07-09,23.1200008392334,23.520000457763672,23.03000068664551,23.46999931335449,971000.0,0.0056546789651799045,1.1777730682829495,-0.8974333894127304,51.01103385890545,51.523780188338996,-1.0927915260562528,-0.9457890524993928,-0.9508644681416776,-2.2250289770010703,12.712055029217279,0.5300006866455078,-0.12675052669026243,0.9280010223388686,-0.14053566166479214,1.9965377063425294,0.39373268033703823,1.462269364340699,-1.7935999298095702,74.35902138429373,32.85441002779527,0.534268342001831,7,-0.6100006103515625,-0.7333345413208008,-0.33500099182128906,-1.3366670608520508,-0.3299999237060547,1,0.02681656182436898,1.0952340585282683,22.989999771118164,1.9999931880573274,22.5,-1.2758525436548391,22.09000015258789,0.02681656182436898
8403,2013-07-10,22.96999931335449,23.229999542236328,22.84000015258789,23.10000038146973,682100.0,-0.00648795503607269,1.0,0.37143324250683607,51.917686133555286,51.71773371306801,-0.8030635559915638,-0.7660163904717479,-0.7798715964870837,-2.0274880170570775,13.306724554001537,0.3899993896484375,-0.0447016022650395,0.7341661453247035,-0.3879119311748127,1.8562442218242197,0.17312710707494716,1.2952051835744598,-1.555854421997065,64.74354742080209,25.572462048708346,0.5610390382497575,7,-0.43499946594237926,-0.583333015441891,-0.31833219528197887,-1.0433320999145472,-0.8699989318847621,2,0.014801922627408315,1.1777730682829495,23.1200008392334,1.0952340585282683,22.989999771118164,1.9999931880573274,22.5,0.014801922627408315
8404,2013-07-11,23.229999542236328,23.34000015258789,23.10000038146973,23.190000534057614,357500.0,0.011319122187813058,-1.1818229107965321,-0.3076821502978479,70.09961282800302,54.201727691439594,-0.8849144297237146,-0.9693935968570884,-1.0203695552116585,-2.234441531747649,13.841847738258767,0.370000839233402,0.06576097188430197,0.9266663551330581,-0.2655147626633294,2.1188474729294455,0.3305757962348643,1.5227569140312518,-1.731620428222655,79.8610550018213,34.44741474970491,0.5960905588981943,7,-0.6549997329711914,-0.8433332443237305,-0.5783324241638184,-0.8966655731201172,-1.0799999237060547,3,0.008179101928614374,1.0,22.96999931335449,1.1777730682829495,23.1200008392334,1.0952340585282683,22.989999771118164,0.008179101928614374
8405,2013-07-12,23.54999923706055,23.54999923706055,23.1200008392334,23.209999084472656,551500.0,0.0137752777068465,1.5294012049949752,8.5002145820412,84.96498086652166,57.81739319006907,-1.0013891903988679,-1.2497707534693525,-1.301057369636208,-2.5029337714831676,14.32513855354601,0.429998397827152,0.14897420255033822,1.1808327674865744,-0.13416180991415771,2.4958273448873065,0.5233354787862083,1.8383300561869405,-1.9707552692968768,100.0,47.097250466737975,0.6574972887003668,7,-0.7950000762939489,-1.1483335494995153,-0.8983321189880407,-1.1699991226196325,-0.929998397827152,4,-0.0016984717398956795,-1.1818229107965321,23.229999542236328,1.0,22.96999931335449,1.1777730682829495,23.1200008392334,-0.0016984717398956795
8406,2013-07-15,23.54999923706055,23.88999938964844,23.479999542236328,23.670000076293945,645300.0,0.0,-2.153842203719354,-0.35294348640732803,87.41000999641166,61.75737010149352,-0.8562856472740137,-1.1997054358079673,-1.2706063151569857,-2.447603520667993,14.941315431306029,0.4099998474121129,0.25146275803664153,1.109999465942387,-0.30064820709076656,2.5206471389755407,0.40467562942581026,1.815323302458964,-1.8525099531390659,67.6190095585485,8.786161997689291,0.7053238365165774,7,-0.6250000000000036,-0.9599990844726598,-0.9833331108093297,-1.1699991226196325,-0.8599987030029368,0,-0.001273833557058901,1.5294012049949752,23.54999923706055,-1.1818229107965321,23.229999542236328,1.0,22.96999931335449,-0.001273833557058901
8407,2013-07-16,23.63999938964844,23.670000076293945,23.3799991607666,23.59000015258789,550000.0,0.003821662654080127,4.272714662227771,-0.41665739489792003,87.49993188048013,65.43127617225682,-0.8139776281945821,-1.2846894433990563,-1.3390128591503974,-2.477462680213751,14.680508745709881,0.29000091552734375,0.3749859926282362,1.154999637603762,-0.350194995141603,2.660194270349127,0.40240232123107944,1.9075969539764444,-1.7671092972687994,76.19045889024935,11.02442721430684,0.7525973163726825,7,-0.7150001525878942,-1.0499992370605504,-1.0733332633972203,-1.259999275207523,-1.0900001525878906,1,-0.014805350387375849,-2.153842203719354,23.54999923706055,1.5294012049949752,23.54999923706055,-1.1818229107965321,23.229999542236328,-0.014805350387375849
8408,2013-07-17,23.8799991607666,24.059999465942386,23.54999923706055,23.70000076293945,782200.0,0.010152274844103859,-1.1249945362574274,3.6000228885326604,89.66662746008072,70.05925980103805,-0.8870235076471573,-1.5379062816107663,-1.5440837689168134,-2.658402279617931,14.319892620709027,0.5100002288818359,0.45923179685407334,1.3533328056335456,-0.2596071525961925,2.9662727638632838,0.5468628265186766,2.1598027847484147,-1.8457403246054547,81.24995032941494,9.079298372802711,0.8064699791148697,7,-0.8099994659423828,-1.2049989700317383,-1.3916659355163574,-1.4999990463256836,-1.5799999237060547,2,-0.04564481924396624,4.272714662227771,23.63999938964844,-2.153842203719354,23.54999923706055,1.5294012049949752,23.54999923706055,-0.04564481924396624
8409,2013-07-18,23.78000068664551,24.239999771118164,23.65999984741211,24.03000068664551,695900.0,-0.004187540939506462,-1.3673385181897812,-1.3889012514437424,86.4238481700193,73.5867020723806,-0.583443310776385,-1.4370264686007062,-1.4123922021194737,-2.5004964602402104,13.854217055881545,0.5799999237060547,0.5388533195192586,1.2060009002685597,-0.4978323466817578,2.909834147218877,0.35408427679340093,2.0579175237437184,-1.543167787506242,58.92861400335862,-17.582440306654377,0.851916623475158,7,-0.43500041961670277,-1.0150003433227575,-1.378334522247318,-1.4000005722045934,-1.7700004577636719,3,-0.07064761382110674,-1.1249945362574274,23.8799991607666,4.272714662227771,23.63999938964844,-2.153842203719354,23.54999923706055,-0.07064761382110674
8410,2013-07-19,23.6299991607666,23.95000076293945,23.21999931335449,23.78000068664551,698000.0,-0.006307885683247583,1.979587547002402,0.6000061035156392,79.25922890916006,76.4725511225708,-0.2864142527726088,-1.2229233825712917,-1.2313573636917674,-2.2935106544211017,14.639822034449079,0.7300014495849609,0.6156613082992237,0.9754994392395027,-0.7697552618307313,2.7207541403097366,0.10287208870438391,1.8481267897746214,-1.152786236989865,40.19604543227627,-33.376516764388064,0.8726273505351172,7,-0.08999919891357422,-0.8649988174438477,-1.3116660118103027,-1.2499990463256836,-2.1499996185302734,4,-0.06263222999574214,-1.3673385181897812,23.78000068664551,-1.1249945362574274,23.8799991607666,4.272714662227771,23.63999938964844,-0.06263222999574214
8411,2013-07-22,23.540000915527344,23.670000076293945,23.38999938964844,23.63999938964844,653400.0,-0.0038086436070926544,2.5000119209402794,0.6666497126290705,74.90349111057755,79.12726859497883,-0.1231436149844427,-1.0289498981950551,-1.1027796946274009,-2.1514759613030563,16.16164838304298,0.28000068664550426,0.74169538410559,0.7860011100769029,-0.9205976665305542,2.49259988668436,-0.06729827822682566,1.6393004983806314,-0.8512535700696375,31.37269201569285,-40.638596584851825,0.8532993883037294,7,-9.5367431640625e-07,-0.7750005722045898,-1.2766680717468262,-1.1600008010864258,-2.5400009155273438,0,-0.03908241463521356,1.979587547002402,23.6299991607666,-1.3673385181897812,23.78000068664551,-1.1249945362574274,23.8799991607666,-0.03908241463521356
8412,2013-07-23,23.29999923706055,23.559999465942386,23.229999542236328,23.540000915527344,832800.0,-0.010195482970796532,1.3571525885558238,2.4000534065765176,69.28570504091614,81.05704847357448,0.16212513777963267,-0.6796665807438593,-0.8292009091731067,-1.8588148981476813,17.316605943046817,0.32999992370605824,0.8105781328129922,0.45449943542480753,-1.155749986581391,2.064748857431006,-0.3506252755782917,1.2596241464279068,-0.4251016005235897,7.843126255203801,-62.01303857184686,0.8051247110030985,7,0.3700008392333949,-0.5349988937377965,-1.0316662788391149,-0.9199991226196325,-2.2999992370605504,1,-0.026180202702868915,2.5000119209402794,23.540000915527344,1.979587547002402,23.6299991607666,-1.3673385181897812,23.78000068664551,-0.026180202702868915
8413,2013-07-24,23.239999771118164,23.309999465942386,23.07999992370605,23.29999923706055,505900.0,-0.002575084459528698,4.749994039529505,0.2499960263848234,71.06225289193718,81.16400848067826,0.2955300167731352,-0.5120293487858056,-0.7418618915002142,-1.7488444246530328,18.45378411673842,0.22999954223633523,0.854799356136148,0.30950002670288157,-1.1859733737137184,1.8049734271194815,-0.4382366735054184,1.0572367269111815,-0.20128987843146007,13.793092108508684,-55.734836718253604,0.7477367002083002,7,0.4200000762939453,-0.47499942779541016,-0.8266668319702148,-0.8599996566772461,-2.190000534057617,2,-0.02969021260125493,1.3571525885558238,23.29999923706055,2.5000119209402794,23.540000915527344,1.979587547002402,23.6299991607666,-0.02969021260125493
8414,2013-07-25,23.209999084472656,23.3700008392334,23.11000061035156,23.190000534057614,595000.0,-0.0012909073554635553,-1.8889171461571135,-0.3333121403821484,65.10634878635926,78.95749380510466,0.3602828767590225,-0.36612257445558427,-0.7015001229147657,-1.6677947269361226,19.95012971297816,0.2600002288818395,0.9033791777790796,0.19399938583374166,-1.1443954739107731,1.5323942455782564,-0.47519804403851396,0.8631968157059973,1.0300006866455078,14.942417858028037,-49.41772043353572,0.6691974298722572,7,0.4500007629394531,-0.44499874114990234,-0.7499990463256836,-0.8299989700317383,-2.4199981689453125,3,-0.039207233231684735,4.749994039529505,23.239999771118164,1.3571525885558238,23.29999923706055,2.5000119209402794,23.540000915527344,-0.039207233231684735
8415,2013-07-26,23.209999084472656,23.31999969482422,22.8799991607666,23.15999984741211,822000.0,0.0,2.2592576894276553,2.500143061516008,55.91395203127225,75.45793180897806,0.3430581613889103,-0.25059396870058137,-0.7074742477421836,-1.618782197580991,21.129393817473126,0.4400005340576172,0.9637301946057093,0.11249942779540945,-1.0438445701655645,1.2688434257563834,-0.46567257118507754,0.6906714267758964,1.007400703430175,41.772093831786535,-18.598394090577443,0.5781719989804877,7,0.35000038146972656,-0.44499874114990234,-0.6549992561340332,-0.8299989700317383,-2.7099990844726562,4,-0.05170180538238833,-1.8889171461571135,23.209999084472656,4.749994039529505,23.239999771118164,1.3571525885558238,23.29999923706055,-0.05170180538238833
8416,2013-07-29,23.04999923706055,23.45000076293945,23.03000068664551,23.20000076293945,593600.0,-0.006893574050985007,-3.4210853896039617,-3.0000762951093414,48.1481070334695,71.08550682597688,0.4745816281088864,-0.012474974353299473,-0.5416760776579004,-1.4098832769590715,22.42878993354081,0.4200000762939382,0.9369069199109106,-0.09750041961669709,-1.1444381605357634,0.9494373213023692,-0.6209692900762285,0.4259684508428343,1.1139045257568334,25.000000000000394,-32.21300852478265,0.5234688704595328,7,0.5100002288818324,-0.2849988937377965,-0.4733324050903356,-0.6699991226196325,-2.079999923706062,0,-0.06811278727939929,2.2592576894276553,23.209999084472656,-1.8889171461571135,23.209999084472656,4.749994039529505,23.239999771118164,-0.06811278727939929
8417,2013-07-30,22.93000030517578,23.3700008392334,22.88999938964844,23.10000038146973,568900.0,-0.005206027585971884,-2.839982299939809,1.133322313208968,48.924757094880505,66.55863234095463,0.5400699631263066,0.16978488789737867,-0.41629399524476796,-1.2432091379399957,23.046894566793767,0.4800014495849574,0.8313082539503824,-0.2514993667602532,-1.2166886115668696,0.7136898780463632,-0.7340939891635614,0.231095255643055,1.182547273559571,8.772105941207036,-45.526645716514004,0.482594622403309,7,0.6299991607666016,-0.16499996185302734,-0.37583351135253906,-0.5500001907348633,-1.9200000762939418,1,-0.08416922282988981,-3.4210853896039617,23.04999923706055,2.2592576894276553,23.209999084472656,-1.8889171461571135,23.209999084472656,-0.08416922282988981
8418,2013-07-31,22.959999084472656,23.18000030517578,22.8799991607666,23.0,742600.0,0.001308276445600498,-2.0,0.23529939750249146,41.71776341348111,61.591289590228165,0.40883892846554915,0.20877137931335454,-0.43249804909245526,-1.225458622516392,23.69055365264323,0.3000011444091797,0.7153525327554249,-0.2585005760192871,-1.1196202155475028,0.6026190635089286,-0.6890603957833932,0.17205924374481896,1.1032465575439474,14.03503488430466,-35.50057558483748,0.4305598197641077,7,0.4550008773803711,-0.11499881744384766,-0.6041660308837891,-0.5799989700317383,-1.8199996948242152,2,-0.08536581718760439,-2.839982299939809,22.93000030517578,-3.4210853896039617,23.04999923706055,2.2592576894276553,23.209999084472656,-0.08536581718760439
8419,2013-08-01,23.84000015258789,23.93000030517578,23.07999992370605,23.18000030517578,1503000.0,0.038327574181410196,1.0238100644411328,-16.499618539004388,56.621029620533115,59.07593411371406,-0.5160213343604596,-0.5622275850622778,-1.2845406114161761,-2.049873081283799,25.0089069139834,0.970001220703125,0.6070515186646972,0.5340004920959487,-0.1888418699642429,1.2568428541561403,0.1725793110658529,0.8954216731260445,0.17591563017871437,91.42856623851277,46.282114950081805,0.36142118103009546,8,-0.4350004196166992,-0.9700002670288086,-1.4841670989990234,-1.4600000381469727,-2.8199996948242188,3,-0.11703023899622256,-2.0,22.959999084472656,-2.839982299939809,22.93000030517578,-3.4210853896039617,23.04999923706055,-0.11703023899622256
8420,2013-08-02,23.79999923706055,23.940000534057614,23.540000915527344,23.940000534057614,649900.0,-0.0016778907412463573,4.714227326603419,-0.21212322630984676,55.60538231656521,56.93169980326825,-0.50217948339127,-0.44252905543912746,-1.2472030312504359,-1.955444084109594,26.06373616959996,0.3999996185302699,0.4559401978559201,0.428999614715579,-0.21855129528716688,1.076550524718325,0.10522415971420784,0.7527750697169502,0.17047988082605414,86.79234758324908,42.65074875259681,0.32377545500137284,8,-0.38999938964844105,-0.904999732971195,-1.4441661834716832,-1.4199991226196325,-3.179998397827152,4,-0.12647052176565365,1.0238100644411328,23.84000015258789,-2.0,22.959999084472656,-2.839982299939809,22.93000030517578,-0.12647052176565365
8421,2013-08-05,23.95000076293945,23.979999542236328,23.6299991607666,23.75,485900.0,0.006302585322999654,1.6923280073946916,-1.4285636435471378,56.76858623044748,55.54090882432729,-0.656996603546844,-0.5448572206818092,-1.4009737089855285,-2.0515087833984076,26.32331078006502,0.35000038146972656,0.319462044119156,0.5310010910034144,-0.13954961729938375,1.2015517993062126,0.19572573685201533,0.8662764451548135,-1.070001602172848,97.27283919149221,54.82294376070182,0.33527535415139953,8,-0.5200014114379847,-1.0150012969970668,-1.5941677093505824,-1.4566669464111293,-3.29000091552734,0,-0.14405013165085268,4.714227326603419,23.79999923706055,1.0238100644411328,23.84000015258789,-2.0,22.959999084472656,-0.14405013165085268
8422,2013-08-06,23.739999771118164,24.5,23.559999465942386,23.95000076293945,2070800.0,-0.00876830835622533,-2.298238217136002,-1.0500009536706794,46.9026712983124,52.85651086948008,-0.4224421715049651,-0.3014830854182051,-1.2006985804327286,-1.7910121848932548,26.33486306587669,0.9400005340576136,0.22163703120011746,0.2900001525878899,-0.379674163678267,0.9596744688540468,-0.04483700554519032,0.6248373107209702,-0.8380006027221683,53.08642992793287,14.90235404110588,0.334837158133079,8,-0.05000019073486328,-0.5100002288818359,-1.3841667175292969,-1.1233320236206055,-2.879999160766605,1,-0.11668072807370578,1.6923280073946916,23.95000076293945,4.714227326603419,23.79999923706055,1.0238100644411328,23.84000015258789,-0.11668072807370578
8423,2013-08-07,23.309999465942386,23.6299991607666,23.209999084472656,23.61000061035156,656700.0,-0.018112902667291153,1.47060143500676,1.4285701310614702,40.92663125926052,50.16987558869133,0.020709645554649825,0.1636875510539717,-0.786480982948202,-1.309949321099559,26.45263011933189,0.5300006866455078,0.13319346150181488,-0.15700016021728302,-0.7917188747811927,0.4777185543466267,-0.4743595174992379,0.16035919706467183,-0.3440802642822298,16.197149991471118,-18.56302068404749,0.31735935728195563,8,0.3800001144409144,-0.07999992370605824,-0.9541664123535192,-0.5999994277954137,-2.139999389648441,2,-0.09867006820060265,-2.298238217136002,23.739999771118164,1.6923280073946916,23.95000076293945,4.714227326603419,23.79999923706055,-0.09867006820060265
8424,2013-08-08,23.420000076293945,23.479999542236328,23.1299991607666,23.3700008392334,607000.0,0.004719031011231056,3.1176958980342877,-0.16666348776440915,45.88237582053288,49.055256009720296,-0.06299416051713891,0.07236113752971463,-0.8969118831337752,-1.37124208922517,26.375345932565686,0.35000038146972656,0.07491697678379694,-0.05649957656860494,-0.681901708959348,0.5689025558221381,-0.3692006427639747,0.2562014896267648,-0.3927176427001946,21.16793707145592,-12.371554969011274,0.31270106619537086,8,0.26999950408935547,-0.1900005340576172,-1.1558337211608887,-0.7100000381469727,-1.8400001525878942,3,-0.09735271901016573,1.47060143500676,23.309999465942386,-2.298238217136002,23.739999771118164,1.6923280073946916,23.95000076293945,-0.09735271901016573
8425,2013-08-09,23.51000022888184,23.6299991607666,23.29999923706055,23.3700008392334,686500.0,0.0038428758452051515,-1.35712047519792,2.8000305180438643,49.411752386238156,49.19566104891682,-0.11841668816849094,-0.021912765646856514,-0.9721206850631425,-1.4157744637213163,26.108981486326353,0.32999992370605113,0.017422821818161793,0.03550052642822621,-0.5891673487583944,0.6601684016148468,-0.2768334111650823,0.34783446402153473,-0.4238090926318385,27.737287250705073,-5.825285130860287,0.31233393759331,8,0.1799993515014613,-0.22000026702881215,-1.4125003814697301,-0.8000001907348668,-1.8099994659423864,4,-0.10591236694499151,3.1176958980342877,23.420000076293945,1.47060143500676,23.309999465942386,-2.298238217136002,23.739999771118164,-0.10591236694499151
8426,2013-08-12,23.520000457763672,23.709999084472656,23.3700008392334,23.440000534057614,1407900.0,0.000425360645873063,-2.090902785604675,0.5714305177111826,54.741398446170884,49.84195453239352,-0.061168567652103434,-0.036127960045849505,-0.961320523894301,-1.3943705039048346,25.47325402666738,0.3399982452392578,-0.010791873110470362,0.047000694274903054,-0.577047621254767,0.6710490098045732,-0.265023463489932,0.3590248520397381,-0.3900012969970703,28.467230517559432,-8.003803514989553,0.3120241577648358,8,0.1699991226196289,-0.04500007629394531,-1.4225006103515625,-0.8100004196166992,-1.7000007629394531,0,-0.12329930110919785,-1.35712047519792,23.51000022888184,3.1176958980342877,23.420000076293945,1.47060143500676,23.309999465942386,-0.12329930110919785
8427,2013-08-13,23.290000915527344,24.5,23.239999771118164,24.5,1967800.0,-0.009778891911560672,1.0826465822178226,-15.12500298023441,51.00403759846003,50.87376277516896,0.2517405487948743,0.17529353202868592,-0.7058868693014304,-1.1389883998823294,25.36937628392496,1.260000228881836,-0.01360764233689693,-0.16549892425537038,-0.789458636546513,0.4584607880357723,-0.4774787804009435,0.14648093189020273,-0.10520172119140625,11.678953047231214,-26.51805362681291,0.3119798561455714,8,0.4999990463256836,0.37999916076660156,-1.015000820159912,-0.5800008773803711,-1.4400005340576172,1,-0.11292404313998217,-2.090902785604675,23.520000457763672,-1.35712047519792,23.51000022888184,3.1176958980342877,23.420000076293945,-0.11292404313998217
8428,2013-08-14,22.790000915527344,23.29999923706055,22.78000068664551,23.229999542236328,1438600.0,-0.02146844054723296,-1.2608677624268507,0.3636355038241581,42.905443284141775,49.34980873779214,0.8103023204090221,0.6213010665401058,-0.1863831775091569,-0.6281777817214191,24.458707290657188,0.5199985504150391,0.002790877672278924,-0.6109990119934068,-1.2683592061527271,0.04636118216591356,-0.9396791090730687,-0.28231891491374483,1.7099990844726562,0.5814088880261871,-38.881772972998064,0.3286800970796608,8,0.8499994277954102,0.8499994277954102,-0.34166765213012695,-0.0800008773803711,-1.1100006103515625,2,-0.08468627589483035,1.0826465822178226,23.290000915527344,-2.090902785604675,23.520000457763672,-1.35712047519792,23.51000022888184,-0.08468627589483035
8429,2013-08-15,22.100000381469727,22.649999618530273,22.07999992370605,22.649999618530273,1212600.0,-0.03027645925136857,1.072729038209461,1.250002167448393,34.794552617428465,47.03749432677696,1.3717854817069792,1.2427008005930098,0.5346331667851487,0.07181780456693332,22.848445592507236,0.7100009918212926,0.010917353299042531,-1.2169995307922363,-2.070527159333782,-0.3634719022506907,-1.6437633450630074,-0.7902357165214653,2.3999996185302734,0.8264651707905998,-36.76067671559103,0.4267638142707727,8,1.1899995803833008,1.1899995803833008,0.36083269119262695,0.6099996566772461,-0.4600009918212855,3,-0.042081461046288626,-1.2608677624268507,22.790000915527344,1.0826465822178226,23.290000915527344,-2.090902785604675,23.520000457763672,-0.042081461046288626
8430,2013-08-16,22.149999618530273,22.350000381469727,21.76000022888184,22.049999237060547,1126400.0,0.0022624088777152274,1.3599916076980154,-0.18181912761220428,37.2881511179262,44.87300153649681,1.1880569449714287,1.1342945266529192,0.5160104757177066,0.030076853018211835,21.952175010858006,0.5900001525878871,0.0331699004357624,-1.0930003166198716,-2.078668236998542,-0.10733239624120117,-1.585834276809205,-0.6001663564305382,2.2532003784179686,14.233555555710137,-23.91529088739158,0.49283396018933506,8,0.9800004959106445,0.9800004959106445,0.33083343505859375,0.5600004196166992,-0.5399990081787145,4,-0.02573362097701215,1.072729038209461,22.100000381469727,-1.2608677624268507,22.790000915527344,1.0826465822178226,23.290000915527344,-0.02573362097701215
8431,2013-08-19,22.6200008392334,22.76000022888184,22.149999618530273,22.149999618530273,768300.0,0.021219017101469007,-1.5957405363288248,4.69999427797593,46.01543626497497,44.77441986612598,0.5694375078256151,0.6238187667597686,0.07511230579973471,-0.430871688992557,21.205410411832375,0.610000610351566,-0.03711783707079519,-0.5769990921020494,-1.5898033510678111,0.4358051668637124,-1.083401221584932,-0.0705969626191667,1.6246071716308599,31.38688621132998,-10.045088254093244,0.5064021294828814,8,0.5099992752075195,0.5099992752075195,-0.04166841506958008,0.08999919891357422,-1.25,0,-0.04067197357032126,1.3599916076980154,22.149999618530273,1.072729038209461,22.100000381469727,-1.2608677624268507,22.790000915527344,-0.04067197357032126
8432,2013-08-20,22.690000534057614,22.90999984741211,22.54999923706055,22.670000076293945,768400.0,0.0030945929366548164,-1.7692127116406482,0.04255405493149039,46.56490920694694,45.40089519364669,0.37418130557950846,0.5331091212732773,0.032190459376934655,-0.4943002873175608,20.837681020898515,0.36000061035155895,-0.10800322266626239,-0.4764994621276877,-1.5127125908987402,0.5597136666433649,-0.994606026513214,0.04160710225783859,1.4055310098876994,60.389669099569396,14.85220063421098,0.5181065643855258,8,0.43999958038330433,0.43999958038330433,0.06749916076660512,0.01999950408935902,-0.75,1,-0.03834291841146176,-1.5957405363288248,22.6200008392334,1.3599916076980154,22.149999618530273,1.072729038209461,22.100000381469727,-0.03834291841146176
8433,2013-08-21,22.54999923706055,22.86000061035156,22.43000030517578,22.68000030517578,583200.0,-0.006170176011539574,-1.3243326838019047,-6.499904634752074,29.78058956688308,43.611807832130054,0.4414639831941649,0.6522057709238105,0.19046397036352047,-0.3469850328985906,20.70142820785832,0.4300003051757777,-0.20648933095455035,-0.5820007324218714,-1.6532636134586483,0.48926214861490536,-1.1176321729402616,-0.04636929190348127,1.405400427980954,68.69558871579025,27.766602362944745,0.535631440518389,8,0.5800008773803675,0.5800008773803675,0.20750045776366832,0.16000080108642223,-0.8199996948242223,2,-0.03104207890350552,-1.7692127116406482,22.690000534057614,-1.5957405363288248,22.6200008392334,1.3599916076980154,22.149999618530273,-0.03104207890350552
8434,2013-08-22,22.299999237060547,22.71999931335449,22.11000061035156,22.59000015258789,1276200.0,-0.01108647487620007,1.2181801788055413,2.2307579447754358,27.941211119600453,41.22619213583698,0.5765105912644728,0.8754184856278933,0.4630853125896479,-0.09030542003017672,20.28193103465065,0.6099987030029297,-0.27752115784250364,-0.7865007400512702,-1.9193458896924191,0.34634440958987867,-1.3529233148718447,-0.2200781652306958,1.5236764618113767,46.95645106985692,11.340232984795662,0.5664225748205745,8,0.8300008773803711,0.8300008773803711,0.5725007057189941,0.4100008010864258,-0.8599987030029332,3,-0.027802643636614333,-1.3243326838019047,22.54999923706055,-1.7692127116406482,22.690000534057614,-1.5957405363288248,22.6200008392334,-0.027802643636614333
8435,2013-08-23,22.01000022888184,22.399999618530273,22.0,22.25,843100.0,-0.013004440273556406,-2.076917433884752,0.8275828049774943,22.59888436357909,37.65480168221566,0.7055551323969418,1.1287802393278774,0.7614114848799183,0.21252537815622574,20.28083278359923,0.39999961853027344,-0.310659066528153,-1.0164998054504366,-2.2448882188913366,0.21188860799046338,-1.6306940121708848,-0.4023055987299884,1.6898549417906779,1.0989264350184789,-25.61444478773087,0.6141942067204497,8,1.1199998855590785,1.1199998855590785,1.0450000762939418,0.7366657257080043,-0.39999961853028054,4,-0.016810578618162708,1.2181801788055413,22.299999237060547,-1.3243326838019047,22.54999923706055,-1.7692127116406482,22.690000534057614,-0.016810578618162708
8436,2013-08-26,21.479999542236328,22.059999465942386,21.40999984741211,22.030000686645508,1262500.0,-0.024079994599456533,1.1311508215687063,2.291673620548556,20.72540473071554,34.290509141355166,1.0233682470921224,1.618090037395575,1.2969761738452519,0.7467644541960041,20.24379277623191,0.649999618530277,-0.38917620875087877,-1.4680005073547377,-2.8773917574487164,-0.05860925726075905,-2.1726961324017253,-0.7633048823077502,2.1034643319287483,4.666646321614584,-17.937790200474403,0.7046956250469891,8,0.875,1.4750003814697266,1.6725006103515625,1.2666664123535156,-0.03999900817871449,0,0.006052191382015959,-2.076917433884752,22.01000022888184,1.2181801788055413,22.299999237060547,-1.3243326838019047,22.54999923706055,0.006052191382015959
8437,2013-08-27,21.0,21.459999084472656,20.959999084472656,21.350000381469727,1278600.0,-0.02234634788015244,-1.3255694293508395,0.6363630058364746,20.46037814267241,31.796613014525235,1.2788555860192687,2.0512540382152054,1.7575191306041624,1.2296380514935983,20.719844060627256,0.5200004577636719,-0.5097090736852259,-1.8515000343322754,-3.508603258176489,-0.1943968104880618,-2.680051646254384,-1.0229484224101668,2.4095867520248397,2.1053096527825224,-20.429327700988303,0.8285516119221076,8,0.9349994659423828,1.7299995422363281,2.1525001525878906,1.7466659545898438,0.6599998474121094,1,0.017619087582542825,1.1311508215687063,21.479999542236328,-2.076917433884752,22.01000022888184,1.2181801788055413,22.299999237060547,0.017619087582542825
8438,2013-08-28,21.0,21.15999984741211,20.600000381469727,20.82999992370605,887300.0,0.0,1.285713173557129,-0.48571397431077684,18.15790332255007,29.94809642620541,1.1155542070655784,1.9993970983048897,1.727775075362537,1.231902614417148,21.393930427997894,0.5599994659423828,-0.6622813674948063,-1.753500080108644,-3.6041135323938462,0.09711337217655824,-2.678806806251245,-0.8281933539660429,2.1646279852696217,18.867916040630174,-3.6809898039703164,0.9253067261426005,8,0.755000114440918,1.5500001907348633,2.2175002098083496,1.7466659545898438,0.5499992370605469,2,0.04476193019321961,-1.3255694293508395,21.0,1.1311508215687063,21.479999542236328,-2.076917433884752,22.01000022888184,0.04476193019321961
8439,2013-08-29,21.049999237060547,21.13999938964844,20.81999969482422,20.959999084472656,1763300.0,0.0023809160505021687,1.3703640910439177,0.529412424687801,17.28722284475944,27.725771062520217,1.0068276895234938,1.8231339133283981,1.6548769986759098,1.1926781279415621,20.947607193675715,0.3199996948242223,-0.8022341313682979,-1.5640007972717278,-3.4889005579310997,0.36089896338764405,-2.5264506776014137,-0.6015509169420419,1.8068734357530865,24.999947018071076,2.9789756607395432,0.9624498803296855,8,0.7050008773803711,1.5000009536743164,2.1625008583068848,1.6966667175292969,0.75,3,0.032304053673245514,1.285713173557129,21.0,-1.3255694293508395,21.0,1.1311508215687063,21.479999542236328,0.032304053673245514
8440,2013-08-30,20.790000915527344,21.100000381469727,20.739999771118164,21.030000686645508,1406000.0,-0.012351464653521327,-1.117637819128347,-2.6666596024244478,15.960091210305904,24.386288278668097,1.1774432641617025,1.9458323815328527,1.914703272980205,1.460451988936608,20.49766712333192,0.3600006103515625,-0.8956554239603385,-1.673499202728273,-3.6770360676135603,0.33003766215701447,-2.675267635170915,-0.671730770285631,1.7960470823250212,13.013743369999705,-7.853423941362539,1.0017684324426432,8,0.9649991989135742,1.7599992752075195,2.422499179840088,1.9566650390625,1.1799983978271449,4,0.03126501153950434,1.3703640910439177,21.049999237060547,1.285713173557129,21.0,-1.3255694293508395,21.0,0.03126501153950434
8441,2013-09-03,20.5,21.350000381469727,20.100000381469727,21.07999992370605,2241700.0,-0.013949057371649864,1.2321411845647927,2.416668653490039,15.724801907536175,20.95960968984468,1.2684926789944377,2.0702588112432068,2.2163106203314022,1.7576855323555662,20.218391407739432,1.25,-0.9101122072673924,-1.7910000801086419,-3.848990062032154,0.2669899018148705,-2.819995071070398,-0.7620050891468857,1.8477222838864478,29.411764705882355,7.077392817584588,1.0289949909617557,9,0.9800004959106445,1.8000001907348633,2.6624999046325684,2.2466659545898438,1.6700000762939453,1,0.05414637123666144,-1.117637819128347,20.790000915527344,1.3703640910439177,21.049999237060547,1.285713173557129,21.0,0.05414637123666144
8442,2013-09-04,20.96999931335449,21.06999969482422,20.5,20.559999465942386,1847500.0,0.02292679577338963,-1.1509471987101976,-0.7068963816276184,27.475222166040297,20.703457756417713,0.5910035529419204,1.4567880162982227,1.7661975025952863,1.3003864783402825,19.242426859812596,0.5699996948242188,-0.9351034914139831,-1.182500743865969,-3.2023798924906686,0.8373784047587307,-2.1924403181783205,-0.17256116955361733,1.0630419041936179,69.59991455078097,42.67511423152169,1.0099395743123503,9,0.44000053405762074,1.3300008773803746,2.1925005912780797,1.7766666412353551,1.730001449584961,2,0.02241302985660143,1.2321411845647927,20.5,-1.117637819128347,20.790000915527344,1.3703640910439177,21.049999237060547,0.02241302985660143
8443,2013-09-05,21.01000022888184,21.18000030517578,20.920000076293945,20.96999931335449,1181200.0,0.0019075306073985665,-2.714305177111717,0.09756324491297876,33.92329868972443,21.36813415309815,0.3459626366141215,1.3024176781313876,1.7447009009667163,1.2771730331615991,18.969445631710833,0.26000022888183594,-1.0394484192819924,-1.0274998664855914,-3.031736541422493,0.9767368084513102,-2.029618203954044,-0.02538152901713886,0.7524152716152948,72.79998779296903,40.8152387312048,1.0021183374684517,9,0.2399997711181605,1.2899999618530238,2.152499675750729,1.7366657257080043,1.7999992370605469,3,0.03093763024508367,-1.1509471987101976,20.96999931335449,1.2321411845647927,20.5,-1.117637819128347,20.790000915527344,0.03093763024508367
8444,2013-09-06,21.13999938964844,21.3700008392334,20.809999465942386,21.07999992370605,1249100.0,0.00618748973585892,1.1538416394320392,1.4999523173754596,35.446679701134386,22.795666968382072,0.03812225771314459,1.0465032918068111,1.6363877209308235,1.153923605289311,18.72998408731772,0.5600013732910121,-1.161248359673131,-0.7835006713867152,-2.7146777461246856,1.1476764033512552,-1.7490892087556986,0.18208786598226823,0.3896779941848578,81.88965616674155,45.690735706052365,0.9655885373689851,9,-0.059999465942386365,1.1600008010864222,1.990000724792477,1.6066665649414027,1.6700000762939453,4,0.019394506113981747,-2.714305177111717,21.01000022888184,-1.1509471987101976,20.96999931335449,1.2321411845647927,20.5,0.019394506113981747
8445,2013-09-09,21.020000457763672,21.190000534057614,20.899999618530273,21.13999938964844,1178100.0,-0.005676392400632224,1.6363573311139383,-1.9999999999998224,24.358943792460707,23.1993935307982,0.00326481161482306,1.0228342074520071,1.7745463221902114,1.2814268173774863,18.2647567052649,0.2900009155273402,-1.2249306732529313,-0.7789996147155769,-2.59728029792878,1.0392810684976261,-1.6881399563221784,0.13014072689102463,0.35000038146972656,72.44092477840222,34.16133888883453,0.9091403416066022,9,-0.24000072479248047,1.2799997329711914,2.117499351501465,1.7266654968261719,2.0100002288818395,0,0.03710745776928781,1.1538416394320392,21.13999938964844,-2.714305177111717,21.01000022888184,-1.1509471987101976,20.96999931335449,0.03710745776928781
8446,2013-09-10,20.6200008392334,21.07999992370605,20.56999969482422,21.07999992370605,1269700.0,-0.019029477156007113,1.2173967127195717,3.833359824522221,19.99997788579347,23.148237946700544,0.29999201986968416,1.2589821647264685,2.1732801918433786,1.6874260632879832,17.80641342927945,0.5100002288818324,-1.277783582640776,-1.0339992523193366,-2.7330320440766194,0.6650335394379461,-1.883515648197978,-0.1844828564406953,0.75,13.79318660647928,-20.793646525822965,0.8495163958786415,9,0.11499977111816406,1.6799993515014648,2.532498836517334,2.1266651153564453,2.589998245239258,1,0.06547034040621691,1.6363573311139383,21.020000457763672,1.1538416394320392,21.13999938964844,-2.714305177111717,21.01000022888184,0.06547034040621691
8447,2013-09-11,20.65999984741211,20.82999992370605,20.200000762939453,20.520000457763672,1308100.0,0.0019398160305894585,1.6249990065883304,-0.30434710497072864,21.791008915018693,23.551916345863724,0.23098232477382652,1.0665290722469791,2.126006520941999,1.6507396525871414,16.501435615186995,0.629999160766598,-1.2902826749833523,-0.8625001907348633,-2.4304406124586286,0.7054402309889021,-1.6464704015967442,-0.07852997987298238,0.532200927734376,39.316158502291266,8.670261294793363,0.7839702108618825,9,0.07500076293945312,1.640000343322754,2.5224995613098145,2.0866661071777344,3.3199996948242188,2,0.07308810455150994,1.2173967127195717,20.6200008392334,1.6363573311139383,21.020000457763672,1.1538416394320392,21.13999938964844,0.07308810455150994
8448,2013-09-12,20.86000061035156,20.96999931335449,20.63999938964844,20.709999084472656,887400.0,0.009680579110193044,-1.2758543579490216,1.0714441416893479,28.18180872387792,24.762425887987995,0.01009591202248572,0.7531376665145686,1.9218722936016697,1.4538643013265506,16.053018207131416,0.3299999237060476,-1.2435231887761802,-0.5659994125366232,-2.040247017079569,0.9082481920063223,-1.303123214808096,0.17112438973484956,0.2199993133544922,56.410239690128925,26.67799179346682,0.7371238022714723,9,-0.12499999999999645,1.4399995803833043,2.5999989509582555,2.0166654586792028,3.20999908447266,3,0.08820709965247131,1.6249990065883304,20.65999984741211,1.2173967127195717,20.6200008392334,1.6363573311139383,21.020000457763672,0.08820709965247131
8449,2013-09-13,21.170000076293945,21.239999771118164,20.8799991607666,20.950000762939453,892900.0,0.01486095191140846,1.0000105964194699,1.4666471695234566,37.34937959387211,27.139013486162018,-0.3141249238048651,0.38988199602319895,1.615447263743036,1.1464827471576875,16.698995339039154,0.3799991607666051,-1.14941618053291,-0.20949993133545064,-1.6525736215817233,1.233573758910822,-0.931036776458587,0.5120369137876857,-1.0699996948242188,93.269253694116,57.44005291966879,0.7215368451231359,9,-0.4349994659423828,1.130000114440918,2.289999485015869,1.7066659927368164,2.7800006866455043,4,0.07746808614728828,-1.2758543579490216,20.86000061035156,1.6249990065883304,20.65999984741211,1.2173967127195717,20.6200008392334,0.07746808614728828
8450,2013-09-16,21.57999992370605,21.729999542236328,21.31999969482422,21.32999992370605,1252800.0,0.019367021536821794,-2.0370307577107005,1.1363671830973705,51.562508381916096,31.120980872204235,-0.6708228564739365,-0.06852355026012091,1.2006422408603008,0.7444920497734202,17.57498635190885,0.5599994659423828,-1.0339994246636515,0.22899990081786825,-1.171900451916084,1.6299002535518206,-0.4714502755491097,0.9294500771848462,-1.4571995544433562,90.19609554203628,48.34203477207748,0.7004501763669767,9,-0.6149997711181605,0.7200002670288121,1.8799996376037633,1.2966661453247106,2.7000007629394602,0,0.05699719863692665,1.0000105964194699,21.170000076293945,-1.2758543579490216,20.86000061035156,1.6249990065883304,20.65999984741211,0.05699719863692665
8451,2013-09-17,21.700000762939453,21.81999969482422,21.530000686645508,21.549999237060547,861100.0,0.005560743264951595,-2.0526432027626638,0.600006103515625,62.32397298546111,34.99306429658432,-0.6735317317231058,-0.27508625664957975,1.0613350001237798,0.6326407999544656,17.874617361294167,0.28999900817871094,-0.9112543950613698,0.3950007438659675,-0.8857142685622641,1.675715756294199,-0.2453567623481483,1.0353582500800833,-1.5129124267578113,92.59265364174317,43.82238366338455,0.6403575062141166,9,-0.6900005340576172,0.5999994277954102,1.789999008178711,1.1766653060913086,2.509998321533203,1,0.061290316909919706,-2.0370307577107005,21.57999992370605,1.0000105964194699,21.170000076293945,-1.2758543579490216,20.86000061035156,0.061290316909919706
8452,2013-09-18,21.81999969482422,21.93000030517578,21.3799991607666,21.63999938964844,806900.0,0.005529904500727323,1.7499952316466079,1.199989827577414,63.85136833151831,38.318405367894755,-0.7378735893870179,-0.4886591729856633,0.9188350444557933,0.5213590713196155,18.07137372765773,0.5500011444091797,-0.7414865860192776,0.5584997177124009,-0.5747536470029964,1.6917530824277982,-0.008126964645299495,1.1251264000701013,-1.5349366771240227,91.47282695480915,37.31236069869835,0.5666266823576994,9,-0.7549991607666016,0.48000049591064453,1.762500286102295,1.056666374206543,2.3199996948242223,2,0.06370299766677578,-2.0526432027626638,21.700000762939453,-2.0370307577107005,21.57999992370605,1.0000105964194699,21.170000076293945,0.06370299766677578
8453,2013-09-19,21.850000381469727,22.0,21.600000381469727,21.950000762939453,589000.0,0.001374916914074209,3.000019073595468,-0.5555567329292697,63.605476821471285,41.447160603487745,-0.7109540329226718,-0.6047992639998228,0.8710537596159291,0.4970386573530625,18.439402016578153,0.39999961853027344,-0.5335141772278753,0.6235003471374512,-0.37774651859743713,1.6247472128723395,0.12287691427000524,1.124123780004897,-1.4333423807714851,86.60718695238275,27.570143222693105,0.5006234328674446,9,-0.75,-0.15000057220458984,1.8799996376037598,1.0266656875610352,2.5000000000000036,3,0.09748279741784271,1.7499952316466079,21.81999969482422,-2.0526432027626638,21.700000762939453,-2.0370307577107005,21.57999992370605,0.09748279741784271
8454,2013-09-20,21.68000030517578,21.90999984741211,21.59000015258789,21.8799991607666,2054900.0,-0.007780323722013205,1.4615339471078017,1.9999809265864312,65.61403273948946,46.031059375379826,-0.509923288889869,-0.509765466226952,1.0125493576946027,0.6693398604643797,19.36955040409311,0.31999969482421875,-0.41423389023783486,0.48450021743774485,-0.40944369141179493,1.3784441262872846,0.03752826301297674,0.931472171862513,-1.1050081045473625,52.941242468781205,-11.425142109752237,0.44697195442476967,9,-0.5799999237060547,-0.17500019073486328,1.9600000381469727,1.1966657638549805,3.369998931884769,4,0.11023982269399979,3.000019073595468,21.850000381469727,1.7499952316466079,21.81999969482422,-2.0526432027626638,21.700000762939453,0.11023982269399979
8455,2013-09-23,21.63999938964844,21.729999542236328,21.450000762939453,21.63999938964844,589300.0,-0.0018450606533335634,2.111092273131984,-0.0,71.92307805168628,51.800292727145695,-0.4165292413169226,-0.5258668177677457,1.0126771553675376,0.7192033249511205,20.609162760682423,0.279998779296875,-0.3378015197437527,0.46299934387207387,-0.3734365474300816,1.2994352351742293,0.044781398220997914,0.8812172895231498,-0.9225064090828639,41.93546402345478,-25.743198085833264,0.4182179456510775,9,-0.5399990081787145,-0.13499927520752308,1.6500005722045863,1.2366666793823207,3.75,0,0.1067468317210769,1.4615339471078017,21.68000030517578,3.000019073595468,21.850000381469727,1.7499952316466079,21.81999969482422,0.1067468317210769
8456,2013-09-24,21.61000061035156,21.68000030517578,21.299999237060547,21.57999992370605,818800.0,-0.0013862652561456024,3.470598795004806,100.0,64.81485896644554,56.58072051063756,-0.2585165290239999,-0.5118733292050912,1.0016321310594023,0.7542002058794601,21.50675322792715,0.3800010681152344,-0.27206364396323224,0.42650051116942933,-0.42178624910986784,1.2747872714487265,0.002357131029782522,0.8506438913090761,-0.7642569278425384,44.28586220238531,-22.193481093506996,0.4241433801396485,9,-0.2900009155273402,-0.10500049591064098,1.519999504089359,1.2666654586792028,3.5999984741210973,1,0.12355391026759044,2.111092273131984,21.63999938964844,1.4615339471078017,21.68000030517578,3.000019073595468,21.850000381469727,0.12355391026759044
8457,2013-09-25,21.3700008392334,21.700000762939453,21.229999542236328,21.61000061035156,881900.0,-0.011105958553429995,1.2381006444112423,-7.999809269502075,57.62714193117686,59.85242420033745,0.10369265466827926,-0.2558503359710613,1.194051628127177,0.9926372802669192,21.90391980661583,0.470001220703125,-0.16140228669359047,0.1680006980895996,-0.6795741382271636,1.0155755344063628,-0.2557867200687838,0.591788116247983,-0.4088315249752803,18.181975813842886,-45.53576133711347,0.42378741815838233,9,0.06999874114990234,0.13499927520751953,1.7599992752075195,1.5066652297973633,3.969999313354492,2,0.132896496663925,3.470598795004806,21.61000061035156,2.111092273131984,21.63999938964844,1.4615339471078017,21.68000030517578,0.132896496663925
8458,2013-09-26,21.940000534057614,21.96999931335449,21.36000061035156,21.36000061035156,1089600.0,0.026672890614854117,-1.1034440801481156,-2.4166686534900896,64.28574834554365,62.84535406163428,-0.33190119750416613,-0.7924458804473069,0.5743770096425251,0.42937658710009075,21.681548098231545,0.6099987030029297,0.03227134077337723,0.6910003662109325,-0.21185827665219037,1.5938590090740554,0.23957104477937108,1.142429687642494,-0.8749481512253077,95.9461096519603,33.10072336925464,0.45142932143156206,9,-0.3250007629394496,-0.4600000381469691,1.1899995803833043,0.9549999237060582,2.95999908447266,3,0.10027341850679328,1.2381006444112423,21.3700008392334,3.470598795004806,21.61000061035156,2.111092273131984,21.63999938964844,0.10027341850679328
8459,2013-09-27,21.729999542236328,21.81999969482422,21.61000061035156,21.81999969482422,916200.0,-0.009571603769803927,3.6666384096978706,-0.1551726972872895,62.28372377890066,64.0366002168548,-0.03811917375732321,-0.5574707320560961,0.7344624015329693,0.643580040109363,21.447159146408918,0.3299999237060547,0.22068894738397304,0.4469993591308601,-0.4753111513946422,1.3693098696563624,-0.014155896131889278,0.9081546143936094,-0.5714523976872528,67.56758846620802,5.690764336698855,0.4611552552627509,9,-0.11499977111816406,-0.31999969482421875,1.4000005722045898,1.1650009155273438,3.1499996185302734,4,0.12057068082955724,-1.1034440801481156,21.940000534057614,1.2381006444112423,21.3700008392334,3.470598795004806,21.61000061035156,0.12057068082955724
8460,2013-09-30,21.440000534057614,21.57999992370605,21.36000061035156,21.440000534057614,886600.0,-0.013345559792352857,-1.7499940395298381,-0.0,64.7482024260387,64.30595904358564,0.25695394389061477,-0.2279665320778541,0.9749825817849569,0.9363507234926622,21.257741388500605,0.3699989318847692,0.3714861831381384,0.12450037002563263,-0.7700556888614081,1.0190564289126733,-0.3227776594178877,0.571778399469153,-0.19730810396344722,28.378521185752277,-37.9455276153507,0.4472780294435198,9,0.17499923706055043,-0.19000053405761363,1.6899995803833043,1.4549999237060582,3.609998703002937,0,0.16837680098321006,3.6666384096978706,21.729999542236328,-1.1034440801481156,21.940000534057614,1.2381006444112423,21.3700008392334,0.16837680098321006
8461,2013-10-01,21.61000061035156,21.739999771118164,21.38999938964844,21.399999618530273,1867600.0,0.0079291078385888,-2.043462396444124,100.0,66.32303801981803,64.58058900895227,0.08140542631445058,-0.32732655566850255,0.7593603033853142,0.7740775855843438,20.206971108965142,0.350000381469723,0.47503359458561434,0.23900041580199982,-0.5767885151601746,1.0547893467641742,-0.1688940496790856,0.6468948812830853,-0.29157742326680847,51.3515115742588,-17.629229132481875,0.40789446548108693,10,0.004999160766605115,-0.5300006866455043,1.519999504089359,1.284999847412113,3.3599987030029297,1,0.17491895754441567,-1.7499940395298381,21.440000534057614,3.6666384096978706,21.729999542236328,-1.1034440801481156,21.940000534057614,0.17491895754441567
8462,2013-10-02,21.440000534057614,21.530000686645508,21.170000076293945,21.420000076293945,889600.0,-0.007866731674802119,2.5999923706345727,0.0952398252513448,60.06944605413825,64.18769670147083,0.214378170226027,-0.12681146253999742,0.8885592860309117,0.9494042224978649,19.235983757727677,0.44000053405761363,0.48964083491902244,0.04550027847289684,-0.7484365196469582,0.8394370765927519,-0.3514681205870289,0.4424686775328226,0.5599994659423864,33.75008940705214,-35.29970854952432,0.39696839905992726,10,0.12999916076660512,-0.39000034332275035,1.2149991989135778,1.4549999237060582,0.8299999237060582,2,0.17583948024751073,-2.043462396444124,21.61000061035156,-1.7499940395298381,21.440000534057614,3.6666384096978706,21.729999542236328,0.17583948024751073
8463,2013-10-03,21.65999984741211,21.700000762939453,21.229999542236328,21.43000030517578,1705200.0,0.01026116174787517,2.0322525072294346,11.499713904255334,58.781361027042664,63.4285109556434,-0.03956803817168719,-0.3115931650520274,0.6314083181545946,0.7329778598044498,18.297440204574418,0.470001220703125,0.4631547837591121,0.23299961090087962,-0.5477718125830577,1.013771034384817,-0.15738610084108728,0.6233853226428465,0.3234001541137701,75.38462441348996,9.010185491586881,0.390385711741968,10,-0.09000015258789062,-0.6099996566772461,0.6724996566772461,1.0699996948242188,1.0900001525878906,3,0.16989844557249434,2.5999923706345727,21.440000534057614,-2.043462396444124,21.61000061035156,-1.7499940395298381,21.440000534057614,0.16989844557249434
8464,2013-10-04,21.549999237060547,21.739999771118164,21.489999771118164,21.6299991607666,949100.0,-0.005078513902422976,-1.500014305196601,-0.34782644751463687,49.39757651800843,60.925677451901414,0.05593478010133168,-0.17845074353415669,0.7031802304146666,0.8374322414043363,17.66011474439709,0.25,0.41532616102186637,0.10249900817871094,-0.6680064102257717,0.8730044265831935,-0.28275370102353037,0.48775171738095224,0.4171327659606945,66.66655512575123,3.168853075287643,0.385252709202241,10,0.020000457763671875,-0.4999990463256836,0.6025009155273438,1.0000009536743164,0.8299999237060547,4,0.15545245940002506,2.0322525072294346,21.65999984741211,2.5999923706345727,21.440000534057614,-2.043462396444124,21.61000061035156,0.15545245940002506
8465,2013-10-07,21.799999237060547,21.940000534057614,21.239999771118164,21.40999984741211,1010800.0,0.011600928484956086,1.0895483297938477,-4.874997019764919,51.90836860473751,59.49162296726719,-0.188841117937244,-0.38685318210027475,0.4170683612244943,0.575086959344997,17.151553602874223,0.7000007629394496,0.36939174142953846,0.3134990692138686,-0.44476111952588937,1.0717592579536266,-0.0656310251560086,0.6926291635837458,0.15119012742614757,81.81802418615749,21.091814181893312,0.37913009436987877,10,-0.22999954223632812,-0.7499990463256836,0.35250091552734375,0.7500009536743164,0.5500011444091797,0,0.1412844051145643,-1.500014305196601,21.549999237060547,2.0322525072294346,21.65999984741211,2.5999923706345727,21.440000534057614,0.1412844051145643
8466,2013-10-08,21.96999931335449,22.229999542236328,21.68000030517578,21.770000457763672,1715600.0,0.007798168910251091,-1.8947392196919124,0.5128183810008126,52.80898154015176,58.95627181270885,-0.337943496050233,-0.4748762232314121,0.21734534542177286,0.40041745502482584,15.960769818530807,0.5499992370605469,0.33273769305053946,0.41599922180175497,-0.2525228691444177,1.0845213127479276,0.08173817632866687,0.7502602672748431,-0.7999992370605433,75.47166416252024,17.86491441483065,0.3342610454730868,10,-0.2699995040893519,-0.8049993515014613,0.182500839233402,0.5800008773803746,0.3100013732910192,1,0.14019117068583076,1.0895483297938477,21.799999237060547,-1.500014305196601,21.549999237060547,2.0322525072294346,21.65999984741211,0.14019117068583076
8467,2013-10-09,22.170000076293945,22.200000762939453,21.68000030517578,21.96999931335449,1383500.0,0.009103357723724947,2.9999706564159747,1.0000095367977695,55.63379714139497,57.99494390113677,-0.4610106379456944,-0.585995559709648,-0.006798637213897507,0.19728864400973123,14.27894796472019,0.5200004577636719,0.28765007643113805,0.5404999732971199,-0.03789945052348287,1.1188993971177226,0.2513002613868167,0.829699685207423,-0.9788000106811516,94.00005340576172,38.40675791265036,0.2891997119103015,10,-0.4700002670288086,-0.9549999237060547,-0.2799997329711914,0.13000011444091797,0.020000457763668322,2,0.12629676262629075,-1.8947392196919124,21.96999931335449,1.0895483297938477,21.799999237060547,-1.500014305196601,21.549999237060547,0.12629676262629075
8468,2013-10-10,22.70000076293945,22.770000457763672,22.229999542236328,22.299999237060547,1206000.0,0.023906210411439144,1.0,1.9999999999999467,65.93750335276042,58.4009194093434,-0.9743291725693126,-1.0235585204580353,-0.5562487684405291,-0.3288513671543747,12.796260683957028,0.6000003814697266,0.28972649061231337,0.9785006523132296,0.333902832421888,1.6230984722045712,0.656201742367557,1.3007995622589021,-1.4880247077941853,95.42485860070461,37.8645532416876,0.322298909945671,10,-0.730000495910641,-1.215000152587887,-0.8450007438659632,-0.4000005722045863,-0.30000114440917613,3,-0.018942744084740615,2.9999706564159747,22.170000076293945,-1.8947392196919124,21.96999931335449,1.0895483297938477,21.799999237060547,-0.018942744084740615
8469,2013-10-11,22.809999465942386,22.81999969482422,22.450000762939453,22.59000015258789,606600.0,0.004845757678674678,2.0833273728631716,0.5499961853173,67.8899173540221,58.749998845786,-1.022551265961667,-1.058671571087391,-0.7131891319007018,-0.4325009319402007,11.838918191217926,0.3699989318847656,0.33474558557415435,1.0064993858337452,0.24979547816380077,1.7632032935036897,0.628147431998773,1.3848513396687174,-1.5357024346923858,99.36707409084072,38.184981482460245,0.3783519538349725,10,-0.8149995803833043,-1.2999992370605504,-1.0349993705749547,-0.5099992752075231,-0.9099998474121129,4,-0.002630401900358237,1.0,22.70000076293945,2.9999706564159747,22.170000076293945,-1.8947392196919124,21.96999931335449,-0.002630401900358237
8470,2013-10-14,22.809999465942386,22.82999992370605,22.59000015258789,22.63999938964844,643900.0,0.0,1.28570131061492,0.7727300312979423,68.51850216607721,58.99393930648147,-0.9027096326198105,-1.0137751283268308,-0.7598090813495837,-0.4413093442301488,11.776579825927062,0.2399997711181605,0.3136722839430952,0.9449994087219267,0.07354598652599265,1.8164528309178607,0.5092726976239597,1.3807261198198937,-1.442960274877933,98.26082918277609,33.49808068739878,0.43572671109796696,10,-0.8099994659423864,-1.2949991226196325,-1.1199994087219274,-0.5099992752075231,-1.2999992370605469,0,-0.01885139479366571,2.0833273728631716,22.809999465942386,1.0,22.70000076293945,2.9999706564159747,22.170000076293945,-0.01885139479366571
8471,2013-10-15,23.03000068664551,23.09000015258789,22.57999992370605,22.79999923706055,1321400.0,0.009644946332927784,1.9142838458646796,1.3529490962537445,75.77638537431409,60.73915478650101,-1.0058801519826837,-1.1900412578033617,-1.0296707578179571,-0.6703129162211852,12.047313391037514,0.5100002288818395,0.32157979292531635,1.0985006332397482,0.08814850305360622,2.1088527634258902,0.5933245681466772,1.6036766983328192,-1.5459246369697297,95.74471826699121,24.053380912297285,0.5051760650930704,10,-0.870000839233402,-1.3850002288818395,-1.490000724792484,-0.7300004959106481,-1.220001220703125,1,-0.029526716669622144,1.28570131061492,22.809999465942386,2.0833273728631716,22.809999465942386,1.0,22.70000076293945,-0.029526716669622144
8472,2013-10-16,23.209999084472656,23.28000068664551,22.899999618530273,23.04999923706055,792800.0,0.007815822512394544,1.5333146838919325,0.6956471261412768,72.43813753803748,62.25657439883378,-1.0151548220682045,-1.328687549197781,-1.2516960334829008,-0.8600615684432924,12.227566329967152,0.3800010681152379,0.35477552169001925,1.2089990615844712,0.050563019197603865,2.3674351039713386,0.6297810403910375,1.788217082777905,-1.5653306245056626,93.33318801169082,23.689175078919703,0.5792180211934342,10,-0.9499988555908203,-1.4699983596801758,-1.6924986839294434,-0.909998893737793,-1.0199985504150426,2,-0.040068868354644294,1.9142838458646796,23.03000068664551,1.28570131061492,22.809999465942386,2.0833273728631716,22.809999465942386,-0.040068868354644294
8473,2013-10-17,23.979999542236328,24.01000022888184,23.170000076293945,23.18000030517578,1777900.0,0.033175376481543895,-1.0487816224564885,5.000000000000111,83.18584668290063,66.01082663937736,-1.5885029764808856,-2.0352819071401136,-2.0417800837595053,-1.6358595422387232,12.936598181726275,0.8400001525878942,0.39449320519969433,1.8724995613098159,0.41856332944543695,3.326435793174195,1.1455314453776246,2.599467677242007,-2.1390912150679107,98.07687840281483,27.00652935101398,0.7269681159321897,10,-1.3549995422363281,-1.6549997329711879,-2.4624991416931152,-1.6799993515014648,-1.6899986267089844,3,-0.07464549801287368,1.5333146838919325,23.209999084472656,1.9142838458646796,23.03000068664551,1.28570131061492,22.809999465942386,-0.07464549801287368
8474,2013-10-18,24.06999969482422,24.07999992370605,23.790000915527344,24.03000068664551,1492600.0,0.0037531340411149916,8.666719649045755,0.04999880790596318,91.22255047746489,70.3790690696804,-1.4342789148571526,-2.041729225449611,-2.154778290392514,-1.7240607279813247,13.699816482151183,0.2899990081787074,0.48362802613466016,1.842999744415284,0.1618839188421788,3.524115569988389,1.0024418316287296,2.6835576572018383,-1.9254185014159226,99.33331807454451,21.918303714730882,0.8405579127865527,10,-1.1899995803833008,-1.5900001525878906,-2.552499294281006,-1.7699995040893555,-2.10000038146973,4,-0.06938097621384876,-1.0487816224564885,23.979999542236328,1.5333146838919325,23.209999084472656,1.9142838458646796,23.03000068664551,-0.06938097621384876
8475,2013-10-21,23.95000076293945,24.040000915527344,23.65999984741211,24.040000915527344,711100.0,-0.004985414765525387,7.444453863434069,-2.25005960612303,87.26115616936279,74.20708847292607,-1.0920729308566344,-1.833818301504909,-2.0625473984980083,-1.5959167997541748,14.156907510432736,0.4099998474121094,0.5721932693659753,1.6075007438659625,-0.21525433190206655,3.4302558196339916,0.696123205981948,2.518878281749977,-1.4957525726835144,91.33338928222656,10.182753192133333,0.9113775378840151,10,-1.0700006484985316,-1.3250007629394496,-2.4325003623962367,-1.6500005722045863,-2.04000091552734,0,-0.0855950346181773,8.666719649045755,24.06999969482422,-1.0487816224564885,23.979999542236328,1.5333146838919325,23.209999084472656,-0.0855950346181773
8476,2013-10-22,24.28000068664551,24.34000015258789,23.96999931335449,24.0,580600.0,0.013778702012265054,-1.176462338507428,-3.111113465858434,93.03031529058167,78.36225715616904,-1.1845030544541508,-2.0591036857682283,-2.4173756376702507,-1.9130024828037087,14.539257836763392,0.38999938964844105,0.7243972555551466,1.8040006637573285,-0.17709311958160256,3.7850944470962595,0.8134537720878647,2.7945475554267922,-1.565632219037557,95.83337196595937,8.32803922846847,0.9905468916694649,10,-0.995000839233402,-1.5250005722045934,-2.6475005149841344,-1.980000495910648,-2.35000038146973,1,-0.1140856828429675,7.444453863434069,23.95000076293945,8.666719649045755,24.06999969482422,-1.0487816224564885,23.979999542236328,-0.1140856828429675
8477,2013-10-23,24.209999084472656,24.459999084472656,24.149999618530273,24.25,762100.0,-0.0028830972072977357,-2.874997019764919,-0.14286006226115444,90.476158759146,81.08877442354519,-0.8880880180315707,-1.8608332745742366,-2.3661129746814495,-1.8269562356870352,14.883528879270735,0.3099994659423828,0.8652681517455179,1.5919991493225112,-0.4611226737612135,3.645120972406236,0.5654382377806506,2.6185600608643718,-1.2030169135683124,80.62014013848248,-8.070626063009271,1.0265609115418617,10,-0.7549991607666016,-1.3949995040893555,-2.5549988746643066,-1.909998893737793,-2.479999542236328,2,-0.09913257783101426,-1.176462338507428,24.28000068664551,7.444453863434069,23.95000076293945,8.666719649045755,24.06999969482422,-0.09913257783101426
8478,2013-10-24,24.13999938964844,24.38999938964844,24.06999969482422,24.29999923706055,873100.0,-0.0028913547076138135,-1.1333367241839438,3.999904634751097,91.63986566380618,83.72765756907677,-0.6619551081873745,-1.7049796218714626,-2.2999330173938084,-1.741475402608767,15.776519514491467,0.3199996948242223,1.004868459540301,1.4119995117187543,-0.7223076333649949,3.5463066568025035,0.34484593917688144,2.479153084260627,-0.8424138360304347,60.00000000000044,-30.17641156675235,1.0671535725418742,10,-0.6199998855590856,-1.3249998092651403,-2.457499027252201,-1.8399991989135778,-2.4499988555908274,3,-0.08077874502461724,-2.874997019764919,24.209999084472656,-1.176462338507428,24.28000068664551,7.444453863434069,23.95000076293945,-0.08077874502461724
8479,2013-10-25,24.35000038146973,24.36000061035156,24.040000915527344,24.190000534057614,672800.0,0.00869929565579608,2.5555461365660315,-1.0000000000000444,91.53094158980834,86.28459528282467,-0.7046339170922487,-1.8009692654756613,-2.48914808881727,-1.9251430876985687,16.688366544944383,0.3199996948242152,1.1399923415942865,1.4910004615783734,-0.7060875127975557,3.6880884359543025,0.3924564743904071,2.5895444487663397,-0.8199321216807931,86.2501490117545,-4.777677351497601,1.098543987187965,10,-0.8300008773803746,-1.5350008010864293,-2.9500002861022985,-2.050000190734867,-2.60000038146973,4,-0.08459956606448515,-1.1333367241839438,24.13999938964844,-2.874997019764919,24.209999084472656,-1.176462338507428,24.28000068664551,-0.08459956606448515
8480,2013-10-28,25.04999923706055,25.190000534057614,24.3799991607666,24.399999618530273,1915900.0,0.02874738581620373,-1.347828250299222,4.062501490117382,92.77777218524373,88.17363826181685,-1.1772770515961746,-2.3364396270673247,-3.161410286958688,-2.594896657112006,17.563183384865564,0.8400001525878835,1.2232515008561364,2.010499382019045,-0.2866151999593818,4.307613963997472,0.8619420910298317,3.1590566730082585,-1.3339448123348703,88.5244953348181,-4.2863851843997764,1.148557290989213,10,-1.0049991607666051,-1.8699989318847692,-3.747498989105228,-2.749999046325687,-3.5499992370605504,0,-0.12295409251547262,2.5555461365660315,24.35000038146973,-1.1333367241839438,24.13999938964844,-2.874997019764919,24.209999084472656,-0.12295409251547262
8481,2013-10-29,25.38999938964844,25.670000076293945,25.15999984741211,25.190000534057614,1725400.0,0.01357286079613429,-2.9230752301654257,0.3076907276392678,93.04812179696724,90.46363651280906,-1.2821366694515568,-2.5072814416027143,-3.484302943096548,-2.906518845425321,19.018880637076172,0.6200008392333949,1.3103978952852806,2.161499595642095,-0.2590898756730944,4.582089066957284,0.9512048599845002,3.3717943312996894,-1.3791557430563728,82.82203491971016,-9.432008112059236,1.2102947356575953,10,-0.9699993133544957,-1.9699993133544957,-4.087499141693119,-3.0899991989135778,-3.6700000762939524,1,-0.1370618206338018,-1.347828250299222,25.04999923706055,2.5555461365660315,24.35000038146973,-1.1333367241839438,24.13999938964844,-0.1370618206338018
8482,2013-10-30,25.209999084472656,25.38999938964844,25.09000015258789,25.3799991607666,846000.0,-0.007089417467618042,2.157877829644049,-0.8500052452387236,87.02063087677274,90.88972364546152,-0.8812772457937434,-2.14008400009153,-3.291190685864702,-2.70060230072146,20.09651209080593,0.2999992370605504,1.4055386606751128,1.792999362945558,-0.6283277624059487,4.214326488297065,0.5823358002698065,3.0036629256213097,-0.8673241519402133,71.77906572633161,-19.244658752675917,1.2106635626757527,10,-0.5449991226196289,-1.789999008178711,-3.797499179840088,-2.909998893737793,-2.9299983978271484,2,-0.13010705666058875,-2.9230752301654257,25.38999938964844,-1.347828250299222,25.04999923706055,2.5555461365660315,24.35000038146973,-0.13010705666058875
8483,2013-10-31,25.34000015258789,25.479999542236328,25.07999992370605,25.21999931335449,1164200.0,0.0051567264115968126,1.0000000000000178,-0.7058869728147052,87.09676517194359,90.43130305595915,-0.8918635054765467,-2.0872681865258826,-3.401785487340579,-2.8075001846959857,21.661726330239123,0.399999618530277,1.4727973299541688,1.7390004158020034,-0.6794454081340184,4.157446239738025,0.5297775038339907,2.948223327770016,-0.7318601913031486,79.75459548391099,-9.791831847694326,1.2092229119680111,10,-0.6750001907348633,-1.9200000762939453,-3.8675003051757812,-3.0399999618530273,-3.190000534057617,3,-0.14246253309445556,2.157877829644049,25.209999084472656,-2.9230752301654257,25.38999938964844,-1.347828250299222,25.04999923706055,-0.14246253309445556
8484,2013-11-01,24.899999618530273,25.559999465942386,24.770000457763672,25.32999992370605,1516600.0,-0.017363872589112095,-1.2898567550683155,-3.5833108161804255,77.14284298814461,89.30704603582379,-0.3595573199651163,-1.4581878761204834,-2.9390319358381696,-2.3433141782374776,23.114224626925743,0.7899990081787145,1.5529007843319214,1.1314998626708999,-1.1489365443560118,3.4119362696978115,-0.00871834084255596,2.2717180661843557,0.7700004577636719,40.31008439642069,-46.14566259286008,1.1402182035134563,11,-0.07999992370605469,-1.4799995422363281,-3.352499485015869,-2.59999942779541,-3.1199989318847656,4,-0.1289156278574325,1.0000000000000178,25.34000015258789,2.157877829644049,25.209999084472656,-2.9230752301654257,25.38999938964844,-0.1289156278574325
8485,2013-11-04,24.8799991607666,25.04999923706055,24.79999923706055,25.0,1032700.0,-0.000803231247794356,1.2727343661946675,0.27907152108727895,75.34243425659407,87.34172592093628,-0.2165343108160691,-1.2602227651292068,-2.8866927846213457,-2.3046407574092385,24.17760246933765,0.25,1.5219542900307808,0.9574994087219224,-1.1743626456157088,3.0893614630595536,-0.1084316184468932,2.023430435890738,0.7720009231567388,12.222083291830822,-70.04069295293021,1.0659310271688152,11,-0.02499866485595703,-1.4599990844726562,-3.367499351501465,-2.5799989700317383,-3.369998931884762,0,-0.12580382903317433,-1.2898567550683155,24.899999618530273,1.0000000000000178,25.34000015258789,2.157877829644049,25.209999084472656,-0.12580382903317433
8486,2013-11-05,25.04999923706055,25.11000061035156,24.729999542236328,24.85000038146973,991300.0,0.006832800724608568,1.3749947846197776,-1.6666454740522927,75.2747051210169,85.6526755166997,-0.2970630565827932,-1.251827772561331,-3.0046258775996684,-2.4531930359159944,25.914109769929038,0.3800010681152308,1.4676153176519264,0.9734994888305692,-1.0038803451957605,2.950879322856899,-0.015190428182595639,1.9621894058437341,0.5843608543395966,38.55418364322033,-40.56054938865384,0.9886899170131648,11,-0.1949987411499059,-1.6299991607666051,-3.6174993515014684,-2.749999046325687,-3.539999008178711,1,-0.14171654072581596,1.2727343661946675,24.8799991607666,-1.2898567550683155,24.899999618530273,1.0000000000000178,25.34000015258789,-0.14171654072581596
8487,2013-11-06,24.96999931335449,25.1299991607666,24.84000015258789,25.059999465942386,955500.0,-0.0031936098260516577,1.5217355248536315,-0.45000333787924246,66.7796419489592,82.89042843727226,-0.1094273101101173,-1.0027130409473486,-2.8569408809059595,-2.361679503064469,27.753647271181027,0.28999900817871094,1.4417918434294954,0.7534996032714822,-1.0438228482760579,2.5508220548190224,-0.1451616225022896,1.652160829045254,0.6281863560791052,28.915637732414496,-45.82592161779439,0.8986612257737702,11,-0.1149988174438441,-1.5499992370605433,-3.6224994659423793,-2.6699991226196254,-3.4200000762939418,2,-0.1301561910040514,1.3749947846197776,25.04999923706055,1.2727343661946675,24.8799991607666,-1.2898567550683155,24.899999618530273,-0.1301561910040514
8488,2013-11-07,22.270000457763672,22.59000015258789,20.57999992370605,22.01000022888184,7343700.0,-0.1081297128489227,3.4666690685141193,-2.888886534141215,33.8129604993685,76.47731942722339,2.5674069057467186,1.7533127884630026,-0.11923565534518943,0.32935288564514664,29.705877454009695,4.3899993896484375,1.2932167972881814,-1.9249992370605469,-3.80699667790811,-0.043001796212983834,-2.8659979574843284,-0.9840005166367654,3.29345776658203,33.935756815325,-36.137964316473536,0.9409987204237824,11,0.8549995422363281,0.8549995422363281,-0.9600005149841309,0.029999732971191406,-0.5600013732910156,3,0.0004490448440179762,1.5217355248536315,24.96999931335449,1.3749947846197776,25.04999923706055,1.2727343661946675,24.8799991607666,0.0004490448440179762
8489,2013-11-08,22.75,22.809999465942386,22.049999237060547,22.270000457763672,2063400.0,0.021553638633581285,1.5333405388909194,1.8461504603308765,39.86486181714854,70.5981071641017,2.0524125400145294,1.3371438226468761,-0.5567856387864012,-0.1535066266261822,31.559807160360766,0.7600002288818395,1.1718961934466243,-1.4419997215271003,-3.3334604064386255,0.44946096338442487,-2.3877300639828647,-0.49626937907133595,2.5144507263073237,47.69231736609786,-18.87873430806237,0.9457303424557632,11,0.375,0.375,-1.440000057220459,-0.4499998092651367,-0.8500003814697266,4,-0.02637364314152646,3.4666690685141193,22.270000457763672,1.5217355248536315,24.96999931335449,1.3749947846197776,25.04999923706055,-0.02637364314152646
8490,2013-11-11,22.3799991607666,22.85000038146973,22.36000061035156,22.76000022888184,1057000.0,-0.016263773153116445,-1.333342415985462,-0.791669646901755,34.06039763719302,64.04391559079346,2.2393342848719158,1.7637044200550065,-0.13937765951581582,0.22444025744334795,33.474096450293914,0.48999977111817117,1.0376739773513606,-1.7905005455017076,-3.7564147185400003,0.17541362753658518,-2.773457632020854,-0.8075434589825612,2.6033845173846473,39.56042942599281,-22.346259187107613,0.9829570865191467,11,0.6900005340576172,0.7450008392333984,-1.0699992179870605,-0.07999897003173828,-0.279998779296875,0,-0.026809584299400946,1.5333405388909194,22.75,3.4666690685141193,22.270000457763672,1.5217355248536315,24.96999931335449,-0.026809584299400946
8491,2013-11-12,22.350000381469727,22.450000762939453,22.100000381469727,22.309999465942386,866300.0,-0.0013404280796160961,1.9166494476674878,-0.10526527129447343,34.29055169736307,58.18501790419238,2.003443786682624,1.8341869469932277,-0.05199386945383111,0.2697958893454526,35.062262591255674,0.35000038146972656,0.8808386399650345,-1.7864993095397956,-3.856243651845489,0.2832450327658975,-2.821371480692644,-0.7516271383869473,2.369180271414809,38.901115484739165,-19.785894394165254,1.0348721711528468,11,0.7199993133544922,0.7749996185302734,-1.0400004386901855,-0.05000019073486328,-0.5799999237060547,1,-0.03758389880316637,-1.333342415985462,22.3799991607666,1.5333405388909194,22.75,3.4666690685141193,22.270000457763672,-0.03758389880316637
8492,2013-11-13,22.280000686645508,22.40999984741211,22.06999969482422,22.299999237060547,1288000.0,-0.0031319773436001563,1.833337306980108,-0.49995231737559276,34.29055169736306,52.31766085146121,1.8038045132879574,1.9298874688586594,0.06060878739584297,0.3561786684446915,36.40257684158471,0.3400001525878906,0.6222545911544834,-1.8099990844726577,-4.005362050755473,0.38536388181015724,-2.907680567614065,-0.7123176013312502,2.190829122488317,74.88988634893205,15.692776000531907,1.0976814831414066,11,0.7899990081787109,0.8449993133544922,-0.8475008010864258,0.01999950408935547,-0.7200012207031214,2,-0.034560163107409725,1.9166494476674878,22.350000381469727,-1.333342415985462,22.3799991607666,1.5333405388909194,22.75,-0.034560163107409725
8493,2013-11-14,22.190000534057614,22.290000915527344,22.0,22.190000534057614,1441900.0,-0.0040395040311573815,1.89999809265854,-0.0,31.379309210850835,47.23282376509525,1.5645125701382163,1.9804481519215322,0.19175492680166784,0.4610871571255153,36.733166790117835,0.29000091552734375,0.3047246707808391,-1.8104992866516163,-4.164929840587675,0.5439312672844423,-2.987714563619644,-0.6332840096835888,2.0473794819505464,22.35299397502445,-32.04145690707861,1.177215276968029,11,0.6649990081787145,0.9349994659423864,-0.7325005531311,0.10999965667724965,-1.0400009155273402,3,-0.028841878395396203,1.833337306980108,22.280000686645508,1.9166494476674878,22.350000381469727,-1.333342415985462,22.3799991607666,-0.028841878395396203
8494,2013-11-15,22.399999618530273,22.440000534057614,22.0,22.239999771118164,1247900.0,0.009463680911154126,2.6666454740523715,100.0,25.047082061617843,41.64445129898678,1.0757182020514513,1.727491335744503,0.021999475283074332,0.2680075961171404,36.90162967169855,0.44000053405761363,0.025109349216158705,-1.5170001983642578,-3.977133100642554,0.9431327039140385,-2.747066649503406,-0.28693374722510967,1.6179375919397607,47.058757531218596,-2.8937822901358814,1.2300664511391477,11,0.4549999237060547,0.7250003814697266,-0.6724991798400879,-0.09999942779541016,-1.1299991607666016,4,-0.030803595795011462,1.89999809265854,22.190000534057614,1.833337306980108,22.280000686645508,1.9166494476674878,22.350000381469727,-0.030803595795011462
8495,2013-11-18,21.899999618530273,22.450000762939453,21.709999084472656,22.420000076293945,2739900.0,-0.022321428951560196,1.5517218699850044,-3.250005960470162,18.09871838011344,35.29156388333083,1.2388272930710151,2.1776869604542277,0.5611313171835768,0.7809140436378215,37.50473235401605,0.7400016784667969,-0.3036806045655247,-1.9145001411437974,-4.534475292223256,0.705475009935661,-3.2244877166835266,-0.6045125656040682,1.9116613547339227,25.67568960806652,-19.287981696369023,1.3099875755397286,11,0.9549999237060547,1.2250003814697266,-0.14749956130981445,0.40000057220458984,-0.639999389648434,0,0.0,2.6666454740523715,22.399999618530273,1.89999809265854,22.190000534057614,1.833337306980108,22.280000686645508,0.0
8496,2013-11-19,21.51000022888184,21.82999992370605,21.40999984741211,21.82999992370605,2567000.0,-0.01780819161834335,1.6250029802351171,0.6153834867769368,17.42957835158701,29.80822348362281,1.2000704023525621,2.4764958177224834,0.9994326917025624,1.1741785332504975,37.81812601620997,0.48999977111816406,-0.6096419742901986,-2.1659995079040506,-4.968842551781588,0.6368435359734868,-3.5674210298428193,-0.7645779859652819,2.107761081408867,9.615412830576581,-30.636209988627847,1.4014215219387693,11,0.20499992370605113,1.6149997711181605,0.24749994277953746,0.7899999618530238,-0.18000030517578836,1,0.027429109544856445,1.5517218699850044,21.899999618530273,2.6666454740523715,22.399999618530273,1.89999809265854,22.190000534057614,0.027429109544856445
8497,2013-11-20,21.809999465942386,22.040000915527344,21.51000022888184,21.51000022888184,2357100.0,0.013946965777235754,-2.5333468967358588,-0.9374985098824803,19.829036253665222,28.254454122989113,0.45224448810204976,2.09488127407473,0.7509278542810698,0.8760285830957599,37.86234876481004,0.5300006866455043,-0.9195099935484059,-1.7460002899169886,-4.65603610665881,1.1640355268248328,-3.201018198287901,-0.29098238154607614,1.6254961611532401,38.461467923559745,3.0742397778367874,1.4550179083709107,11,0.3200006484985316,1.3150005340576136,0.09250068664550426,0.4900007247924769,-0.23999977111816762,2,-0.0018339756606218227,1.6250029802351171,21.51000022888184,1.5517218699850044,21.899999618530273,2.6666454740523715,22.399999618530273,-0.0018339756606218227
8498,2013-11-21,22.190000534057614,22.229999542236328,21.90999984741211,21.90999984741211,2072700.0,0.017423249767090532,-1.2857065006369166,0.9333379957529477,26.597578226039687,26.7803115017548,0.06671816648685436,1.6456753748375448,0.42145092557114694,0.500584289310769,38.01203667245531,0.42000007629394176,-1.2617058773422372,-1.268499279022219,-4.22642311295062,1.6894245549061822,-2.7474611959864177,0.21046263794197984,1.0741653508346367,74.99999999999966,38.57339388421845,1.4789619169642003,11,-0.060000419616695666,0.9349994659423864,-0.19000005722045543,0.10999965667724965,-0.720001220703125,3,-0.028391214644104656,-2.5333468967358588,21.809999465942386,1.6250029802351171,21.51000022888184,1.5517218699850044,21.899999618530273,-0.028391214644104656
8499,2013-11-22,22.290000915527344,22.440000534057614,22.149999618530273,22.15999984741211,1232900.0,0.004506551557592164,-2.8666395402064526,0.4642883904060658,27.938674973656177,26.10012009469515,-0.1177810157583572,1.458194405395762,0.3641846566581606,0.40784415671782526,38.12732831708277,0.2900009155273402,-1.5736119900466896,-1.0654989242553725,-4.036150995325777,1.9051531468150316,-2.5508249597905746,0.4198271112798295,0.8131150116937356,84.61541283057625,43.262943520179775,1.4853260355352018,11,-0.3600006103515625,0.8349990844726562,0.1849989891052246,0.009999275207519531,-0.8100013732910156,4,-0.051144066853893166,-1.2857065006369166,22.190000534057614,-2.5333468967358588,21.809999465942386,1.6250029802351171,21.51000022888184,-0.051144066853893166
8500,2013-11-25,21.96999931335449,22.38999938964844,21.93000030517578,22.38999938964844,1168100.0,-0.014356284837563238,1.1904714329180865,-3.2307432729834167,24.418599124963976,25.00323647553969,0.1541572508264757,1.6186058409938973,0.7108654669080394,0.7267723930025944,37.299357933366494,0.4599990844726598,-1.5331609797498338,-1.231500530242922,-4.151184677896822,1.6881836174109779,-2.6913426040698702,0.22834154358402614,0.9817296536556874,54.368843943801615,12.139339207487339,1.4598420738269495,11,-0.039999008178707385,1.1550006866455114,0.7100005149841344,0.33000087738037465,-0.2699985504150355,0,-0.031861578400929735,-2.8666395402064526,22.290000915527344,-1.2857065006369166,22.190000534057614,-2.5333468967358588,21.809999465942386,-0.031861578400929735
8501,2013-11-26,21.90999984741211,22.040000915527344,21.63999938964844,22.01000022888184,1155100.0,-0.0027309725906958793,3.9999642376053055,0.23809610310580323,24.499996344247307,23.915396991860163,0.16224026644606226,1.48042718048805,0.7935284317802456,0.7775148028475698,36.06610577483179,0.4000015258789027,-1.5698702862947869,-1.1175000190734856,-3.8995689525784805,1.6645689144315092,-2.508534485825983,0.2735344476790118,0.8994253769998188,43.0106975561334,-0.8656230462943526,1.391034466752497,11,0.020000457763671875,1.2150001525878906,0.8425002098083496,0.3900003433227539,-0.37999916076660156,1,-0.029666801600048642,1.1904714329180865,21.96999931335449,-2.8666395402064526,22.290000915527344,-1.2857065006369166,22.190000534057614,-0.029666801600048642
8502,2013-11-27,21.93000030517578,22.040000915527344,21.670000076293945,21.920000076293945,781800.0,0.0009128460932432692,2.217378324363323,-0.10000190734135334,44.879515303601664,25.4154198910547,0.09763892912017624,1.2670610109780363,0.7930226361676347,0.746203864822192,34.95370983006744,0.37000083923339844,-1.5385878264908754,-0.9334996223449714,-3.5559871404378356,1.6889878957478928,-2.2447433813914053,0.37774413670146245,0.7456594011937945,36.250062584787365,-8.516697135889707,1.3112437590464328,11,0.0,1.1949996948242188,1.0899996757507324,0.36999988555908203,-0.21000099182129262,2,-0.027359798135895175,3.9999642376053055,21.90999984741211,1.1904714329180865,21.96999931335449,-2.8666395402064526,22.290000915527344,-0.027359798135895175
8503,2013-11-29,21.729999542236328,22.0,21.700000762939453,21.88999938964844,326600.0,-0.009119961703431878,-1.7272979487090565,-15.999618539004741,33.22368173387977,26.32393096575047,0.2520301914765426,1.2466595378563703,1.0096288128527533,0.9360114232630998,33.69419856618893,0.2999992370605469,-1.5137246264661393,-0.9530003547668464,-3.344564839651671,1.4385641301179781,-2.1487825972092587,0.24278188767556586,0.8199205771734377,11.250002980227631,-31.777437662099704,1.1957822424424116,11,0.20000076293945312,1.3950004577636719,1.4050002098083496,0.5700006484985352,-0.07999992370605469,4,-0.007363085631967858,2.217378324363323,21.93000030517578,3.9999642376053055,21.90999984741211,1.1904714329180865,21.96999931335449,-0.007363085631967858
8504,2013-12-02,21.690000534057614,21.84000015258789,21.5,21.68000030517578,924500.0,-0.0018407275205398754,1.1935531505146775,-0.06250149011751688,37.269393730381,28.454006004669086,0.20196304867436154,1.0897132083708634,1.0715912595134434,0.961329688914315,33.274772397763556,0.3400001525878906,-1.4861965952780274,-0.832499408721926,-3.0197237260950516,1.3547249086511997,-1.926111567408487,0.26111274996463507,0.7417243736099302,21.348389253689916,-21.20394954309353,1.0936121586865628,12,0.23499965667724965,1.4349994659423864,1.4774990081787145,0.6099996566772496,0.12999916076660512,0,-0.010142979035785649,-1.7272979487090565,21.729999542236328,2.217378324363323,21.93000030517578,3.9999642376053055,21.90999984741211,-0.010142979035785649
8505,2013-12-03,21.75,21.93000030517578,21.530000686645508,21.57999992370605,1293500.0,0.0027662270384998244,-1.9629760449854123,16.999618539010783,39.051087014783384,30.85639585613535,0.1323684907769298,0.8255239792319955,1.0359948159708026,0.8817398498957978,32.76630177806775,0.39999961853027344,-1.4326101488084362,-0.6159999847412116,-2.522933173225539,1.2909332037431156,-1.569466578983377,0.33746660950095375,0.5706214086298544,46.296217804716086,3.1464467965809035,0.9534665942421642,12,0.2200002670288086,1.375,1.4174995422363281,0.5299997329711914,0.2800006866455078,1,-0.012413814150053826,1.1935531505146775,21.690000534057614,-1.7272979487090565,21.729999542236328,2.217378324363323,21.93000030517578,-0.012413814150053826
8506,2013-12-04,21.5,21.780000686645508,21.350000381469727,21.530000686645508,781200.0,-0.011494252873563204,-1.6060630581163482,-0.1764745481268686,36.64382420778083,32.72470562881486,0.42555213384313006,0.8389435661773952,1.3089630522666411,1.1104968536790096,32.4915799032677,0.43000030517578125,-1.3713769737071289,-0.688500022888185,-2.153089179459414,0.776089133683044,-1.4207946011737995,0.04379455539742949,0.7161841195344252,21.739058323358922,-16.677198940872085,0.7322945782856145,12,0.3950004577636719,1.625,2.1125001907348633,1.1450004577636719,0.19000053405761363,2,0.00930236106695137,-1.9629760449854123,21.75,1.1935531505146775,21.690000534057614,-1.7272979487090565,21.729999542236328,0.00930236106695137
8507,2013-12-05,21.71999931335449,21.799999237060547,21.350000381469727,21.5,1116500.0,0.010232526202534453,1.3684202601026958,-7.333142602835409,42.29506002834133,34.468870273515044,0.21394201770404564,0.38259413042187873,1.1226990354124418,0.8688811204677762,32.15996649474092,0.4499988555908203,-1.2135174951524164,-0.30600070953369496,-0.9777590072808167,0.36575758821342674,-0.641879858407254,0.029878439339864116,0.39801375443023446,56.92294600439516,15.794237221320387,0.33587914887356,12,0.17500114440918324,1.3500003814697301,2.2000007629394567,1.1650009155273473,0.12000083923340199,3,-0.008747635023734102,-1.6060630581163482,21.5,-1.9629760449854123,21.75,1.1935531505146775,21.690000534057614,-0.008747635023734102
8508,2013-12-06,22.280000686645508,22.309999465942386,21.8700008392334,21.8700008392334,1022300.0,0.025782752808224174,-1.146335563226322,1.8636414866962319,48.2353106171953,36.72405201168606,-0.37096074995928063,-0.18616438205974717,0.5852601670520379,0.2864681417839634,31.527481244083766,0.5900001525878977,-0.990867495136726,0.2535006523132317,-0.41903678551041423,0.9260380901368777,-0.08276806659858948,0.5897693712250529,-1.7000007629394567,96.87512417646134,54.1627134383828,0.3362687189118223,12,-0.4100008010864258,0.7899990081787109,1.7624993324279785,0.6049995422363281,-0.5900001525878942,4,-0.02513471077344631,1.3684202601026958,21.71999931335449,-1.6060630581163482,21.5,-1.9629760449854123,21.75,-0.02513471077344631
8509,2013-12-09,22.149999618530273,22.3700008392334,22.01000022888184,22.290000915527344,911000.0,-0.005834877204162536,1.3999949137563579,-0.3414667051237916,54.1254090094763,40.024808665520766,-0.2938039475150376,-0.10900746037851405,0.7435483017085573,0.3946708181012184,31.13236539730062,0.36000061035155895,-0.7934770149283175,0.15349960327148438,-0.43090406023895866,0.7379032667819274,-0.13870222848373714,0.4457014350267059,-1.5353997039794969,78.43126255203133,32.177334339048315,0.29220183175522163,12,-0.28999900817871094,0.9200000762939453,1.892500400543213,0.7350006103515625,-0.279998779296875,0,-0.02257336381991215,-1.146335563226322,22.280000686645508,1.3684202601026958,21.71999931335449,-1.6060630581163482,21.5,-0.02257336381991215
8510,2013-12-10,21.780000686645508,22.1200008392334,21.700000762939453,22.059999465942386,1078400.0,-0.01670424100482748,1.0999923706345724,1.9999727524148425,54.48505425484181,43.35648176669793,0.05186337858766876,0.22528692211042411,1.1474670633987358,0.7428936275426139,30.919490229168645,0.4499988555908203,-0.6783355284407158,-0.18649940490722727,-0.7492102786675296,0.3762114688530751,-0.46785484178737846,0.09485603197292392,-1.095184735107427,42.15687374479687,-8.37088768185005,0.28135543688015174,12,0.07999992370605469,1.0749988555908203,2.339999198913574,1.1049995422363281,0.0,1,0.0018365016950268043,1.3999949137563579,22.149999618530273,-1.146335563226322,22.280000686645508,1.3684202601026958,21.71999931335449,0.0018365016950268043
8511,2013-12-11,21.51000022888184,21.850000381469727,21.479999542236328,21.81999969482422,1004600.0,-0.0123967148416676,1.0,1.1071457765667307,44.96646142423738,43.36614244676857,0.2896128099632804,0.452320741365714,1.4434688264235724,0.9907638632432771,30.591961403623085,0.37000083923339844,-0.5833668707799475,-0.4144998550415018,-0.9820609150189803,0.15306120493597675,-0.698280385030241,-0.13071932505276251,-0.7577768818359445,15.686252510406614,-34.86549701595918,0.28378052998874015,12,0.350000381469723,1.3449993133544886,2.6275000572204554,1.3749999999999964,0.5200004577636683,2,0.024174823441677873,1.0999923706345724,21.780000686645508,1.3999949137563579,22.149999618530273,-1.146335563226322,22.280000686645508,0.024174823441677873
8512,2013-12-12,21.51000022888184,21.65999984741211,21.420000076293945,21.459999084472656,784600.0,0.0,-2.692328007394692,-0.1612942920955778,36.923082566115426,43.77718698368364,0.2500677812158685,0.41284315459565946,1.4754866713197714,0.972241113288721,30.24975721723542,0.23999977111816406,-0.43194271242528615,-0.37599983215331534,-0.9464808500318789,0.1944811857252482,-0.6612403410925971,-0.09075932321403357,-0.6930657821484445,9.47369266414265,-36.41637505232703,0.28524050893928216,12,0.350000381469723,1.3449993133544886,2.6275000572204554,1.3749999999999964,0.6800003051757741,3,0.00836821493539941,1.0,21.51000022888184,1.0999923706345724,21.780000686645508,1.3999949137563579,22.149999618530273,0.00836821493539941
8513,2013-12-13,21.549999237060547,21.649999618530273,21.420000076293945,21.51000022888184,905700.0,0.001859554056396595,-1.090911455398247,0.7999618539003108,35.43304307602659,43.5731480220887,0.20322150196486177,0.339863421586724,1.4615381181036753,0.9147219212167741,29.832350700798315,0.22999954223632812,-0.2716555071907685,-0.30400075912475444,-0.8744818107893622,0.2664802925398533,-0.5892412849570583,-0.01876023329245058,-0.6709421346271505,13.684111196328255,-26.179417768952455,0.2852405258323032,12,0.3100013732910156,0.16500091552734375,2.587501049041748,1.335000991821289,0.6000003814697266,4,0.013457119526418149,-2.692328007394692,21.51000022888184,1.0,21.51000022888184,1.0999923706345724,21.780000686645508,0.013457119526418149
8514,2013-12-16,21.709999084472656,21.84000015258789,21.549999237060547,21.729999542236328,603300.0,0.007424587149727158,1.416657394897878,-0.5000238424491408,44.537808391535606,44.18278373061673,0.05180458076803163,0.13230325446866686,1.3335312328065214,0.7384334382768714,29.490822576055038,0.29000091552734375,-0.275495104423122,-0.10950088500976562,-0.6214006762082285,0.4023989061886972,-0.3654507806089988,0.14644901058946758,-0.7713042325672603,41.42838458646002,3.259243120943303,0.2559498955992316,12,0.15000152587890625,0.3900012969970703,1.4150009155273438,1.1750011444091797,0.020000457763671875,0,-0.0009211677226346193,-1.090911455398247,21.549999237060547,-2.692328007394692,21.51000022888184,1.0,21.51000022888184,-0.0009211677226346193
8515,2013-12-17,21.899999618530273,21.920000076293945,21.51000022888184,21.700000762939453,955800.0,0.00875175228328362,2.4166686534900244,-9.99971390425329,49.80079227151523,45.64466907103166,-0.12815809303110015,-0.060815312272104904,1.1703316289684444,0.5330837470830048,28.814460904869666,0.4099998474121058,-0.2170117440768422,0.08049964904785156,-0.4314001421506113,0.5923994402463144,-0.17545024655138164,0.33644954464708476,-0.904052527131757,95.99990844726562,56.02896332002346,0.2559498955992316,12,-0.03999900817871094,0.20000076293945312,1.2250003814697266,0.9850006103515625,-0.4499988555908203,1,-0.0013698072976902065,1.416657394897878,21.709999084472656,-1.090911455398247,21.549999237060547,-2.692328007394692,21.51000022888184,-0.0013698072976902065
8516,2013-12-18,22.100000381469727,22.11000061035156,21.420000076293945,21.8700008392334,996600.0,0.009132455087817792,4.520004272461066,1.1500042915589803,53.159852091878875,46.8518681892025,-0.2616093650022293,-0.22593205750236933,0.9945279506644624,0.32129573537131506,27.699964376942294,0.6900005340576136,-0.16806324605441603,0.25100040435791016,-0.25375216968801695,0.7557529784038373,-0.0013758826650516198,0.5033766913808719,-1.0490911401578131,98.55069258816003,55.70865465482838,0.25237628702296316,12,-0.2049999237060547,-0.19999980926513672,0.9974994659423828,0.7849998474121094,-0.5900001525878871,2,-0.014479623950257037,2.4166686534900244,21.899999618530273,1.416657394897878,21.709999084472656,-1.090911455398247,21.549999237060547,-0.014479623950257037
8517,2013-12-19,21.770000457763672,22.100000381469727,21.6200008392334,22.09000015258789,1010700.0,-0.014932122986873408,1.8235254518731276,-1.3913057900585475,50.70923616766273,47.126748805921096,0.08518748290409661,0.10637130671037909,1.3389416137130823,0.6393858511618831,26.8981007279734,0.4799995422363281,-0.1347110850564519,-0.07699956893920756,-0.582718838459872,0.4287197005814569,-0.32985920369953803,0.1758600658211229,-0.6663275525348986,50.724653705920495,3.7258911653077504,0.2528596347603319,12,0.125,0.13000011444091797,1.3274993896484375,1.114999771118164,-0.6800003051757812,3,0.011943051144452932,4.520004272461066,22.100000381469727,2.4166686534900244,21.899999618530273,1.416657394897878,21.709999084472656,0.011943051144452932
8518,2013-12-20,21.559999465942386,21.81999969482422,21.559999465942386,21.75,3293700.0,-0.009646347607052741,-1.7368368217638555,0.5937522351762996,47.82607031542054,46.42682228435935,0.20374131877298396,0.28116993352908537,1.5441271747670378,0.8356559838522166,26.423079774154346,0.2600002288818324,-0.07378747743750935,-0.25550050735473206,-0.7496125358774215,0.23861152116795736,-0.502556521616075,-0.008444493093389127,-0.4056734433534288,20.28975091151906,-28.716258554168565,0.24705601426134466,12,0.2100009918212855,0.3400011062622035,1.537500381469723,1.3250007629394496,-0.46999931335449574,4,0.029220829486124034,1.8235254518731276,21.770000457763672,4.520004272461066,22.100000381469727,2.4166686534900244,21.899999618530273,0.029220829486124034
8519,2013-12-23,21.149999618530273,21.700000762939453,21.100000381469727,21.690000534057614,1393700.0,-0.01901669098182379,1.1428532503184583,2.8421020930583087,41.017963900879586,44.93047891169689,0.5106768776645829,0.6338842860389207,1.9409019441042545,1.2153503366978633,26.548246304429114,0.6000003814697266,-0.05653061102442791,-0.6085002899169929,-1.1341490098473415,-0.08285156998664434,-0.871324649882169,-0.34567592995181684,1.220001220703125,4.950418389102827,-42.56431098167368,0.26282435996517467,12,0.4550008773803711,0.6250009536743164,1.8400001525878906,1.7850008010864258,-0.1999988555908203,0,0.047281324729853136,-1.7368368217638555,21.559999465942386,1.8235254518731276,21.770000457763672,4.520004272461066,22.100000381469727,0.047281324729853136
8520,2013-12-24,21.270000457763672,21.38999938964844,21.15999984741211,21.209999084472656,759000.0,0.005673798647649164,-1.8749970197649635,-0.11111346585851808,46.41745584878125,45.091700514423984,0.347240687351686,0.4835439657465592,1.8087977745714028,1.066072835124892,26.453918073945843,0.23999977111816762,-0.10345241292404594,-0.453499507904052,-1.0120419785658328,0.10504296275772873,-0.7327707432349406,-0.17422827257316342,1.0746003723144533,16.831686907848702,-32.54132087835339,0.27927123533088993,12,0.33500003814697266,0.505000114440918,1.7199993133544922,1.6649999618530273,-1.3299999237060582,1,0.021626660769758166,1.1428532503184583,21.149999618530273,-1.7368368217638555,21.559999465942386,1.8235254518731276,21.770000457763672,0.021626660769758166
8521,2013-12-26,21.26000022888184,21.3700008392334,21.15999984741211,21.26000022888184,403300.0,-0.00047015649584447594,-1.1000019073412823,0.0,42.333358340761485,45.69284226716243,0.35542589132098,0.46625624006405175,1.7992365431740573,1.0440459316933506,26.066300948826438,0.21000099182128906,-0.17060494081515287,-0.43099975585937145,-1.0187306036186072,0.15673109189986434,-0.7248651797389911,-0.13713433197975178,1.0597085922241192,15.999984741211293,-31.07885222244844,0.29386542387961817,12,0.34500026702880504,0.5100002288818324,1.7299995422363246,1.6750001907348597,-1.389999389648441,3,0.008936995861340336,-1.8749970197649635,21.270000457763672,1.1428532503184583,21.149999618530273,-1.7368368217638555,21.559999465942386,0.008936995861340336
8522,2013-12-27,21.32999992370605,21.40999984741211,21.100000381469727,21.309999465942386,740000.0,0.0032925538132928533,2.444432670707413,100.0,31.075698119401252,45.208692827537384,0.28743485965224025,0.3678617301693663,1.7042827015576805,0.945454120661747,25.692814547022287,0.3099994659423828,-0.21491190570758079,-0.33100004196167276,-0.9285354586963521,0.2665353747730066,-0.6297677503290124,-0.032232333594333085,0.9653147286071828,31.94441133072083,-8.470543561928263,0.29876770836733885,12,0.2750005722045934,0.44000053405762074,1.0900001525878942,1.605000495910648,-1.5399990081787074,4,0.008438832902935678,-1.1000019073412823,21.26000022888184,-1.8749970197649635,21.270000457763672,1.1428532503184583,21.149999618530273,0.008438832902935678
8523,2013-12-30,21.56999969482422,21.770000457763672,21.239999771118164,21.350000381469727,1494700.0,0.011251747396934242,-1.409091106130818,10.999713904257199,38.931302711418915,44.585747751968874,0.05651350773655395,0.1214893963342476,1.4167798875032673,0.6848334263096092,24.95984251252425,0.5300006866455078,-0.19920216393581924,-0.08300027847290181,-0.6809301877373493,0.5149296307915456,-0.38196523310512376,0.21596467615932013,0.7014086720721444,70.14914325894675,33.11606009350983,0.29896495463222317,12,0.03500080108642578,0.20000076293945312,1.0575003623962402,1.3650007247924805,-2.190000534057617,0,-0.022253108438916924,2.444432670707413,21.32999992370605,-1.1000019073412823,21.26000022888184,-1.8749970197649635,21.270000457763672,-0.022253108438916924
8524,2013-12-31,21.46999931335449,21.71999931335449,21.450000762939453,21.65999984741211,562500.0,-0.004636086364605996,-1.3478376249118569,-0.8636414866962179,43.40423252423944,43.87501889116045,0.1328615568923155,0.2151959668006107,1.4642343852081687,0.7616656434150748,23.97465239074573,0.2699985504150355,-0.16091082512766164,-0.17200059890747355,-0.7751364413446638,0.43113524352971666,-0.47356852012606865,0.12956732231112156,0.777980893833341,55.223714888419586,18.060547162071337,0.30156792121859527,12,0.1350011825561559,0.30000114440918324,1.1575007438659703,1.4650011062622106,-2.569999694824215,1,-0.017699076521639046,-1.409091106130818,21.56999969482422,2.444432670707413,21.32999992370605,-1.1000019073412823,21.26000022888184,-0.017699076521639046
8525,2014-01-02,21.479999542236328,21.6299991607666,21.270000457763672,21.46999931335449,916500.0,0.00046577686081339387,1.3225762786948791,-0.0526326356472596,49.282280931186676,43.44417765108354,0.06371982039264523,0.19387069179750682,1.4045896098982382,0.7268831474101702,23.247191194652313,0.3599987030029297,-0.11989193703650614,-0.14850034713744975,-0.7535416418797567,0.4565409476048572,-0.4510209945086032,0.15402030023370372,0.7450210684371399,56.71628619335958,16.140937447456466,0.3025206473711534,1,0.12000083923339844,0.2650003433227539,1.0475006103515625,1.6450004577636719,-2.049999237060547,3,-0.024674059152316685,-1.3478376249118569,21.46999931335449,-1.409091106130818,21.56999969482422,2.444432670707413,21.32999992370605,-0.024674059152316685
8526,2014-01-03,21.700000762939453,21.729999542236328,21.450000762939453,21.459999084472656,870100.0,0.010242142709106394,-1.1538506683099314,23.99961853899586,54.11255983162505,43.82232472485713,-0.244723609634395,-0.010939598657643046,1.1258382016659354,0.4829676863374921,22.184519011264243,0.279998779296875,-0.11457273905382692,0.06150083541870188,-0.5412046853657273,0.6642063562031311,-0.23985192497351449,0.36285359581091825,0.5025194431499393,89.55228554429176,43.18211542843639,0.3013527603922147,1,-0.24000072479248047,0.034999847412109375,0.8274993896484375,1.4249992370605469,-2.1100006103515625,4,-0.08110599847939504,1.3225762786948791,21.479999542236328,-1.3478376249118569,21.46999931335449,-1.409091106130818,21.56999969482422,-0.08110599847939504
8527,2014-01-06,21.530000686645508,21.770000457763672,21.479999542236328,21.700000762939453,1483700.0,-0.007834104622903126,-1.1481361128575365,-0.708328697448939,49.59019436942307,44.018338508635196,-0.1255506722103661,0.15188357399270913,1.2361580792209814,0.6314946349170611,21.070786795415298,0.29000091552734375,-0.145034749534652,-0.09899930953979563,-0.7022852588812327,0.5042866398016415,-0.40064228421051595,0.2026436651309247,0.6504691229514918,54.717082983953105,4.038338563484132,0.30164297467071893,1,-0.0950002670288086,0.2049999237060547,0.9974994659423828,1.5949993133544922,-1.7700004577636683,0,-0.07710170898609225,-1.1538506683099314,21.700000762939453,1.3225762786948791,21.479999542236328,-1.3478376249118569,21.46999931335449,-0.07710170898609225
8528,2014-01-07,21.71999931335449,21.76000022888184,21.549999237060547,21.549999237060547,742100.0,0.00882483142821422,-1.4705987950050345,-0.9999999999999791,50.20243352666764,45.03883513372275,-0.3246018927913994,-0.08666333239004231,0.9897132226396117,0.4288932881666554,20.982592873045665,0.22999954223633168,-0.20180475263804354,0.11899938583373526,-0.4036618406715391,0.6416606123390096,-0.14233122741890014,0.38032999908637066,0.43886110767996556,89.99977111816335,36.57494330581728,0.2613306132526364,1,-0.2849988937377894,0.015001296997073865,0.807500839233402,1.4050006866455114,-1.8599987030029297,1,-0.08885812425603945,-1.1481361128575365,21.530000686645508,-1.1538506683099314,21.700000762939453,1.3225762786948791,21.479999542236328,-0.08885812425603945
8529,2014-01-08,21.649999618530273,21.71999931335449,21.540000915527344,21.700000762939453,783200.0,-0.0032228221471984897,3.0000423863518315,-0.2941242468781266,44.680856244491004,44.84587962213495,-0.19692752176235828,-0.0590716441565462,0.99451949063452,0.49677261398177563,21.01732267269873,0.17999839782714488,-0.23191068974222162,0.0739996910095222,-0.38162721268932387,0.5296265947083683,-0.1538137608399026,0.301813142858947,0.4876836017128845,75.99983215332031,26.80544771031255,0.2278134518494236,1,-0.21499919891357422,0.08500099182128906,0.8775005340576172,1.4750003814697266,-1.4499988555908203,2,-0.10484990751781698,-1.4705987950050345,21.71999931335449,-1.1481361128575365,21.530000686645508,-1.1538506683099314,21.700000762939453,-0.10484990751781698
8530,2014-01-09,21.81999969482422,21.82999992370605,21.56999969482422,21.690000534057614,612300.0,0.007852197657705284,2.466678534644014,-2.5999237078009485,43.96550661035605,45.027229429867674,-0.31369390298484845,-0.23813052456944206,0.7373907481399584,0.3248208391699521,20.518592455511286,0.2600002288818324,-0.2331444904393365,0.24199981689453054,-0.2177300783392404,0.7017297121283015,0.012134869277645066,0.471864764511416,0.2969298686434705,97.36835500855891,52.16929272611357,0.22986494761688467,1,-0.3549995422363281,-0.08499908447265625,0.7050004005432129,1.3050003051757812,-1.1499996185302734,3,-0.1338221868530356,3.0000423863518315,21.649999618530273,-1.4705987950050345,21.71999931335449,-1.1481361128575365,21.530000686645508,-0.1338221868530356
8531,2014-01-10,22.030000686645508,22.06999969482422,21.81999969482422,21.81999969482422,579200.0,0.009624243572794455,-1.3809411358661592,1.6154026732396818,55.909088938691845,47.78649507645552,-0.45034220526201807,-0.4291812801528181,0.42994401754499734,0.10656490093400706,19.47137023607453,0.25,-0.16641744401033165,0.426000785827636,-0.07454223376960911,0.9265438054248811,0.17572927602901345,0.6762722956262586,0.06659029318222309,93.2205088416901,46.707807380441,0.2502715097986234,1,-0.3750009536743164,-0.2950000762939453,0.5174994468688965,1.0949993133544922,-1.230001449584961,4,-0.11802089425470763,2.466678534644014,21.81999969482422,3.0000423863518315,21.649999618530273,-1.4705987950050345,21.71999931335449,-0.11802089425470763
8532,2014-01-13,21.690000534057614,22.21999931335449,21.59000015258789,21.920000076293945,827200.0,-0.01543350621836348,-1.9302265751139807,-1.0952307426817365,52.78972029941242,49.326319252899246,-0.06024063264471735,-0.07905786733231324,0.6723413154769666,0.4351315214223739,18.493020995436023,0.629999160766598,-0.13493506033125158,0.07700061798095348,-0.4228985105431846,0.5768997465050916,-0.1729489462811138,0.32695018224302075,-0.5900001525878871,22.05881940451273,-26.62372133936113,0.24994956426206824,1,0.054999351501468396,0.045000076293948865,0.8199996948242223,1.4349994659423864,-0.7399997711181605,0,-0.09681882571520939,-1.3809411358661592,22.030000686645508,2.466678534644014,21.81999969482422,3.0000423863518315,21.649999618530273,-0.09681882571520939
8533,2014-01-14,21.84000015258789,21.96999931335449,21.709999084472656,21.709999084472656,586300.0,0.006915611564635382,-2.99997065641592,-0.565223160234181,66.66666666666667,51.91103415761338,-0.1876459532280883,-0.2173616209329623,0.42027852735787263,0.27668995731112744,17.46180054614467,0.279998779296875,-0.0806463537456743,0.2125001907348647,-0.2964462761202604,0.7214466575899898,-0.04197304269269608,0.4669734241624255,-0.7175997924804705,44.1176388090265,-9.679636154926108,0.2544732334275624,1,-0.0950002670288086,-0.10499954223632812,0.6424999237060547,1.2849998474121094,-1.0699996948242188,1,-0.09523809107938974,-1.9302265751139807,21.690000534057614,-1.3809411358661592,22.030000686645508,2.466678534644014,21.81999969482422,-0.09523809107938974
8534,2014-01-15,21.690000534057614,21.90999984741211,21.56999969482422,21.809999465942386,497100.0,-0.006868114353584476,1.125002980235081,-0.9230611226855795,59.9999999999999,53.10189183192596,-0.0035283556971492658,-0.07266250769517413,0.47855234866663565,0.42128147267801097,16.938634032887112,0.3400001525878906,0.00031959083699106827,0.06350049972533967,-0.44484172302217573,0.5718427224728551,-0.19067061164841803,0.31767161109909736,-0.5456481948852527,18.4616784090938,-38.35866125664469,0.2541711113737576,1,0.14499950408935902,0.045000076293948865,0.7799992561340368,1.4349994659423864,-0.9800014495849574,2,-0.08437067213680294,-2.99997065641592,21.84000015258789,-1.9302265751139807,21.690000534057614,-1.3809411358661592,22.030000686645508,-0.08437067213680294
8535,2014-01-16,21.8700008392334,21.899999618530273,21.38999938964844,21.59000015258789,837300.0,0.008298769052271338,2.000016829633598,-2.333359824522226,63.4361340823805,54.137844526454344,-0.13677222522503385,-0.2688073728732512,0.20767145148541744,0.24149531049375383,16.718485867571577,0.5100002288818324,0.049008115142033404,0.24500074386596538,-0.260110342691501,0.7501118304234318,-0.0075547994127660445,0.4975562871446968,-0.7041355605773951,57.83150526589138,-3.98080609868083,0.2525555432787328,1,-0.0650014877319336,-0.21000099182128906,0.5949993133544922,1.2549991607666016,-1.2700004577636719,3,-0.07636031148650302,1.125002980235081,21.690000534057614,-2.99997065641592,21.84000015258789,-1.9302265751139807,21.690000534057614,-0.07636031148650302
8536,2014-01-17,21.780000686645508,22.049999237060547,21.729999542236328,21.81999969482422,586700.0,-0.004115233156572917,-3.5713818612825436,-0.14285325031845833,59.82534024087555,55.275082956615734,-0.03825345011703618,-0.21503494838256998,0.19839099244993008,0.33965103338503866,16.754202966185712,0.31999969482421875,0.08953101709385791,0.17100057601928853,-0.28901811184833903,0.6310192638869161,-0.059008767914523474,0.40100991995310054,-0.5930527272955359,46.988112391103,-17.833846148101586,0.23000934393381342,1,0.02499866485595703,-0.12000083923339844,0.5774993896484375,1.3449993133544922,-1.3800010681152344,4,-0.050964213744592035,2.000016829633598,21.8700008392334,1.125002980235081,21.690000534057614,-2.99997065641592,21.84000015258789,-0.050964213744592035
8537,2014-01-21,22.030000686645508,22.059999465942386,21.86000061035156,21.950000762939453,771800.0,0.011478420207456042,1.8571778907069143,-2.0000476848981927,60.00001658563197,56.36370329650066,-0.23453343772685642,-0.4685821047276697,-0.14745251724584563,0.10700736253047438,16.78078845020419,0.27999877929687855,0.1215420209672331,0.40800056457519673,-0.08470881595992097,0.9007099451103144,0.16164587430763788,0.6543552548427556,-0.8223917002154444,95.52257076404909,30.078418467802408,0.24635469026755888,1,-0.22500133514404297,-0.37000083923339844,0.3274993896484375,1.0949993133544922,-1.8800010681152344,1,-0.055833019121537375,-3.5713818612825436,21.780000686645508,2.000016829633598,21.8700008392334,1.125002980235081,21.690000534057614,-0.055833019121537375
8538,2014-01-22,22.190000534057614,22.21999931335449,21.979999542236328,22.049999237060547,631400.0,0.0072628162698649135,1.4000114441573306,1.7500178814104412,65.25425920537933,58.64963695882158,-0.35855868349548103,-0.6102517847673319,-0.3163703976206982,-0.034529559547483046,16.52699881125174,0.2399997711181605,0.13006975068532256,0.536500358581538,-0.01639771983147753,1.0893984369945535,0.26005131937503023,0.8129493977880458,-0.9621437410890614,96.38568890911135,28.423961976679536,0.2764490392065081,1,-0.3850011825561488,-0.5300006866455043,0.16749954223633168,0.9349994659423864,-1.6200008392333949,2,-0.05588101583030547,1.8571778907069143,22.030000686645508,-3.5713818612825436,21.780000686645508,2.000016829633598,21.8700008392334,-0.05588101583030547
8539,2014-01-23,22.149999618530273,22.200000762939453,21.979999542236328,21.979999542236328,1122500.0,-0.001802655005165299,-1.5882484937562409,1.2142750098772805,64.01673039122971,60.87755071225199,-0.2683990907906768,-0.5180529689816602,-0.3014103870803986,0.02309077195201681,15.506635771196214,0.220001220703125,0.16635820507833898,0.44649944305420064,-0.09543786938084153,0.9884367554892428,0.17553078683667778,0.7174680992717235,-0.9022999751540013,91.56630105317862,21.265781765799318,0.27096865621752175,1,-0.3450002670288086,-0.48999977111816406,-0.3624992370605469,0.9750003814697266,-2.0100002288818324,3,-0.06230244625431591,1.4000114441573306,22.190000534057614,1.8571778907069143,22.030000686645508,-3.5713818612825436,21.780000686645508,-0.06230244625431591
8540,2014-01-24,21.729999542236328,22.100000381469727,21.65999984741211,22.06999969482422,955600.0,-0.018961629053148243,1.1999942779759294,-2.0,50.579126979334355,60.285332716767826,0.1536498133142743,-0.06516498457303754,0.10008011529124161,0.46259829192220536,14.722665526779322,0.48999977111816406,0.17907738040984,0.0034994125366196727,-0.49855038446729694,0.5055492095405363,-0.2475254859653404,0.25452431103857975,-0.46285390546049143,12.499957425213209,-53.078257701565846,0.25102489850195864,1,0.07499980926513672,-0.06999969482421875,0.2500009536743164,1.3950004577636719,-1.279998779296875,4,-0.04693973673497365,-1.5882484937562409,22.149999618530273,1.4000114441573306,22.190000534057614,1.8571778907069143,22.030000686645508,-0.04693973673497365
8541,2014-01-27,21.450000762939453,21.809999465942386,21.399999618530273,21.75,530700.0,-0.012885355968491607,-1.0499914169639117,0.8823503012487518,48.51851930343599,59.81075482832599,0.383000049026915,0.242216567782215,0.35890118134963345,0.7653048668221167,14.100304829520049,0.4099998474121129,0.20773436739849416,-0.2859993934631362,-0.7571192744855217,0.18512048755924937,-0.5215593339743272,-0.050439452951945185,-0.1637980526320426,6.097702807060011,-58.34054113534135,0.23555994051119222,1,0.3549985885620117,0.20999908447265625,0.5299997329711914,1.6749992370605469,-0.8299999237060547,0,-0.039627056001710126,1.1999942779759294,21.729999542236328,-1.5882484937562409,22.149999618530273,1.4000114441573306,22.190000534057614,-0.039627056001710126
8542,2014-01-28,21.51000022888184,21.780000686645508,21.43000030517578,21.459999084472656,1267000.0,0.002797177799921169,-5.363718333304433,-0.1666709052299751,45.91441421383103,57.50494900023315,0.3294249531603377,0.2070070596266902,0.28024120727348034,0.7210880755403473,13.343806063662933,0.35000038146972656,0.22787064417986969,-0.23499994277953817,-0.6795934291763324,0.20959354361725602,-0.45729668597793705,-0.012703199581139302,-0.20512158651348855,13.414713571954081,-45.81600650551036,0.22229674319839743,1,0.29499912261962535,0.14999961853026988,0.38750028610229137,1.6149997711181605,-1.0300006866455114,1,-0.05160393298653476,-1.0499914169639117,21.450000762939453,1.1999942779759294,21.729999542236328,-1.5882484937562409,22.149999618530273,-0.05160393298653476
8543,2014-01-29,21.09000015258789,21.40999984741211,21.040000915527344,21.399999618530273,672900.0,-0.019525805291717657,1.2424182874317256,-6.199847415601314,40.41096829947468,55.32838992239701,0.7061038268932514,0.6210442350668153,0.6792170164160929,1.153950074803678,13.791173994394546,0.46999931335449574,0.18643422198351445,-0.6310000419616699,-1.1593103333149202,-0.10268975060841967,-0.895155187638295,-0.3668448962850448,1.129999160766598,4.3102796239234165,-50.61817756497611,0.2641551456766244,1,0.5399999618530273,0.5399999618530273,0.8075003623962402,2.0349998474121094,-0.5200004577636719,2,-0.04457091167646443,-5.363718333304433,21.51000022888184,-1.0499914169639117,21.450000762939453,1.1999942779759294,21.729999542236328,-0.04457091167646443
8544,2014-01-30,21.09000015258789,21.229999542236328,20.540000915527344,21.15999984741211,1859500.0,0.0,5.571444141689374,0.22580585618566532,36.72728105024865,52.36073958549347,0.6839700769434351,0.6230606198912092,0.6509893405042426,1.1648668586216147,14.539826295904712,0.6899986267089844,0.1753602294317531,-0.6120000839233413,-1.2020438862665195,-0.02195628158016305,-0.9070219850949321,-0.3169781827517504,1.1063991928100556,35.25637341986504,-13.712850113950552,0.2950219011715893,1,0.28999996185302734,0.28999996185302734,0.7450003623962402,2.0349998474121094,-0.7399997711181641,3,-0.02465625670940852,1.2424182874317256,21.09000015258789,-5.363718333304433,21.51000022888184,-1.0499914169639117,21.450000762939453,-0.02465625670940852
8545,2014-01-31,20.950000762939453,21.100000381469727,20.739999771118164,20.81999969482422,1313800.0,-0.006638188176175008,-1.482754991976007,-1.85716621253406,29.850735646303434,49.03022796387435,0.7596262450978948,0.7602988900787153,0.7766712161224731,1.3169958126043184,14.982867430192941,0.3600006103515625,0.11175017102572227,-0.7254995346069322,-1.3992001530980822,-0.051798916115782134,-1.0623498438525054,-0.38864922536135893,1.1801426452636683,32.28348940068626,-10.63020022123343,0.3368503092455746,1,0.42999935150146484,0.42999935150146484,0.7399997711181641,2.174999237060547,-0.6300010681152344,4,-0.03866354862974064,5.571444141689374,21.09000015258789,1.2424182874317256,21.09000015258789,-5.363718333304433,21.51000022888184,-0.03866354862974064
8546,2014-02-03,19.940000534057614,21.06999969482422,19.93000030517578,20.979999542236328,2235100.0,-0.048210033035823496,-1.1509433283250412,-7.999926641039964,23.880585117891385,45.01695780079206,1.6552406374636242,1.7198619242625703,1.7728952135001101,2.339762498892231,16.06408351666061,1.1399993896484375,0.045797258993939494,-1.6474997520446806,-2.674746824453546,-0.620252679635815,-2.161123288249115,-1.133876215840246,2.126537174438475,0.5405528010695726,-43.15177397980336,0.513623536204433,2,1.134999275207523,1.134999275207523,1.7500000000000036,3.1849994659423864,0.06999969482422586,0,0.025576740984071478,-1.482754991976007,20.950000762939453,5.571444141689374,21.09000015258789,1.2424182874317256,21.09000015258789,0.025576740984071478
8547,2014-02-04,19.8700008392334,20.11000061035156,19.780000686645508,19.979999542236328,2408300.0,-0.0035105161960580222,-1.2758693264405219,0.10576808452496851,19.877672986973522,39.97511488763586,1.5495773459768571,1.7487831344536318,1.8183498864657395,2.421612543796705,17.36543252619319,0.32999992370605113,-0.055547393104031784,-1.6344994544982896,-2.9176773986999507,-0.3513215102966285,-2.27608842659912,-0.992910482397459,2.068344625063471,5.521484596689169,-36.54246734221597,0.6415889721008303,2,1.119999885559082,1.1299991607666016,1.8174996376037598,3.2549991607666016,0.1999988555908203,1,0.03774534314659528,-1.1509433283250412,19.940000534057614,-1.482754991976007,20.950000762939453,5.571444141689374,21.09000015258789,0.03774534314659528
8548,2014-02-05,19.790000915527344,19.96999931335449,19.770000457763672,19.850000381469727,1986800.0,-0.004026166095981942,-2.9999618531727914,0.545456121794316,20.31249534338555,35.11908877120873,1.4006263505229448,1.7673940160230401,1.860118672579194,2.5099244870974786,18.740533766565008,0.19999885559081676,-0.152253799784269,-1.6179994583129869,-3.1067584167768523,-0.12924049984912145,-2.362378937544918,-0.8736199790810559,1.9756769665574154,1.3698952263998119,-41.875226955442784,0.7443794792319326,2,1.1449995040893555,1.2049989700317383,1.8974995613098145,3.3349990844726562,0.12999916076660156,2,0.034866022980706735,-1.2758693264405219,19.8700008392334,-1.1509433283250412,19.940000534057614,-1.482754991976007,20.950000762939453,0.034866022980706735
8549,2014-02-06,19.3799991607666,21.0,19.11000061035156,21.0,3530400.0,-0.020717621818756582,1.3333313710415222,27.000254315414693,13.702602668730833,31.021697181141672,1.5381334505295996,2.1066209334358987,2.223112985889628,2.9209886989386256,19.15704518109339,1.889999389648441,-0.29077479418024765,-1.9145011901855469,-3.6510734676039434,-0.1779289127671504,-2.782787328894745,-1.0462150514763486,2.186110978886049,13.567767913025047,-26.682552341087092,0.8682861387091979,2,1.080000877380371,1.2850008010864222,2.3075013160705566,3.7450008392333984,0.720001220703125,3,0.06140353898810713,-2.9999618531727914,19.790000915527344,-1.2758693264405219,19.8700008392334,-1.1509433283250412,19.940000534057614,0.06140353898810713
8550,2014-02-07,18.899999618530273,19.520000457763672,18.700000762939453,19.40999984741211,2495600.0,-0.024767779309714966,1.246570045279844,0.31481479301157245,12.303647929378158,26.99782258402413,1.7595127779808557,2.4840009537597467,2.659874444848235,3.3927237820679537,20.131394523756928,0.8199996948242188,-0.48683680482647773,-2.2485007286071763,-4.2671328725521285,-0.22986858466222415,-3.257816800579654,-1.2391846566346985,2.3713773776062474,8.438774081293328,-29.680365654079882,1.0093160719724767,2,1.340001106262207,1.5600004196166992,2.7875008583068848,4.225000381469727,2.110000610351566,4,0.07671961863522037,1.3333313710415222,19.3799991607666,-2.9999618531727914,19.790000915527344,-1.2758693264405219,19.8700008392334,0.07671961863522037
8551,2014-02-10,19.43000030517578,19.559999465942386,18.790000915527344,18.799999237060547,1882000.0,0.028042364938773545,-1.3692346516582363,-1.2352956576048948,18.292681224852657,23.928741140804316,1.0201181579054115,1.8437579267712003,2.0938371116467565,2.8555405907846705,21.81922015357926,0.7699985504150426,-0.6845742202469545,-1.5885000228881836,-3.7008127577177135,0.5238127119413463,-2.6446563903029485,-0.5323436554734187,1.5699996948242188,31.73912106028716,0.8447307469795966,1.0561563674147643,2,0.625,1.0299997329711914,2.242499828338623,3.6949996948242188,1.25,0,0.04580542334893112,1.246570045279844,18.899999618530273,1.3333313710415222,19.3799991607666,-2.9999618531727914,19.790000915527344,0.04580542334893112
8552,2014-02-11,19.59000015258789,19.61000061035156,19.25,19.399999618530273,1658200.0,0.008234680643288028,2.130420360403758,0.3015876379797882,18.292681224852743,21.471153688068544,0.6248326886515976,1.6004189982995989,1.8982720591184474,2.687299671044425,22.979972700986217,0.36000061035155895,-0.8255072224125612,-1.323500156402588,-3.5029766421071713,0.8559763293019955,-2.4132383992548796,-0.23376191355029619,1.0879999542236334,38.695638472727396,15.420983341397175,1.0897382428522917,2,0.375,0.869999885559082,2.007500171661377,3.5349998474121094,1.0699996948242188,1,0.021439513681599687,-1.3692346516582363,19.43000030517578,1.246570045279844,18.899999618530273,1.3333313710415222,19.3799991607666,0.021439513681599687
8553,2014-02-12,19.76000022888184,20.0,19.649999618530273,19.799999237060547,1428800.0,0.008677900713109032,-1.6923082566115248,-0.21052050394015095,21.749413140776895,19.80694614257169,0.2752806609318874,1.3350494154032724,1.7003965247773287,2.5094843741532955,23.89431282370223,0.4099998474121094,-0.9493185558010708,-1.0495000839233377,-3.2412981831178342,1.1422980152711588,-2.1453991335205878,0.04639896567391233,0.6410799697875937,46.086948589473906,30.151530272708094,1.0958990495972487,2,0.14000034332275035,0.6999998092651332,1.8250002861022914,3.3649997711181605,1.610000610351559,2,0.01568823190038593,2.130420360403758,19.59000015258789,-1.3692346516582363,19.43000030517578,1.246570045279844,18.899999618530273,0.01568823190038593
8554,2014-02-13,19.86000061035156,19.8799991607666,19.559999465942386,19.6299991607666,1341200.0,0.00506074799146794,1.3703808359883034,-5.750178818368645,26.086969247294817,19.388749876015176,-0.019605277078277084,1.1498752372700203,1.5743974517406052,2.404885344264155,24.5635618146994,0.3199996948242152,-1.0815309567431406,-0.8579997062683127,-3.047819399425027,1.3318199868884015,-1.9529095528466698,0.23691014031004443,0.30292846731567735,89.23080986070451,69.85102316388321,1.0949098465783567,2,0.02499961853027699,0.5999994277954137,1.724999904632572,3.264999389648441,1.5900001525878942,3,0.0030211210522881338,-1.6923082566115248,19.76000022888184,2.130420360403758,19.59000015258789,-1.3692346516582363,19.43000030517578,0.0030211210522881338
8555,2014-02-14,20.200000762939453,20.270000457763672,19.700000762939453,19.88999938964844,2106700.0,0.017119846029142405,1.5333276819395583,1.3478235630706514,34.25693179284953,20.541677284343855,-0.5332588589894023,0.7150067413476826,1.2098791443153445,2.0628556417377695,24.564252964776987,0.5699996948242188,-1.1650052587709325,-0.43449954986572337,-2.5659432015436288,1.696944101812182,-1.500221375704676,0.6312222759732293,-1.5,95.27028942735706,71.14485302253792,1.065721825838953,2,-0.35000038146972656,0.25999927520751953,1.3849997520446777,2.924999237060547,0.8899993896484375,4,-0.004950513747167595,1.3703808359883034,19.86000061035156,-1.6923082566115248,19.76000022888184,2.130420360403758,19.59000015258789,-0.004950513747167595
8556,2014-02-18,20.670000076293945,20.71999931335449,20.209999084472656,20.38999938964844,1617000.0,0.023267291861532646,1.6842176590757685,0.9032240201808885,40.41095950064054,22.823153563640187,-0.9932710961233298,0.1661012711164105,0.7283770782430636,1.5940181921021335,24.964077607609376,0.5199985504150355,-1.2362651851225799,0.09099979400634695,-1.971547494143664,2.153547082156358,-0.9402738500686567,1.1222734380813506,-1.9385993194580067,96.59868976765392,68.18059043137515,1.031273644075005,2,-0.8199996948242188,-0.21000003814697266,0.9300003051757812,2.4549999237060547,0.5699996948242188,1,0.016448967166566852,1.5333276819395583,20.200000762939453,1.3703808359883034,19.86000061035156,-1.6923082566115248,19.76000022888184,0.016448967166566852
8557,2014-02-19,20.799999237060547,20.86000061035156,20.489999771118164,20.6299991607666,1671300.0,0.0062892675513677165,1.551705087309716,0.6071416407245259,46.4547566661599,25.727849266170672,-1.0923489738088676,-0.06405541504392431,0.5810562840159577,1.4697807413410722,25.5000222870152,0.3700008392333949,-1.2804659021039555,0.28249902725219656,-1.6681971743276591,2.2331952288320522,-0.6928490735377331,1.2578471280421262,-1.9890545379638667,95.38451380992579,61.27659466185159,0.9753481007899285,2,-0.9499988555908203,-0.3399991989135742,0.8950009346008301,2.325000762939453,0.1100006103515625,2,-0.005769179629149024,1.6842176590757685,20.670000076293945,1.5333276819395583,20.200000762939453,1.3703808359883034,19.86000061035156,-0.005769179629149024
8558,2014-02-20,20.950000762939453,21.06999969482422,20.709999084472656,20.809999465942386,1434700.0,0.007211612085621599,-1.117637819128347,0.8235366715659116,48.349064454862884,29.577456131296454,-1.1851293287638462,-0.3285633826132681,0.3970657408666334,1.3173704011419787,26.6893348508514,0.3600006103515625,-1.205232654390187,0.4945005416870103,-1.305364591202089,2.2943656745761096,-0.40543202475754114,1.3944331081315617,-2.01611270916748,92.05305207313606,55.69074997134727,0.89993256644455,2,-1.0650005340576172,-0.49000072479248047,0.7899994850158691,2.174999237060547,0.049999237060546875,3,-0.013842525296722474,1.551705087309716,20.799999237060547,1.6842176590757685,20.670000076293945,1.5333276819395583,20.200000762939453,-0.013842525296722474
8559,2014-02-21,20.770000457763672,21.059999465942386,20.65999984741211,20.979999542236328,812200.0,-0.008591899695497895,1.1621663419009396,-1.499979564311151,47.8971939709994,33.53229458036548,-0.8797357186252945,-0.2711521939096855,0.5444755937693486,1.497243861313656,27.90736633419786,0.399999618530277,-1.1102976685735442,0.38350019454956197,-1.2400149110489984,2.0070153001481223,-0.42825735824971645,1.1952577473488404,-1.6652234727075204,78.10222839751961,39.52106366834722,0.8117575527992799,2,-0.8400001525878906,-0.3100004196166992,0.9699997901916504,2.299999237060547,0.6800003051757812,4,0.02888783669937056,-1.117637819128347,20.950000762939453,1.551705087309716,20.799999237060547,1.6842176590757685,20.670000076293945,0.02888783669937056
8560,2014-02-24,20.709999084472656,20.96999931335449,20.690000534057614,20.790000915527344,508900.0,-0.002888847952267959,-3.666687859617615,0.3809627611262489,61.56152681654712,38.33994409055376,-0.5989739081129208,-0.3072369764779559,0.582445345434067,1.5613986540793974,28.35592264759156,0.279998779296875,-1.0090169946005325,0.3744988441467285,-1.131118517877539,1.880116206170996,-0.3783098368654052,1.1273075251588622,-1.4480042826350576,58.13949362147584,14.137286794146654,0.7528086810121345,2,-0.5499992370605469,-0.2499990463256836,1.0750012397766113,2.3600006103515625,0.5,0,0.03573161328730401,1.1621663419009396,20.770000457763672,-1.117637819128347,20.950000762939453,1.551705087309716,20.799999237060547,0.03573161328730401
8561,2014-02-25,20.600000381469727,20.799999237060547,20.51000022888184,20.739999771118164,885000.0,-0.005311381355173617,1.23077600246487,1.7499523173755485,60.830844915137206,43.066406722807585,-0.3414661252680169,-0.27846002747592635,0.6773842414139182,1.6722388892991162,28.10998274145652,0.2899990081787074,-0.833642127113869,0.30700016021728516,-1.1116293616338986,1.725629682068469,-0.4023146007083085,1.0163149211428788,-1.193365188193198,18.96562496917001,-28.668825475863557,0.7093147609255924,2,-0.2850008010864258,-0.1400003433227539,1.1324992179870605,2.469999313354492,0.5399990081787145,1,0.023786396215746297,-3.666687859617615,20.709999084472656,1.1621663419009396,20.770000457763672,-1.117637819128347,20.950000762939453,0.023786396215746297
8562,2014-02-26,20.399999618530273,20.68000030517578,20.350000381469727,20.530000686645508,817000.0,-0.00970877472018683,-1.869570265204916,0.92858310626703,58.73922745355009,47.1763860908935,-0.01618596468701483,-0.17484596341462222,0.8596906703938352,1.8746411496780055,27.73499441266566,0.3299999237060547,-0.587323867561782,0.16249942779541016,-1.1375553043293962,1.4625541599202165,-0.48752793826699303,0.8125267938578133,-0.8602952651299312,6.944345103275079,-44.61964766027978,0.6500273660624029,2,-0.08500003814697266,0.06000041961669922,1.3324999809265137,2.4549999237060547,0.39999961853027344,2,0.04117647883801334,1.23077600246487,20.600000381469727,-3.666687859617615,20.709999084472656,1.1621663419009396,20.770000457763672,0.04117647883801334
8563,2014-02-27,20.149999618530273,20.43000030517578,20.07999992370605,20.32999992370605,901000.0,-0.01225490218994485,-1.187504470352595,1.3846063558202726,61.56156207757692,51.118007516480404,0.3296158618133589,0.0011813419016206694,1.0874370108867666,2.1221005280346397,26.696893996531983,0.3500003814697301,-0.38796635970857807,-0.04050054550170756,-1.2772106184006198,1.1962095273972047,-0.6588555819511619,0.5778544909477468,-0.4878716378160206,7.142829338928536,-47.19389596068893,0.6183550364494556,2,0.2350006103515625,0.3100004196166992,1.5824999809265137,2.7049999237060547,0.0,3,0.037717133661031355,-1.869570265204916,20.399999618530273,1.23077600246487,20.600000381469727,-3.666687859617615,20.709999084472656,0.037717133661031355
8564,2014-02-28,20.56999969482422,20.71999931335449,20.09000015258789,20.18000030517578,883900.0,0.02084367663747777,-1.2105245546171122,-2.166659602424491,75.53515089333263,55.704476305422965,0.02337906737449913,-0.48462003944783305,0.6444468279590083,1.7037327132639604,24.689988032306516,0.629999160766598,-0.17670556612127797,0.40549955368042134,-0.7720354015814017,1.5830345089422444,-0.18326792395049196,0.9942670313113346,-0.7952419769811669,55.05619181511175,-4.876205179445726,0.5887674776309118,2,0.005000114440917969,-0.11999893188476562,1.1624999046325684,2.2849998474121094,-0.1399993896484375,4,0.020904244606477995,-1.187504470352595,20.149999618530273,-1.869570265204916,20.399999618530273,1.23077600246487,20.600000381469727,0.020904244606477995
8565,2014-03-03,20.13999938964844,20.450000762939453,19.989999771118164,20.3799991607666,1140600.0,-0.020904244606477773,1.421038894549543,-0.6153849915880812,61.198716722202434,58.014227107818726,0.4961484188823633,-0.12481368890096078,1.039861156964335,2.1288896330263682,22.558414523255564,0.5799999237060547,0.011332605491258363,0.015999317169193006,-1.1019950958050089,1.1339937301433949,-0.5429978893179062,0.5749965236562922,-0.26162231364689603,18.518483633290053,-43.1220886008359,0.5589972064871003,3,0.39000034332275035,0.2600011825561488,1.592500209808346,1.5750007629394496,0.5100002288818324,0,0.0650447573481221,-1.2105245546171122,20.56999969482422,-1.187504470352595,20.149999618530273,-1.869570265204916,20.399999618530273,0.0650447573481221
8566,2014-03-04,20.450000762939453,20.6200008392334,20.290000915527344,20.31999969482422,727100.0,0.015392322874167919,-2.473708514867388,-0.5416716337251429,62.951802729803696,59.84723222600137,0.16948106599191348,-0.41597535688107,0.6917153538236072,1.8130839296782,19.401989390945776,0.4800014495849574,0.17849460165685116,0.300500679016114,-0.8230739987742304,1.4240753568064584,-0.2612866598790582,0.8622880179112862,-0.47629387743209506,63.013874010399284,-1.4659133945144802,0.5617873388951715,3,0.07999897003173828,-0.19500064849853516,1.282498836517334,1.5249996185302734,0.30999946594238637,1,0.037163730717825194,1.421038894549543,20.13999938964844,-1.2105245546171122,20.56999969482422,-1.187504470352595,20.149999618530273,0.037163730717825194
8567,2014-03-05,20.6200008392334,20.65999984741211,20.36000061035156,20.489999771118164,723600.0,0.008312961855826861,1.857148047229825,1.0,62.95180272980366,61.46975870099479,-0.03211402741124658,-0.5553810493462237,0.49539831941000756,1.6350156968458585,15.957200001125488,0.2999992370605504,0.29519554705847284,0.4330007553100579,-0.7013083459475773,1.567309856567693,-0.1341537953187597,1.0001553059388755,-0.6300010681152344,86.30157029759926,18.689885363840034,0.5671545506288179,3,-0.095001220703125,-0.38000011444091797,1.1124987602233887,1.3549995422363281,-0.3100013732910121,2,0.025218163397241478,-2.473708514867388,20.450000762939453,1.421038894549543,20.13999938964844,-1.2105245546171122,20.56999969482422,0.025218163397241478
8568,2014-03-06,20.479999542236328,20.68000030517578,20.25,20.65999984741211,861300.0,-0.006789587356887616,2.9090719933416564,-1.3846063558203,59.2261624309581,62.728532974323535,0.0382262951359742,-0.38054717790071635,0.6136832277227917,1.7575902272870074,12.231705569804172,0.43000030517578125,0.35244634583998646,0.25849952697753764,-0.8669063029159929,1.3839053568710682,-0.30420338796922763,0.8212024419243029,-0.40359977722167883,67.12329840880027,2.1534955664191244,0.5627029149467653,3,0.0,-0.4249992370605469,1.252500057220459,1.2950010299682617,-0.3699989318847692,3,0.01562498544808455,1.857148047229825,20.6200008392334,-2.473708514867388,20.450000762939453,1.421038894549543,20.13999938964844,0.01562498544808455
8569,2014-03-07,20.56999969482422,20.65999984741211,20.350000381469727,20.56999969482422,614500.0,0.004394538798806247,2.444432670707413,-0.0,55.94852741855757,62.104866374546916,-0.09289652238846813,-0.39718843926455705,0.5157822939273089,1.6487533690138179,11.19920384921179,0.3099994659423828,0.36844303436819104,0.28899965286255025,-0.7731312850755891,1.3511305908006896,-0.24206581610651767,0.8200651218316182,-0.4141119354248026,84.05789489687886,21.974061096248498,0.5310654689690697,3,-0.17500019073486328,-0.6049995422363281,1.0600004196166992,1.1750011444091797,-0.1900005340576172,4,-0.0204180886011206,2.9090719933416564,20.479999542236328,1.857148047229825,20.6200008392334,-2.473708514867388,20.450000762939453,-0.0204180886011206
8570,2014-03-10,20.350000381469727,20.600000381469727,20.309999465942386,20.520000457763672,618300.0,-0.010695153943529156,-1.3199896241026368,-100.0,44.40560839658917,60.27984009470824,0.07897141144161779,-0.06639288267198395,0.7212929402515798,1.8484454574518452,9.514299689501241,0.2900009155273402,0.356288811290316,-0.003499698638915305,-0.843431259886458,0.8364318626086273,-0.42346547926268485,0.41646608198485424,-0.12098366723632736,23.255886162417276,-33.0384587274225,0.4199657806237705,3,0.0049991607666015625,-0.4499998092651367,1.0299997329711914,1.1450004577636719,-0.2800006866455078,0,0.003931200108423738,2.444432670707413,20.56999969482422,2.9090719933416564,20.479999542236328,1.857148047229825,20.6200008392334,0.003931200108423738
8571,2014-03-11,20.31999969482422,20.450000762939453,20.1299991607666,20.31999969482422,674100.0,-0.0014742351883603177,1.4615305613427625,-0.0,41.304374867833445,58.34263425185084,0.0727249152099958,0.035524393392091014,0.7364800109287799,1.8542455114833594,7.971362473025772,0.32000160217285156,0.35629834050044096,-0.07800035476684641,-0.7976083440788884,0.6416076345451955,-0.43780434942286917,0.28180363988917634,0.75,34.545479766541014,-16.110056589404458,0.3598039946560211,3,0.034999847412109375,-0.4349994659423828,1.0600004196166992,1.1750011444091797,0.12000083923339488,1,0.016240153969594218,-1.3199896241026368,20.350000381469727,2.444432670707413,20.56999969482422,2.9090719933416564,20.479999542236328,0.016240153969594218
8572,2014-03-12,20.01000022888184,20.350000381469727,19.979999542236328,20.100000381469727,1193400.0,-0.0152558794585681,-3.933294339046844,-100.0,33.90412189247925,55.269585342395544,0.3593775751985966,0.3990626900164287,1.0255015707145354,2.13512196225037,6.580777365169502,0.37000083923339844,0.2906120625003652,-0.4089998245239208,-1.0494896701145038,0.23149002106666217,-0.7292447473192105,-0.0887549017286311,1.0411994552612285,4.285807706770498,-39.43405038263377,0.32024492279529126,3,0.33999919891357067,-0.12500000000000355,1.0649995803832972,1.1800003051757777,0.21999931335448863,2,0.03748125894159027,1.4615305613427625,20.31999969482422,-1.3199896241026368,20.350000381469727,2.444432670707413,20.56999969482422,0.03748125894159027
8573,2014-03-13,20.06999969482422,20.11000061035156,19.68000030517578,20.06999969482422,1341600.0,0.0029984740257913423,9.749761586878607,-0.0,37.499999999999936,51.04345746535857,0.3205455129181516,0.3831212170899647,0.9370517849856519,2.033758000672581,6.2163651980659385,0.4300003051757777,0.23201930661002734,-0.3645003318786628,-0.9505297723229447,0.22152910856561903,-0.6575150521008055,-0.07148561165652012,0.9383519836425798,39.79587467545864,0.4075924722946169,0.29301472022214164,3,0.1100006103515625,-0.1849994659423828,0.9250006675720215,1.0400009155273438,0.3099994659423828,3,0.011958135264947822,-3.933294339046844,20.01000022888184,1.4615305613427625,20.31999969482422,-1.3199896241026368,20.350000381469727,0.011958135264947822
8574,2014-03-14,19.920000076293945,20.21999931335449,19.899999618530273,20.040000915527344,912400.0,-0.007473822661240859,-2.999952316807089,-100.0,36.33220322427566,48.2805115211445,0.41196934769472904,0.5669122016432304,1.0594952955015344,2.139663896752431,5.5848516790649105,0.3199996948242152,0.18836935960890955,-0.5174999237060547,-1.0916401086521965,0.05664026124008714,-0.8045700161791274,-0.230429831232982,1.0086505197753937,26.08692947993656,-10.477966258372344,0.28707009247307147,3,0.26000022888183594,-0.034999847412109375,1.0450000762939453,1.1850004196166992,0.39999961853027344,4,0.009538179384031453,9.749761586878607,20.06999969482422,-3.933294339046844,20.01000022888184,1.4615305613427625,20.31999969482422,0.009538179384031453
8575,2014-03-17,20.100000381469727,20.229999542236328,19.8700008392334,20.01000022888184,1309300.0,0.00903615986377404,1.0571444141689372,-0.7499960263847752,41.55406232642174,45.90298480965761,0.25222237897769517,0.3995195678762897,0.8531399677410327,1.9180849547324854,5.758355514482092,0.3599987030029297,0.1560672824525362,-0.33249959945678853,-0.9169967964149031,0.251997597501326,-0.624748197935844,-0.04025100097773304,0.7537311971459992,54.54543202659388,15.103551078709806,0.2922485984790572,3,0.07999992370605469,-0.21500015258789062,0.46249961853027344,0.6750001907348597,0.4400005340576172,0,0.01393028726283041,-2.999952316807089,19.920000076293945,9.749761586878607,20.06999969482422,-3.933294339046844,20.01000022888184,0.01393028726283041
8576,2014-03-18,21.01000022888184,21.059999465942386,20.46999931335449,20.75,1758600.0,0.04527362339012919,2.277790434612119,2.888886534141636,58.31063052650077,45.38729900929063,-0.636972233387354,-0.5098421671142894,-0.08027638999129039,0.966106802801864,6.039776233562116,0.9599990844726598,0.05627485448175662,0.5605002403259327,-0.07097186746288031,1.1919723481147457,0.24476418643152442,0.876236294220341,-1.3299999237060582,96.37686467629649,50.642148146393936,0.3157360538944072,3,-0.6400003433227575,-1.0799999237060582,-0.6599998474121129,-0.43999958038330433,-0.5799999237060582,1,-0.04474062464623052,1.0571444141689372,20.100000381469727,-2.999952316807089,19.920000076293945,9.749761586878607,20.06999969482422,-0.04474062464623052
8577,2014-03-19,20.68000030517578,21.059999465942386,20.649999618530273,21.020000457763672,1170200.0,-0.015706802480297766,-1.0499914169639117,-1.3076917433884574,57.06667222764475,45.147355653366915,-0.33253606847729955,-0.1995228489414913,0.22747004677936644,1.2529010424860658,6.09911405853461,0.4099998474121129,0.0389619392893934,0.23650026321411133,-0.3831187274269183,0.856119253855141,-0.0733092321064035,0.5463097585346262,-0.9724000167846683,72.463812184095,20.944984547015864,0.3098094953205155,3,-0.3100004196166992,-0.5200004577636719,-0.4225001335144043,-0.13500022888183594,-0.25,2,-0.011605404621686577,2.277790434612119,21.01000022888184,1.0571444141689372,20.100000381469727,-2.999952316807089,19.920000076293945,-0.011605404621686577
8578,2014-03-20,20.65999984741211,20.670000076293945,20.440000534057614,20.6200008392334,1055100.0,-0.0009671401096965626,6.666719649044846,-0.11764408890484579,51.34328494174904,44.635662044832635,-0.3177301469819973,-0.21329842036071867,0.21840063111067565,1.2302585774418695,5.644382242494524,0.23999977111816762,-0.01141588003497418,0.23099985122680522,-0.351152363139132,0.8131520655927424,-0.06007625595616162,0.5220759584097721,-0.9253515754699713,66.38654788732826,14.682519028699446,0.29107610718296817,3,-0.28999996185302734,-0.3450002670288086,-0.44749975204467773,-0.1249990463256836,-0.4200000762939453,3,-0.020813180462324277,-1.0499914169639117,20.68000030517578,2.277790434612119,21.01000022888184,1.0571444141689372,20.100000381469727,-0.020813180462324277
8579,2014-03-21,21.3700008392334,21.399999618530273,20.700000762939453,20.700000762939453,4195900.0,0.03436597275242592,-1.0895485847190076,16.750417242859186,66.94215483980119,47.13972276074509,-1.008356481607457,-0.9233866485402373,-0.5107626737641056,0.47795724750050894,5.725706614536154,0.7399997711181641,-0.058889545254665165,0.9110008239746108,0.20598392201739557,1.616017725931826,0.5584923729960032,1.2635092749532184,-1.608845543411256,98.03929390645257,40.39685941116162,0.35250845097860706,3,-0.8300008773803711,-0.8900012969970703,-1.1900005340576172,-0.8350000381469727,-1.220001220703125,4,-0.04632670283518392,6.666719649044846,20.65999984741211,-1.0499914169639117,20.68000030517578,2.277790434612119,21.01000022888184,-0.04632670283518392
8580,2014-03-24,21.450000762939453,21.559999465942386,21.280000686645508,21.459999084472656,1889700.0,0.0037435620292154415,1.6666666666666103,-0.0149228662607146,64.70587575312189,49.73988952577713,-1.02354933299425,-0.9961796153649161,-0.614870838851477,0.34451575410808744,5.8966747726149205,0.27999877929687855,-0.07904736039205318,0.9540006637573235,0.1264890130629226,1.7815123144517244,0.5402448384101213,1.3677564891045257,-1.6232916942089872,90.17867786553835,31.843588273185745,0.413755825347201,3,-0.8300008773803711,-0.8300008773803711,-1.2775006294250488,-0.9149999618530273,-0.9300003051757812,0,-0.05268070060247321,-1.0895485847190076,21.3700008392334,6.666719649044846,20.65999984741211,-1.0499914169639117,20.68000030517578,-0.05268070060247321
8581,2014-03-25,21.09000015258789,21.61000061035156,20.93000030517578,21.489999771118164,1353600.0,-0.0167832446408841,1.1249966472455384,40.00667684090042,56.54594768342282,52.25564794699309,-0.6066315247058967,-0.6298815947033631,-0.2904287635438365,0.6430100264138865,6.1871915481021516,0.6800003051757777,-0.09857383287118182,0.5695000648498549,-0.298976980038006,1.4379771097377159,0.13526154240592447,1.0037385872937854,-1.1592936600247086,55.555519328613634,0.7266892012988748,0.43423852244393135,3,-0.44499969482421875,-0.44499969482421875,-0.934999942779541,-0.5549993515014648,-0.2999992370605469,1,-0.026078673925142626,1.6666666666666103,21.450000762939453,-1.0895485847190076,21.3700008392334,6.666719649044846,20.65999984741211,-0.026078673925142626
8582,2014-03-26,21.239999771118164,21.459999084472656,21.1200008392334,21.209999084472656,895500.0,0.007112357394263302,-2.2381220537879543,-0.07500178814104856,60.55555761596281,54.81737657098896,-0.6300653988187328,-0.752294379113966,-0.4640161503157998,0.43462597745307363,6.82507448908702,0.3699989318847656,-0.05307440124499507,0.677499675750731,-0.24594675350493134,1.6009461050063933,0.21577646112289983,1.1392228903785622,-1.1749497491319119,68.37599870887209,14.47847420663772,0.4617232146278315,3,-0.4999990463256836,-0.5949993133544922,-1.0849995613098145,-0.7049989700317383,-0.4400005340576172,2,-0.03813556848733157,1.1249966472455384,21.09000015258789,1.6666666666666103,21.450000762939453,-1.0895485847190076,21.3700008392334,-0.03813556848733157
8583,2014-03-27,20.90999984741211,21.309999465942386,20.88999938964844,21.270000457763672,962900.0,-0.01553671973927151,-1.0999923706346098,-11.999745692669592,54.427085144238276,56.82791900654037,-0.18816877736947646,-0.3820243794931173,-0.16676062734743624,0.701654060613297,6.927018041684188,0.4200000762939453,0.0011955628775552896,0.30949974060058594,-0.6049799939720444,1.2239794751732163,-0.14774012668572922,0.7667396078869011,-0.7213537783566331,23.076826339021935,-25.890040085226524,0.45723986728631455,3,-0.1699991226196289,-0.2649993896484375,-0.7549996376037598,-0.3749990463256836,0.2700004577636719,3,-0.02295550194830509,-2.2381220537879543,21.239999771118164,1.1249966472455384,21.09000015258789,1.6666666666666103,21.450000762939453,-0.02295550194830509
8584,2014-03-28,21.0,21.15999984741211,20.850000381469727,20.920000076293945,747200.0,0.004304168017439158,-1.8181857589970782,-0.22222163353537067,58.7601003337088,58.73970100735004,-0.12165327180019858,-0.4618368636912358,-0.2842988137796425,0.5555916653789552,7.344730856567959,0.3099994659423828,0.11647979947647258,0.3779998779296889,-0.5535209504260621,1.30952070628544,-0.08776053624818658,0.8437602921075644,-0.6976455676408371,19.736785967941586,-31.140534313354195,0.4657604141778752,3,0.02500057220458629,-0.3549995422363281,-0.8274998664855957,-0.4649991989135742,-0.2399997711181605,4,-0.036190487089611256,-1.0999923706346098,20.90999984741211,-2.2381220537879543,21.239999771118164,1.1249966472455384,21.09000015258789,-0.036190487089611256
8585,2014-03-31,21.450000762939453,21.479999542236328,21.020000457763672,21.13999938964844,1039200.0,0.021428607759021556,1.486488715680513,3.875020861645522,63.680396802305445,59.33634170466166,-0.40232693630905914,-0.852364745786403,-0.7629791726209874,0.051895587600267135,8.037338399258353,0.4799995422363281,0.2336085750125534,0.7625005722045906,-0.20965684197233614,1.7346579863815172,0.2764218651161272,1.248579279293054,-1.0430346363408987,78.94739483861613,24.929999620838913,0.4860787070884634,3,-0.42500019073486683,-0.8050003051757812,-1.2550005912780762,-0.9149999618530273,-0.5200004577636719,0,-0.060606111802815166,-1.8181857589970782,21.0,-1.0999923706346098,20.90999984741211,-2.2381220537879543,21.239999771118164,-0.060606111802815166
8586,2014-04-01,21.209999084472656,21.459999084472656,21.049999237060547,21.38999938964844,1115700.0,-0.011188889041042094,1.5625014901175405,-0.5806435734941423,64.77829908799677,60.19318913358967,-0.14636365570305188,-0.5823646937086977,-0.5521358238503211,0.2335468112333956,8.57967561813931,0.4099998474121094,0.3737360749584191,0.4844989776611328,-0.507776124635388,1.4767740799576536,-0.011638573487129378,0.980636528809395,-0.706790199173863,57.14272739107662,-3.034620633169837,0.4961375511482607,4,-0.18499851226806996,-0.5649986267089844,-0.8999991416931152,-0.6749982833862305,-0.4199981689453125,1,-0.03253176126792556,1.486488715680513,21.450000762939453,-1.8181857589970782,21.0,-1.0999923706346098,20.90999984741211,-0.03253176126792556
8587,2014-04-02,21.13999938964844,21.3700008392334,21.040000915527344,21.170000076293945,564900.0,-0.0033003157871638322,-1.8695940622797198,0.16667019878775302,63.14494806111387,61.50448503574132,-0.004750676581718238,-0.4968861781950089,-0.5207685231601893,0.24547399175093787,9.062602567558308,0.3299999237060547,0.4929230804386897,0.3884993553161671,-0.6192659221712979,1.396264632803632,-0.11538328342756543,0.8923819940598996,-0.5482471663454263,46.03164991931658,-16.032973763759237,0.503882638743732,4,0.01500129699706676,-0.4949989318847692,-0.7524995803833043,-0.6799993515014684,-0.18999862670898793,2,-0.016556219689035534,1.5625014901175405,21.209999084472656,1.486488715680513,21.450000762939453,-1.8181857589970782,21.0,-0.016556219689035534
8588,2014-04-03,20.799999237060547,21.15999984741211,20.739999771118164,21.1200008392334,1329700.0,-0.01608326217617495,1.1000023841880648,10.666475936170123,60.32861884360157,60.76964770283024,0.39917425632945225,-0.1387995776476103,-0.22930617492053784,0.5679462653740543,9.566637253550914,0.4200000762939453,0.47221060336188714,0.032499217987059126,-0.9672456151570508,1.032244051131169,-0.4673731985849976,0.5323716345591158,-0.1267871427936491,8.108038445974334,-56.090636224316,0.49987241657205517,4,0.3750009536743164,-0.154998779296875,-0.41249942779541016,-0.3399991989135742,0.23000144958496094,3,0.0,-1.8695940622797198,21.13999938964844,1.5625014901175405,21.209999084472656,1.486488715680513,21.450000762939453,0.0
8589,2014-04-04,20.149999618530273,20.940000534057614,20.1299991607666,20.86000061035156,1264700.0,-0.031249982806351828,-1.1599981689499597,2.2187419906659485,50.52853278621096,59.194387373173484,0.9587390915665068,0.5039596343265309,0.364891388883251,1.1887961183007754,10.28723738405987,0.8100013732910121,0.4651212414088519,-0.5965003967285156,-1.6307615454190092,0.43776075196197795,-1.1136309710737606,-0.07936982238327062,1.4600009918212855,1.4815149712696862,-61.29700764505975,0.5171305743452468,4,0.7200002670288086,0.49500083923339844,0.27250051498413086,0.3100004196166992,1.010000228881836,4,0.05111666035458895,1.1000023841880648,20.799999237060547,-1.8695940622797198,21.13999938964844,1.5625014901175405,21.209999084472656,0.05111666035458895
8590,2014-04-07,20.43000030517578,20.700000762939453,20.100000381469727,20.100000381469727,1038900.0,0.013895815977485793,-2.6363667890067335,-0.46478797566119323,42.926837437772775,57.68115290143459,0.5798086395952602,0.24270315843541113,0.04473169178852032,0.8868857806347421,11.159417466672675,0.6000003814697266,0.4949426690894292,-0.32049970626831126,-1.348906414165569,0.7079070016289464,-0.8347030602169419,0.19370364768031934,1.1504002761840795,24.264723413147536,-32.84843121925866,0.5142033539486295,4,0.3599996566772461,0.21500015258789062,0.08249998092651367,0.029999732971191406,0.35000038146972656,0,0.016152712617554688,-1.1599981689499597,20.149999618530273,1.1000023841880648,20.799999237060547,-1.8695940622797198,21.13999938964844,0.016152712617554688
8591,2014-04-08,20.649999618530273,20.649999618530273,20.32999992370605,20.459999084472656,1117000.0,0.01076844395830756,2.3684083722331346,0.575759327225963,49.62405188366044,56.46654115340099,0.32500983494293934,0.051325721468131746,-0.20467163401826838,0.646512665400472,11.676148086719515,0.3199996948242223,0.40430789913495957,-0.1170003890991218,-1.1267446510327126,0.892743872834469,-0.6218725200659172,0.3878717418676736,0.8711849548339821,43.30701093045539,-11.374283099630205,0.5048721309667947,4,0.1400003433227539,-0.0049991607666015625,-0.1849994659423828,-0.18999958038330078,0.07999992370605469,1,0.01355935553598031,-2.6363667890067335,20.43000030517578,-1.1599981689499597,20.149999618530273,1.1000023841880648,20.799999237060547,0.01355935553598031
8592,2014-04-09,20.76000022888184,20.799999237060547,20.559999465942386,20.71999931335449,740600.0,0.005326906168698242,3.0000317894267776,0.21053054258900492,51.225493748062895,56.11080877604816,0.15618551079896292,0.0004154715782114238,-0.34533854520794804,0.5176887580291769,11.763817053681787,0.2399997711181605,0.31764505727173287,-0.04449977874755362,-0.9895029072069548,0.9005033497118475,-0.517001342977256,0.42800178548214873,0.7043369768066334,62.26416791874004,8.689105539311633,0.4725015642297009,4,0.029999732971187854,-0.11499977111816762,-0.3675003051757848,-0.30000019073486683,0.6499996185302699,2,0.0014451197646794256,2.3684083722331346,20.649999618530273,-2.6363667890067335,20.43000030517578,-1.1599981689499597,20.149999618530273,0.0014451197646794256
8593,2014-04-10,20.309999465942386,20.76000022888184,20.229999542236328,20.76000022888184,625300.0,-0.02167633708950545,1.3555546136566088,-11.249761586875744,36.12564922193235,53.595869763628556,0.5723103059908716,0.4946808603109645,0.08167452534121722,0.9474954394576436,11.458253035011312,0.5300006866455114,0.2742241219351236,-0.5065005302429171,-1.4177237587142066,0.4047226982283725,-0.9621121444785601,-0.050888916007274076,1.0997642667773384,24.999886467364437,-22.002677869224446,0.455611614235644,4,0.480000495910641,0.3350009918212855,0.07250070571899059,0.1500005722045863,0.8299999237060547,3,0.03151163534348078,3.0000317894267776,20.76000022888184,2.3684083722331346,20.649999618530273,-2.6363667890067335,20.43000030517578,0.03151163534348078
8594,2014-04-11,20.11000061035156,20.450000762939453,19.959999084472656,20.239999771118164,945200.0,-0.00984730974149961,-1.2790658475459646,0.2888865341414905,32.994932458599905,50.186373725439054,0.7071507068104097,0.7479939587932343,0.2558877279465257,1.1225791290316884,11.594073628466242,0.4900016784667969,0.19086581208078002,-0.7159994125366254,-1.5911151863117787,0.15911636123852801,-1.1535572994242038,-0.2784415256490469,1.2473725883181643,17.857321265570576,-22.705403593929503,0.43755788688757735,4,0.5999984741210973,0.5349998474121129,0.15749931335449574,0.3499994277954137,0.7699985504150426,4,0.04574838629395073,1.3555546136566088,20.309999465942386,3.0000317894267776,20.76000022888184,2.3684083722331346,20.649999618530273,0.04574838629395073
8595,2014-04-14,20.3799991607666,20.690000534057614,20.18000030517578,20.299999237060547,621100.0,0.013426083650940335,-2.1875234694911296,-0.6153880012324318,40.779208812048935,47.51980813922263,0.3010716706913925,0.5270709632934114,-0.03277742373714432,0.8369660716737712,11.47311907770923,0.5799999237060547,0.159439755062607,-0.4600008010864265,-1.2942167906650432,0.37421518849219026,-0.8771087958757349,-0.04289280629711811,0.8935315910512962,50.0,10.865576757710528,0.41710799478930854,4,0.2850008010864258,0.2650012969970703,-0.19999933242797852,0.0800008773803711,0.1900005340576172,0,0.038272851754924675,-1.2790658475459646,20.11000061035156,1.3555546136566088,20.309999465942386,3.0000317894267776,20.76000022888184,0.038272851754924675
8596,2014-04-15,20.06999969482422,20.420000076293945,19.8799991607666,20.420000076293945,610300.0,-0.015210965589201875,2.0857161541353997,-4.375008940705243,35.41147120308034,44.43831071055223,0.4831664946200469,0.8042726431619229,0.2871286628654275,1.135617055599596,11.874817802032359,0.5400009155273438,0.09016624534784512,-0.723000240325927,-1.6204143942334213,0.17441391358156721,-1.1717073172796724,-0.2742931633721817,1.1247191569529633,20.652230250132167,-14.172646229204414,0.4487070769537464,4,0.4499998092651367,0.5750007629394531,0.057500362396240234,0.3900003433227539,0.5100002288818324,1,0.035376233314263095,-2.1875234694911296,20.3799991607666,-1.2790658475459646,20.11000061035156,1.3555546136566088,20.309999465942386,0.035376233314263095
8597,2014-04-16,20.440000534057614,20.489999771118164,20.1299991607666,20.209999084472656,373800.0,0.018435517930217582,1.1818223853423113,-0.6571462825815562,44.19754098090436,42.645968725808096,0.0038315731375675455,0.43781681903896086,-0.0662052159329356,0.7515139267140256,12.239241246793048,0.4200000762939453,-0.04221525778457291,-0.34099941253662536,-1.2511043739269532,0.5691055488537025,-0.796051893231791,0.11405306815854033,0.6495407424387203,63.63644245232651,26.196727735010406,0.455052480695164,4,-0.03000068664550426,0.20499992370605824,-0.3200006484985316,0.01999950408935902,0.5,2,0.014187818033346566,2.0857161541353997,20.06999969482422,-2.1875234694911296,20.3799991607666,-1.2790658475459646,20.11000061035156,0.014187818033346566
8598,2014-04-17,20.229999542236328,20.489999771118164,20.18000030517578,20.40999984741211,522900.0,-0.010274020857845678,-1.214291553133515,-0.782605090100935,40.767384994250534,41.561396748923606,0.13910339239652103,0.6471302296949943,0.1609451742982131,0.939980780561303,13.11040448585318,0.3099994659423828,-0.17691766037135892,-0.5295003890991197,-1.4714019206636983,0.412401142465459,-1.0004511548814072,-0.05854962331683211,0.7627783650016262,43.209850379349994,3.3849791144188757,0.4709507657822886,4,0.1099996566772461,0.41500091552734375,-0.11249971389770508,0.23000049591064453,0.8800010681152308,3,0.05832923044373617,1.1818223853423113,20.440000534057614,2.0857161541353997,20.06999969482422,-2.1875234694911296,20.3799991607666,0.05832923044373617
8599,2014-04-21,20.3799991607666,20.6200008392334,20.290000915527344,20.299999237060547,390300.0,0.007414711909266458,-5.600225074866004,-0.44444326707074133,36.17569289229399,40.811269577203745,0.028117012450724843,0.4418112116217152,0.04340915051588823,0.7675039247361042,12.598944216247766,0.3900012969970703,-0.3050268180509299,-0.3300006866455085,-1.240339219647879,0.580337846356862,-0.7851699531466956,0.12516857985567853,0.5237564467536444,61.72829040628839,25.74292042363917,0.4551692665011857,4,-0.039999961853027344,0.3600015640258789,-0.34749889373779297,0.0800008773803711,0.7400016784667969,0,0.0372914749842046,-1.214291553133515,20.229999542236328,1.1818223853423113,20.440000534057614,2.0857161541353997,20.06999969482422,0.0372914749842046
8600,2014-04-22,20.31999969482422,20.59000015258789,20.229999542236328,20.420000076293945,565900.0,-0.002944036722920318,-1.5714266251592293,-1.2500059604701619,37.94038318596606,39.51308416634881,0.07920077427672823,0.43512215007807953,0.15131852853884808,0.809558579237013,11.856321188481855,0.3600006103515625,-0.4058550619310708,-0.3335000991821282,-1.189076950511101,0.5220767521468446,-0.7612885248466164,0.09428832648235996,0.5018553969557367,59.45939676370065,25.070048687884807,0.4277884256644867,4,0.01999950408935547,0.4200010299682617,-0.28749942779541016,0.1400003433227539,0.9099998474121094,1,0.027559029249642375,-5.600225074866004,20.3799991607666,-1.214291553133515,20.229999542236328,1.1818223853423113,20.440000534057614,0.027559029249642375
8601,2014-04-23,20.540000915527344,20.59000015258789,20.31999969482422,20.36000061035156,391100.0,0.010826831890118793,-1.0769095337304497,-1.7999961853173219,42.187520178654964,38.50886488085904,-0.1766179202172964,0.18108816383966087,-0.03431466839503372,0.573667684584219,11.86007774422912,0.2700004577636719,-0.4038046525899972,-0.08599891662597514,-0.9175200692959109,0.7455222360439606,-0.501759492960943,0.32976165970899274,0.20650570177154393,83.67354088329402,48.660151926620344,0.4157605763349679,4,-0.220001220703125,0.20499897003173828,-0.5075006484985352,-0.0800008773803711,0.3099994659423828,2,0.001460505256073219,-1.5714266251592293,20.31999969482422,-5.600225074866004,20.3799991607666,-1.214291553133515,20.229999542236328,0.001460505256073219
8602,2014-04-24,20.43000030517578,20.56999969482422,20.36000061035156,20.549999237060547,440300.0,-0.0053554335661401,1.6249910592948016,-0.6666596024244348,44.875361920662776,39.48105518071798,-0.13225899172758204,0.23957749527270877,0.1043262807657932,0.6666583074113319,11.864037308916831,0.2099990844726598,-0.3850640393367222,-0.15549955368042134,-0.9385966724323573,0.6275975650715147,-0.5470481130563911,0.23604900569554843,0.24718571560052283,56.81811285421372,17.641236063120623,0.39154855937596883,4,-0.14500045776367188,0.3149995803833008,-0.2800002098083496,0.029999732971191406,0.23999977111816406,3,0.007342125124308874,-1.0769095337304497,20.540000915527344,-1.5714266251592293,20.31999969482422,-5.600225074866004,20.3799991607666,0.007342125124308874
8603,2014-04-25,20.43000030517578,20.520000457763672,20.31999969482422,20.420000076293945,346300.0,0.0,1.1052652712944837,-0.08333598245223639,54.729739743654996,41.89603376794632,-0.12677892878406283,0.2126774152213784,0.12807667227220065,0.6526690730603946,12.399083038396302,0.20000076293945312,-0.4180486457722914,-0.13149957656860423,-0.9020434860702942,0.6390443329330857,-0.5167715313194492,0.25377237818224074,0.18341076679974577,51.28207636216029,7.033906336158758,0.38527195475084447,4,-0.14500045776367188,0.3149995803833008,-0.16500043869018555,0.029999732971191406,0.10000038146972656,4,0.024963300110799613,1.6249910592948016,20.43000030517578,-1.0769095337304497,20.540000915527344,-1.5714266251592293,20.31999969482422,0.024963300110799613
8604,2014-04-28,20.239999771118164,20.950000762939453,20.190000534057614,20.479999542236328,1669100.0,-0.009300074949557535,-3.470612654762433,-23.99942780850658,46.68988713417297,42.55277580373789,0.09342597767036764,0.36134777299768217,0.33688565224569444,0.828072177572782,12.634703826444099,0.7600002288818395,-0.47617191646032,-0.2835000991821275,-1.0377798257753916,0.47077962741113666,-0.6606399624787578,0.09363976411450281,-0.3600006103515625,6.578845000364339,-38.53659602805793,0.37713986329663196,4,0.17500019073486328,0.505000114440918,0.10249996185302734,0.2200002670288086,0.3400001525878871,0,0.04298423167350318,1.1052652712944837,20.43000030517578,1.6249910592948016,20.43000030517578,-1.0769095337304497,20.540000915527344,0.04298423167350318
8605,2014-04-29,20.149999618530273,20.540000915527344,20.1200008392334,20.280000686645508,421500.0,-0.004446647905417378,-3.421085389603871,0.5416716337251349,40.8759179979813,43.15993655872688,0.16468844533661553,0.3678197777549066,0.4340753324309752,0.9018453377349296,12.352355567428175,0.4200000762939453,-0.43307647297906016,-0.3085001945495591,-0.9407981653627004,0.3237977762635822,-0.6246491799561298,0.007648790857011534,-0.24860042572021612,3.6143110908886174,-40.006065712200495,0.31614898540657,4,0.38500118255615234,0.5950002670288086,0.3600001335144043,0.3100004196166992,0.5,1,0.04813901930852116,-3.470612654762433,20.239999771118164,1.1052652712944837,20.43000030517578,1.6249910592948016,20.43000030517578,0.04813901930852116
8606,2014-04-30,20.520000457763672,20.540000915527344,20.030000686645508,20.13999938964844,664500.0,0.0183623248753384,1.4285610484918394,-2.9230611226854974,46.00000635782468,43.360210489495806,-0.15060462110028183,-0.059579141163823124,0.060559894577586704,0.5215960904543095,12.131012109848935,0.5100002288818359,-0.345396850791591,0.09600057601928569,-0.4300131735804804,0.6220143256190518,-0.16700629878059914,0.3590074508191705,-0.5976292335510252,53.26084026993128,11.503120528044697,0.2630068747998832,4,-0.029999732971191406,0.22499942779541016,0.09999942779541016,-0.06000041961669922,-0.030000686645507812,2,0.03460034447533511,-3.421085389603871,20.149999618530273,-3.470612654762433,20.239999771118164,1.1052652712944837,20.43000030517578,0.03460034447533511
8607,2014-05-01,20.790000915527344,20.96999931335449,20.59000015258789,20.86000061035156,756200.0,0.013157916751484144,1.6207100669552232,-0.18420920544094002,58.5106591644329,45.331685397293846,-0.40871742662354293,-0.3764456013530513,-0.21408109899486405,0.23930045851579962,11.937248776319015,0.44999885559081676,-0.30654017053712224,0.38350095748901225,-0.05885070601318532,0.8258526209912098,0.16232512573791524,0.6046767892401093,-0.8470771005401616,80.85120629831817,35.44638656483247,0.2211758317510982,5,-0.29000091552734375,-0.1100015640258789,-0.14500045776367188,-0.3300008773803711,-0.4900016784667969,3,0.0028859770707163612,1.4285610484918394,20.520000457763672,-3.421085389603871,20.149999618530273,-3.470612654762433,20.239999771118164,0.0028859770707163612
8608,2014-05-02,20.799999237060547,20.90999984741211,20.670000076293945,20.75,494300.0,0.0004809197254886932,-1.2857220708446866,-0.7142779291553496,63.117839286724504,48.325257218897235,-0.368064256484697,-0.4073278326710792,-0.23353519011882895,0.2079986543110266,12.44287524724684,0.23999977111816406,-0.21110642284086367,0.3934992790222154,-0.04885238447998219,0.8358509425244129,0.17232344727111837,0.6146751107733124,-0.8159924021386722,81.91485907919598,31.661218121107787,0.2211758317510982,5,-0.2999992370605469,-0.11999988555908203,-0.1074986457824707,-0.3399991989135742,-0.6499996185302734,4,-0.006249959881487577,1.6207100669552232,20.790000915527344,1.4285610484918394,20.520000457763672,-3.421085389603871,20.149999618530273,-0.006249959881487577
8609,2014-05-05,21.18000030517578,21.209999084472656,20.46999931335449,20.670000076293945,1267300.0,0.01826928279103801,1.5965005036089308,10.200160219729915,64.59854192437307,51.28727485649801,-0.6958246013599876,-0.7443716611156361,-0.6129685040621098,-0.18923673957770504,12.664059501126026,0.7399997711181676,-0.17245700094407468,0.7220003128051751,0.17737653834787892,1.2666240872624712,0.44968842557652877,0.9943122000338214,-1.1565537711166023,97.45772711623043,45.223375527410084,0.27231188722864774,5,-0.5600004196166992,-0.5000009536743164,-0.4874997138977051,-0.7200002670288086,-1.2100009918212926,0,-0.03068931110314632,-1.2857220708446866,20.799999237060547,1.6207100669552232,20.790000915527344,1.4285610484918394,20.520000457763672,-0.03068931110314632
8610,2014-05-06,20.76000022888184,21.06999969482422,20.75,21.06999969482422,741500.0,-0.01983003164505648,1.0645177168382258,-0.6078418172910356,62.10525470428454,53.50035647045686,-0.23115521814569107,-0.3145060959395032,-0.19533508577868375,0.21681959268181927,12.843814580500347,0.43000030517578125,-0.10551013759005556,0.2855002403259306,-0.27530682425192765,0.8463073049037888,0.005096708037001463,0.5659037726148597,-0.6653605417978525,61.86445198404967,5.402391204629602,0.2804035322889296,5,-0.14000034332275746,-0.08000087738037465,0.07500028610229137,-0.30000019073486683,-0.9300003051757884,1,-0.00867053483580249,1.5965005036089308,21.18000030517578,-1.2857220708446866,20.799999237060547,1.6207100669552232,20.790000915527344,-0.00867053483580249
8611,2014-05-07,20.93000030517578,20.950000762939453,20.700000762939453,20.850000381469727,431200.0,0.008188828247575497,3.1666375268219027,-0.2580647146047812,59.24526672256761,55.09701255955739,-0.3799744722514369,-0.48744524039257087,-0.36222907019680406,0.03803389232461285,12.981776715465282,0.25,-0.022032206198510096,0.4415002822875991,-0.15084689126514306,1.0338474558403412,0.14532669551122623,0.7376738690639719,-0.7684390542484749,62.16231541885665,6.334805686677129,0.2961735867763719,5,-0.3100004196166992,-0.26000118255615234,-0.09499979019165039,-0.4700002670288086,-0.8500003814697301,2,-0.01337795903310457,1.0645177168382258,20.76000022888184,1.5965005036089308,21.18000030517578,-1.2857220708446866,20.799999237060547,-0.01337795903310457
8612,2014-05-08,20.790000915527344,21.1200008392334,20.690000534057614,20.8799991607666,532200.0,-0.006688933951607079,-1.9655294883683738,-1.1249791383544334,60.852732090156934,55.777345042502056,-0.2051080155290208,-0.3637317502752211,-0.21423874411064148,0.16834437489801957,13.613483422020966,0.4300003051757848,0.05669967482869254,0.30000085830688406,-0.29538534999532473,0.8953870666090928,0.002307754155779662,0.5976939624579884,-0.565533394587316,43.24347312828497,-13.594320941948425,0.29769310415110517,5,-0.17000102996826172,-0.16500091552734375,0.04499959945678711,-0.3300008773803711,-0.26000022888183594,3,-0.01443006884069542,3.1666375268219027,20.93000030517578,1.0645177168382258,20.76000022888184,1.5965005036089308,21.18000030517578,-0.01443006884069542
8613,2014-05-09,20.950000762939453,20.959999084472656,20.700000762939453,20.729999542236328,444900.0,0.007696000017614724,1.1666719649044728,-2.444505669174526,61.00388318198525,57.36778904781453,-0.31691581780247446,-0.49890501821526456,-0.3561642068054738,-0.0011510220924577652,13.649857385100983,0.2599983215332031,0.10913733505387313,0.4280006408691399,-0.1948151812462342,1.050816462984514,0.11659272981145463,0.7394085519268252,-0.6664013481874669,64.86508081747974,8.2887483647647,0.31140791105768645,5,-0.3300008773803711,-0.4050016403198242,-0.05000019073486328,-0.49000072479248047,-0.3000011444091797,4,-0.031026324687718376,-1.9655294883683738,20.790000915527344,3.1666375268219027,20.93000030517578,1.0645177168382258,20.76000022888184,-0.031026324687718376
8614,2014-05-12,21.030000686645508,21.26000022888184,20.989999771118164,21.049999237060547,986200.0,0.0038186119710112987,-4.399988555951929,-0.0909019975031211,63.60153844692281,59.89285798658581,-0.30516019216071655,-0.5338159094363135,-0.4303274143535418,-0.09283244177719752,13.44594174916242,0.30999946594238637,0.16131501556175465,0.46200056076049734,-0.16854203319291727,1.092543154713912,0.14672926378379003,0.7772718577372046,-0.6908172917102817,59.6491815127624,3.2955361854241687,0.31527129697670775,5,-0.38500022888183594,-0.46000099182128906,-0.12000036239624023,-0.5700006484985352,-0.13000106811523438,0,-0.041845032780909674,1.1666719649044728,20.950000762939453,-1.9655294883683738,20.790000915527344,3.1666375268219027,20.93000030517578,-0.041845032780909674
8615,2014-05-13,21.15999984741211,21.309999465942386,20.90999984741211,21.01000022888184,1092000.0,0.006181605160343828,-1.2857096146615208,-7.50052455889348,62.30156387421798,61.70414215507395,-0.30935635013238993,-0.634936731105519,-0.5389966010020473,-0.23690951938350224,13.714875071469171,0.399999618530277,0.1803653430318306,0.5529996871948235,-0.12340303885628146,1.2294024132459285,0.2147983241692728,0.8912010502203742,-0.7471511057611551,75.80647146047752,21.96227816908202,0.3382013630255524,5,-0.2700004577636719,-0.5650005340576172,-0.4024996757507324,-0.6999998092651367,-0.20000076293945312,1,-0.056238210899758556,-4.399988555951929,21.030000686645508,1.1666719649044728,20.950000762939453,-1.9655294883683738,20.790000915527344,-0.056238210899758556
8616,2014-05-14,20.780000686645508,21.170000076293945,20.729999542236328,21.13999938964844,795200.0,-0.01795837256648547,1.095240257764497,-2.3999974568621028,56.272410499855425,61.45544785900979,0.12449427854416584,-0.20977400535436175,-0.15163711151856774,0.12346568424277748,13.28762453429508,0.4400005340576172,0.2382653909481327,0.1375004768371575,-0.4932180255555245,0.7682189792298395,-0.1778587743591835,0.4528597280334985,-0.27743687256540994,14.516178651194963,-37.342773741002226,0.3153592511963406,5,0.10999870300292969,-0.18500137329101562,-0.0625004768371582,-0.3299999237060547,0.32999992370605113,2,-0.04571707081559362,-1.2857096146615208,21.15999984741211,-4.399988555951929,21.030000686645508,1.1666719649044728,20.950000762939453,-0.04571707081559362
8617,2014-05-15,20.729999542236328,21.0,19.88999938964844,20.07999992370605,2448500.0,-0.002406214762125325,-1.1553395541251559,-1.8055610009377752,55.28167642503785,60.584763096600156,0.18449028724174354,-0.14433292713099632,-0.10018535107182203,0.15862204886760978,12.865994412049597,1.110000610351559,0.327775454429009,0.07299938201904155,-0.5514199663183916,0.6974187303564747,-0.23921029214967504,0.38520905618775814,0.5799999237060582,59.15493714480645,6.924638564546825,0.31220967416871603,5,-0.13000011444091442,-0.13500022888183594,-0.012499332427978516,-0.3299989700317383,0.43000030517578125,3,-0.03135550568662271,1.095240257764497,20.780000686645508,-1.2857096146615208,21.15999984741211,-4.399988555951929,21.030000686645508,-0.03135550568662271
8618,2014-05-16,21.40999984741211,21.420000076293945,20.729999542236328,20.75,1486700.0,0.032802716844750224,1.029412424687812,1.0153849765395926,67.56756911561457,60.9146550067381,-0.4468755337863932,-0.7709235394872707,-0.766290117926232,-0.5290664575591997,12.162755147659796,0.6900005340576172,0.3971026008278571,0.6939996719360337,0.018553355958712103,1.3694459879133554,0.3562765139473747,1.0317228299246928,-1.5200004577636683,99.34639056249306,39.633715816081505,0.33772315798866026,5,-0.755000114440918,-0.7600002288818359,-0.6924996376037598,-1.1549997329711914,-0.32999992370605824,4,-0.041102249744899955,-1.1553395541251559,20.729999542236328,1.095240257764497,20.780000686645508,-1.2857096146615208,21.15999984741211,-0.041102249744899955
8619,2014-05-19,21.13999938964844,21.399999618530273,21.09000015258789,21.299999237060547,940300.0,-0.012610950942921417,-1.3846266707748287,-0.24242406727739832,64.10255992253241,61.136577808765644,-0.20466905378509992,-0.4649021944781957,-0.4881464726694382,-0.2618557641344985,11.751748233520331,0.31999969482421875,0.39921174010425986,0.38599920272827504,-0.29534317688680645,1.0673415823433565,0.045328012920734295,0.7266703925358158,-1.25,81.69930973956619,14.275455217872292,0.3406711898075401,5,-0.48499965667724965,-0.4899997711181676,-0.42249917984009144,-0.8999986648559606,-0.2799987792968821,0,-0.023178797789280225,1.029412424687812,21.40999984741211,-1.1553395541251559,20.729999542236328,1.095240257764497,20.780000686645508,-0.023178797789280225
8620,2014-05-20,20.8799991607666,21.13999938964844,20.559999465942386,21.11000061035156,1401100.0,-0.012298970500876805,3.0000131541733923,1.437510430822793,55.29409916755443,60.69755919154196,0.08285632560107459,-0.16948678590163269,-0.2157640662785525,-0.008101581724105245,11.501104110010019,0.5799999237060547,0.3822319832694703,0.09799900054931499,-0.5536256372697395,0.7496236383683694,-0.22781331836021224,0.4238113194588422,-0.9593997573852491,64.70583835414578,-4.323257681104437,0.3258123189095276,5,-0.22499942779541016,-0.22999954223632812,-0.2024993896484375,-0.7249984741210938,-0.15999984741211293,1,0.0009578763681779012,-1.3846266707748287,21.13999938964844,1.029412424687812,21.40999984741211,-1.1553395541251559,20.729999542236328,0.0009578763681779012
8621,2014-05-21,20.56999969482422,20.920000076293945,20.46999931335449,20.920000076293945,951700.0,-0.014846718314283747,1.571430128446187,1.521731198222054,46.80230656205815,59.13640079953099,0.375955123012762,0.15059650750806242,0.10423780974033292,0.2939454700198354,11.293409284110433,0.4500007629394567,0.3201290754103887,-0.21350040435790874,-0.8629139442406313,0.4359131355248138,-0.53820717429927,0.11120636558345254,-0.6194122779846154,44.444444444444315,-22.135441705212457,0.3247067699413605,5,0.08500003814697266,0.07999992370605469,0.08500051498413086,-0.41499900817871094,0.12000083923339488,2,0.018959620585048853,3.0000131541733923,20.8799991607666,-1.3846266707748287,21.13999938964844,1.029412424687812,21.40999984741211,0.018959620585048853
8622,2014-05-22,20.57999992370605,20.709999084472656,20.43000030517578,20.600000381469727,1204200.0,0.0004861560053570635,1.3333439298089456,0.05714410275694336,46.802336058143005,57.55845111910406,0.3721713771809618,0.1606464894324482,0.11455616081996922,0.2748525477652777,11.100073376313723,0.279998779296875,0.2936860130757495,-0.21100015640259073,-0.8465406168724421,0.4245403040672606,-0.5287703866375146,0.10677007383233317,-0.6000242536773612,15.151480122147046,-47.44431061894521,0.3177702302349249,5,0.07499980926514027,0.07499980926514027,0.002500057220462537,-0.4249992370605433,0.5,3,0.02575319186639069,1.571430128446187,20.56999969482422,3.0000131541733923,20.8799991607666,-1.3846266707748287,21.13999938964844,0.02575319186639069
8623,2014-05-23,20.940000534057614,21.11000061035156,20.57999992370605,20.59000015258789,1090600.0,0.017492741092621555,-1.864862078386641,-17.4996185390011,46.49123149467525,55.65730590218768,0.01184911812692846,-0.1677898137599918,-0.2224579639706512,-0.09607179282991041,10.486593146146276,0.5300006866455078,0.27481099371608053,0.12350044250488068,-0.49165135756265244,0.7386522425724138,-0.1840754575288841,0.43107634253864546,-0.9312243759036178,52.57738040227351,-5.376923960419013,0.30757590003376606,5,-0.28500080108642223,-0.28500080108642223,-0.412500381469723,-0.7849998474121058,0.11999893188477273,4,0.010506175154899378,1.3333439298089456,20.57999992370605,1.571430128446187,20.56999969482422,3.0000131541733923,20.8799991607666,0.010506175154899378
8624,2014-05-27,21.11000061035156,21.270000457763672,20.940000534057614,21.07999992370605,768200.0,0.008118437056267025,-1.1290354336764745,0.08571615413540068,55.520510615868915,54.90385554014889,-0.16272147855188734,-0.28382138551409497,-0.3621865315599635,-0.2745212361208509,10.953882542541319,0.32999992370605824,0.26637215753986254,0.25000047683715465,-0.31445559360136244,0.8144565472756717,-0.032227558382103894,0.5322285120564132,-1.072999973834765,80.95240257764455,22.52224615698075,0.28222803521925854,5,-0.45500087738036754,-0.45500087738036754,-0.6175007820129359,-0.9549999237060511,-0.25,1,-0.0014211599136949582,-1.864862078386641,20.940000534057614,1.3333439298089456,20.57999992370605,1.571430128446187,20.56999969482422,-0.0014211599136949582
8625,2014-05-28,21.1200008392334,21.350000381469727,21.020000457763672,21.13999938964844,738800.0,0.0004737199712319118,-2.0000086697935724,-0.6666030898341829,53.15615481079547,54.55760490803111,-0.20002725103785934,-0.22917548135510657,-0.3469777509066887,-0.2931581359409634,11.335120294846401,0.3299999237060547,0.24593044974830747,0.2115006446838379,-0.25412968772908684,0.6771309770967626,-0.02131452152262625,0.44431581089030203,-1.0553402139210633,75.00005183012159,16.338001459910934,0.2328151662064628,5,-0.46500110626220703,-0.46500110626220703,-0.5800008773803711,-0.9650001525878906,-0.3299999237060547,2,-0.0123106164086344,-1.1290354336764745,21.11000061035156,-1.864862078386641,20.940000534057614,1.3333439298089456,20.57999992370605,-0.0123106164086344
8626,2014-05-29,21.229999542236328,21.290000915527344,21.0,21.11000061035156,479400.0,0.005208271715529067,1.416657394897878,-6.000381497376317,57.38252842781964,54.791032908340206,-0.2676243554665696,-0.2985630290052832,-0.4593059979490448,-0.414754346189639,11.50267562598422,0.29000091552734375,0.2127147897181807,0.2859993934631362,-0.16287756325202096,0.7348763501782933,0.06156091510555939,0.510437871820713,-1.1382321279043595,86.95643159978853,25.255789997102468,0.22443847835757796,5,-0.30499935150146484,-0.5749998092651367,-0.6899995803833008,-1.0749988555908203,-0.4399986267089844,3,-0.024022620813872964,-2.0000086697935724,21.1200008392334,-1.1290354336764745,21.11000061035156,-1.864862078386641,20.940000534057614,-0.024022620813872964
8627,2014-05-30,20.850000381469727,21.31999969482422,20.809999465942386,21.170000076293945,818900.0,-0.017899160101751632,-1.5499914169639215,-2.666687859617812,48.43749348073965,52.66546894890965,0.14660400425301745,0.09081789512806182,-0.0754615233187188,-0.045965692933840785,11.655349018858969,0.5100002288818324,0.16376622264315444,-0.09699974060058736,-0.5423311196169607,0.34833163841578596,-0.319665430108774,0.1256659489075993,-0.7316683138985169,35.06497366869652,-25.151630853755933,0.2226656895081862,5,0.06499958038330078,-0.19500064849853516,-0.31750059127807617,-0.6949996948242188,-0.2900009155273402,4,-0.007673853452506929,1.416657394897878,21.229999542236328,-2.0000086697935724,21.1200008392334,-1.1290354336764745,21.11000061035156,-0.007673853452506929
8628,2014-06-02,20.670000076293945,20.920000076293945,20.46999931335449,20.46999931335449,1025800.0,-0.008633108003957446,-3.4999904632930914,-0.625002980235092,44.54544403664422,50.49245607269985,0.23534555549173675,0.2746616764769243,0.1070165316693874,0.11862986412157994,12.059798914074497,0.4500007629394567,0.15387525527614798,-0.2705000877380357,-0.7284807705012923,0.18748059502522096,-0.499490429119664,-0.04150974635640736,-0.5256346485482801,22.727331839245696,-36.009439734979935,0.22899034138162794,6,0.2200002670288086,-0.015000343322753906,-0.1550002098083496,-0.4699993133544922,-0.3299999237060547,0,0.019835502946239814,-1.5499914169639215,20.850000381469727,1.416657394897878,21.229999542236328,-2.0000086697935724,21.1200008392334,0.019835502946239814
8629,2014-06-03,20.530000686645508,20.780000686645508,20.450000762939453,20.670000076293945,1450200.0,-0.0067730715593465884,-1.200005086275956,-0.699994277975917,40.48339482756932,48.84682225714595,0.31258910769201265,0.3831101692771881,0.22502899586987724,0.24337171952092618,11.838840267074268,0.3299999237060547,0.14763795621726317,-0.3779994964599602,-0.8562241696215906,0.1002251767016702,-0.6171118330407737,-0.1388871598791468,-0.3601225659288758,8.888884179384096,-45.718714767740096,0.2391123365808146,6,0.3599996566772461,0.1249990463256836,-0.01500082015991211,-0.10000038146972656,-0.010000228881835938,1,0.02581581887825446,-3.4999904632930914,20.670000076293945,-1.5499914169639215,20.850000381469727,1.416657394897878,21.229999542236328,0.02581581887825446
8630,2014-06-04,20.57999992370605,20.690000534057614,20.43000030517578,20.489999771118164,1133200.0,0.002435423058366748,-1.4762034514077773,-0.642861035422318,46.64428198553737,48.82926397086587,0.2408921477031889,0.33616994173258874,0.15059147486293867,0.1755363773334686,11.62020538988105,0.2600002288818324,0.03357394550422654,-0.31900024414062855,-0.8153828764379156,0.17738238815665852,-0.5671915602892703,-0.07080892799198679,-0.38511936387787316,16.85390128071008,-41.055936429345806,0.2481913161486428,6,0.31000041961670277,0.07499980926514027,3.552713678800501e-15,0.0050001144409215215,0.3099994659423899,2,0.013605475592007865,-1.200005086275956,20.530000686645508,-3.4999904632930914,20.670000076293945,-1.5499914169639215,20.850000381469727,0.013605475592007865
8631,2014-06-05,20.649999618530273,20.690000534057614,20.479999542236328,20.559999465942386,762400.0,0.003401345728072158,1.4705710759565296,1.0,48.66666709052218,49.03641186335244,0.20499080773586797,0.2573101703604941,0.06806870545906563,0.08457342946259772,11.537332477013559,0.2100009918212855,-0.05485686106835885,-0.23500051498412944,-0.7433518035196442,0.2733507735513854,-0.48917615925188684,0.019175129283627967,-0.4306166683727817,24.719040924443224,-31.66872852912277,0.25417564426775763,6,0.24000072479248047,0.005000114440917969,-0.009999275207519531,-0.06499958038330078,0.4600009918212855,3,0.006779723950766536,-1.4762034514077773,20.57999992370605,-1.200005086275956,20.530000686645508,-3.4999904632930914,20.670000076293945,0.006779723950766536
8632,2014-06-06,20.489999771118164,20.709999084472656,20.420000076293945,20.6299991607666,906100.0,-0.007748176773259341,-1.0714305177111716,-1.555546136565992,31.4515936759027,47.36534099459993,0.39211683821476484,0.41495738492961465,0.20859239154901132,0.2278956424375167,11.115808621690434,0.28999900817871094,-0.09309093861996232,-0.38000030517578054,-0.9170488289429457,0.15704821859138463,-0.6485245670593613,-0.11147604329219973,-0.24660447843794486,13.99993896484375,-35.42732824923192,0.26852426188358175,6,0.3950004577636719,0.16499996185302734,0.1275005340576172,0.1550006866455078,0.5400009155273438,4,0.014641344449014992,1.4705710759565296,20.649999618530273,-1.4762034514077773,20.57999992370605,-1.200005086275956,20.530000686645508,0.014641344449014992
8633,2014-06-09,20.299999237060547,20.559999465942386,20.21999931335449,20.479999542236328,710300.0,-0.009272842175695573,1.0,1.2857220708446866,32.49998013176608,44.80750427414406,0.5384050660943878,0.5836907421905444,0.3871458967258192,0.3975493173652822,10.821398029254702,0.34000015258789773,-0.07764946554103602,-0.5375007629394517,-1.1299756885226877,0.0549741626437843,-0.8337382257310715,-0.24126330014783193,1.1200008392333984,14.285665628981272,-29.77637325566193,0.29623746279161844,6,0.4850006103515625,0.35500049591064453,0.29000043869018555,0.345001220703125,0.3299999237060547,0,0.012807893529728442,-1.0714305177111716,20.489999771118164,1.4705710759565296,20.649999618530273,-1.4762034514077773,20.57999992370605,0.012807893529728442
8634,2014-06-10,20.149999618530273,20.31999969482422,20.0,20.280000686645508,776700.0,-0.007389144047672103,2.0476294277929155,0.7222269317170347,34.06112518719526,42.68583431596627,0.6011222326551753,0.7002866408996624,0.5208180469464239,0.5285183371864051,10.024496512605062,0.31999969482421875,-0.06578738549463026,-0.6435003280639648,-1.302727342557521,0.015726686429591297,-0.9731138353107411,-0.31388682081718855,1.246000442504883,21.126734077647992,-19.48443941213505,0.3296135072467777,6,0.5100002288818359,0.505000114440918,0.440000057220459,0.49500083923339844,0.05999946594238281,1,0.009429307079633409,1.0,20.299999237060547,-1.0714305177111716,20.489999771118164,1.4705710759565296,20.649999618530273,0.009429307079633409
8635,2014-06-11,19.96999931335449,20.13999938964844,19.90999984741211,20.11000061035156,393200.0,-0.008933017795705211,1.3000085831178327,1.0769242055224626,36.111089035295635,40.32234105013027,0.6714498980885288,0.8290708928168051,0.6675555384229348,0.6853740566200237,9.509202256969635,0.23999977111816406,-0.08565453984144256,-0.7640006065368681,-1.4948663183183477,-0.033134894755388444,-1.1294334624276061,-0.39856775064613004,1.3701607452392608,7.499940395297937,-31.278589231190313,0.3654328558907397,6,0.6450004577636754,0.6850004196167028,0.6800003051757848,0.6750011444091832,0.220001220703125,2,0.02754137022134917,2.0476294277929155,20.149999618530273,1.0,20.299999237060547,-1.0714305177111716,20.489999771118164,0.02754137022134917
8636,2014-06-12,19.82999992370605,19.950000762939453,19.709999084472656,19.90999984741211,857900.0,-0.007010485451284687,1.9999880792017835,0.5714227326603434,33.62443341679041,38.676445487469245,0.6615433088461877,0.9425757638229975,0.7797166572445704,0.8026168483209801,9.670491899613435,0.2600002288818324,-0.16405269451511728,-0.8564999580383343,-1.6909247042534226,-0.02207521182324612,-1.2737123311458802,-0.43928758493078846,1.4243505222167983,12.000083923339488,-28.537460014716054,0.41721237310754433,6,0.48499965667724965,0.7349996566772496,0.8199996948242223,0.8150005340576207,0.3500003814697301,3,0.053454335351519555,1.3000085831178327,19.96999931335449,2.0476294277929155,20.149999618530273,1.0,20.299999237060547,0.053454335351519555
8637,2014-06-13,20.07999992370605,20.1200008392334,19.790000915527344,19.82999992370605,816400.0,0.012607160915877547,-1.0000115597582129,-3.1250029802349424,30.27518360447482,37.090860995005976,0.3250106693621184,0.6760437225729277,0.5064660880595149,0.5270911715199311,10.049680561456498,0.3299999237060547,-0.23512478948313742,-0.5739999771118214,-1.4508462547802488,0.302846300556606,-1.012423115946035,-0.1355768382776077,1.050802413300783,43.52949096253684,4.328399281102918,0.4384231388342142,6,0.1649999618530309,0.48499965667724965,0.5649995803833043,0.5650005340576207,0.10000038146973012,4,0.05129485510751963,1.9999880792017835,19.82999992370605,1.3000085831178327,19.96999931335449,2.0476294277929155,20.149999618530273,0.05129485510751963
8638,2014-06-16,20.530000686645508,20.57999992370605,20.059999465942386,20.100000381469727,1280400.0,0.022410396645878183,-1.0392089398177935,1.720001220703125,38.21137013693395,36.8384138071576,-0.16420538708333865,0.16520550179753712,0.04892532583975395,0.05136758119145668,10.735756980362972,0.5200004577636648,-0.32722569166248405,-0.07999925613403391,-0.8822594953604224,0.7222609830923545,-0.4811293757472299,0.3211308634791621,0.4871373901585905,94.25296680120442,57.84083557558829,0.4011301196131942,6,-0.32000160217285156,0.03499889373779297,0.0924992561340332,0.11499977111816406,-0.5600013732910192,0,0.02435460220540775,-1.0000115597582129,20.07999992370605,1.9999880792017835,19.82999992370605,1.3000085831178327,19.96999931335449,0.02435460220540775
8639,2014-06-17,20.649999618530273,21.0,20.440000534057614,20.530000686645508,2142400.0,0.005845052502254644,-2.7333392673218837,0.27906708539592984,40.85599272089287,36.19527055553043,-0.2965810635310788,0.006972274872442341,-0.056420029287508555,-0.0932788328042875,11.311517629479567,0.5599994659423864,-0.3607494212626463,0.06449966430664134,-0.6985824042535604,0.8275817328668431,-0.31704136997345955,0.4460406985867422,-0.9400005340576172,72.86820673870228,39.62959135631937,0.3815410342801001,6,-0.2950000762939453,-0.08500003814697266,-0.06750011444091797,-0.0049991607666015625,-0.6900005340576172,1,-0.0009685451880456775,-1.0392089398177935,20.530000686645508,-1.0000115597582129,20.07999992370605,1.9999880792017835,19.82999992370605,-0.0009685451880456775
8640,2014-06-18,20.899999618530273,20.940000534057614,20.520000457763672,20.56999969482422,1004400.0,0.012106537753911795,1.0487720914221033,2.7500238420701275,43.91143417986389,35.666911343235064,-0.554753829350993,-0.2545009080600522,-0.29758594572234287,-0.36001659953612375,11.06091551596957,0.42000007629394176,-0.3608909500187316,0.3134996414184563,-0.4512580307242047,1.0782573135611173,-0.06887919465287595,0.6958784774897886,-1.1642005157470692,92.2480379458609,63.086054599937995,0.3823788360713314,6,-0.5450000762939453,-0.33500003814697266,-0.2924995422363281,-0.25499916076660156,-0.9899997711181641,2,-0.033014380222564754,-2.7333392673218837,20.649999618530273,-1.0392089398177935,20.530000686645508,-1.0000115597582129,20.07999992370605,-0.033014380222564754
8641,2014-06-19,20.959999084472656,21.020000457763672,20.76000022888184,20.940000534057614,1076500.0,0.0028707878965312794,2.714254574188312,0.0606016819351031,52.301230520483266,37.98353765929957,-0.6326895441901783,-0.2991205790071909,-0.35496430990286854,-0.4321040812054662,10.697572030853403,0.2600002288818324,-0.3319582296535266,0.35399913787841797,-0.428665979581087,1.136664255337923,-0.03733342085133273,0.7453316966081687,-1.1989159637451152,95.12183775435201,63.95096450283565,0.39133255872975237,6,-0.5949993133544922,-0.39499950408935547,-0.2174997329711914,-0.3149986267089844,-1.25,3,-0.03673657366643035,1.0487720914221033,20.899999618530273,-2.7333392673218837,20.649999618530273,-1.0392089398177935,20.530000686645508,-0.03673657366643035
8642,2014-06-20,21.11000061035156,21.209999084472656,20.979999542236328,21.049999237060547,1310200.0,0.007156561661781025,-1.2999866486105018,3.0002861230321933,59.32205033625112,40.96376768202013,-0.7660538898425244,-0.42939523262253587,-0.5040938527407484,-0.5944021115751248,10.386343128580744,0.25,-0.3286829121294268,0.47750062942504456,-0.3367123118679807,1.2917135707180698,0.07039415877853372,0.8846071000715554,-1.2985607961425742,91.30447762679277,56.62561609863204,0.40710647064651223,6,-0.6500015258789027,-0.5450010299682582,-0.3675012588500941,-0.4650001525878871,-1.4600009918212855,4,-0.04405496344323834,2.714254574188312,20.959999084472656,1.0487720914221033,20.899999618530273,-2.7333392673218837,20.649999618530273,-0.04405496344323834
8643,2014-06-23,21.15999984741211,21.3700008392334,21.06999969482422,21.09000015258789,1177800.0,0.002368509503312577,-4.4545359966708284,1.1666348782504345,63.87664235845906,44.27660292327167,-0.761290925708316,-0.48703830703760786,-0.5381150437657318,-0.6498257428627205,11.095859165924407,0.3000011444091797,-0.3366865251570488,0.5164999008178697,-0.32082131962585336,1.3538211212615927,0.09783929059600638,0.935160511039733,-1.2646464769873056,77.4192556010403,37.84733433591322,0.41866061022186235,6,-0.619999885559082,-0.5950002670288086,-0.5625004768371582,-0.5149993896484375,-1.5,0,-0.046313778322459864,-1.2999866486105018,21.11000061035156,2.714254574188312,20.959999084472656,1.0487720914221033,20.899999618530273,-0.046313778322459864
8644,2014-06-24,21.07999992370605,21.170000076293945,20.959999084472656,21.1200008392334,1255000.0,-0.0037807147581734313,2.000027247956403,-0.571444141689424,60.86956882296641,47.02754512190176,-0.5984283943340607,-0.4315257493258322,-0.43628970010416523,-0.57577047855888,11.94776371857524,0.21000099182128906,-0.2811159953001692,0.43800001144408895,-0.3959028963396243,1.2719029192278022,0.021048557552230562,0.8549514653359473,-1.0666747557765603,65.8822605437059,22.46851818428369,0.41695145389185695,6,-0.5399999618530238,-0.5250005722045863,-0.4275002479553187,-0.43499946594237926,-1.9899997711181605,1,-0.05265657563420023,-4.4545359966708284,21.15999984741211,-1.2999866486105018,21.11000061035156,2.714254574188312,20.959999084472656,-0.05265657563420023
8645,2014-06-25,20.86000061035156,21.0,20.729999542236328,20.940000534057614,1161200.0,-0.010436400102026844,1.7000200272751456,1.9999523173753708,54.28573652885733,49.323245467686974,-0.2669818717904384,-0.24454149752635246,-0.2052755771219097,-0.36082007016208095,12.471005872860129,0.350000381469723,-0.21761065313839367,0.23100070953368856,-0.5792989355462481,1.0413003546136252,-0.17414911300627978,0.6361505320736569,-0.7381413887177573,20.312625728292222,-24.41390178603825,0.40514982253996895,6,-0.27999973297118785,-0.3200006484985316,-0.20750093460082653,-0.21500015258788707,-1.7300014495849574,2,-0.043144846574562745,2.000027247956403,21.07999992370605,-4.4545359966708284,21.15999984741211,-1.2999866486105018,21.11000061035156,-0.043144846574562745
8646,2014-06-26,20.71999931335449,20.81999969482422,20.57999992370605,20.670000076293945,880500.0,-0.006711471375873135,-1.0869586850877875,-0.6249910592947128,54.73250027472088,52.0407250977143,0.014016294529788809,-0.1525273344360727,-0.04566545796270205,-0.2106062124510153,12.978859386760647,0.2800006866455078,-0.14786655868861587,0.11649942398070934,-0.6447815612572434,0.8777804092186621,-0.26414106863826703,0.4971399165996857,-0.49828876231271835,17.72142119037724,-29.615704192159928,0.3806404926189755,6,-0.00499916076659801,-0.1799993515014613,-0.06749963760375621,-0.07499885559081676,-1.2999992370605433,3,-0.039092639613183655,1.7000200272751456,20.86000061035156,2.000027247956403,21.07999992370605,-4.4545359966708284,21.15999984741211,-0.039092639613183655
8647,2014-06-27,20.690000534057614,20.82999992370605,20.61000061035156,20.68000030517578,1075700.0,-0.0014478175816126093,-1.9333316379078758,0.20000762951089152,58.59034242391385,54.30505535182318,0.15605404432089642,-0.14243253237619768,-0.00793021136689731,-0.1693479384070855,13.449644841248281,0.2199993133544922,-0.06663512355614287,0.09450063705444123,-0.6591985042579864,0.8481997783668689,-0.2823489336017744,0.47135020771065683,-0.37642675996051267,13.924111756014115,-36.040839860516655,0.3768495706562144,6,0.21500015258789418,-0.1500005722045863,-0.03750085830688121,-0.04500007629394176,-1.5100002288818324,4,-0.04736594607485811,-1.0869586850877875,20.71999931335449,1.7000200272751456,20.86000061035156,2.000027247956403,21.07999992370605,-0.04736594607485811
8648,2014-06-30,21.07999992370605,21.11000061035156,20.59000015258789,20.71999931335449,1182100.0,0.018849655852181568,1.4761809611175025,35.999237078021565,68.52591488204052,57.37949114750625,-0.16508369975622017,-0.5271690813668073,-0.3787318021332986,-0.5444283265893652,13.461037128264874,0.5200004577636683,0.05349373098985666,0.46400003433227255,-0.3199281826538609,1.247928251318406,0.07203592583920582,0.8559641428253393,-0.6819119843980452,84.74574079462012,29.846878615277937,0.39196410849306684,6,-0.13499927520751598,-0.5399999618530238,-0.42500019073485973,-0.43499946594237926,-1.5499992370605433,0,-0.06783682686676074,-1.9333316379078758,20.690000534057614,-1.0869586850877875,20.71999931335449,1.7000200272751456,20.86000061035156,-0.06783682686676074
8649,2014-07-01,21.059999465942386,21.3700008392334,20.989999771118164,21.100000381469727,970300.0,-0.0009487883223933125,-3.2222269317170347,-0.11111346585850748,73.19150766673499,60.632832646047476,-0.09030517889768319,-0.4905788156776687,-0.3442058113959696,-0.502927149401529,13.62915323417786,0.3800010681152344,0.1722895579383703,0.41749963760376474,-0.38967558115006895,1.2246748563575984,0.013912028226847895,0.8210872469806816,-0.5841584946403486,60.759365312370846,-0.12955913188505974,0.4035876093769173,7,-0.0849990844726598,-0.519999504089359,-0.40499973297119496,-0.4149990081787145,-1.5799999237060582,1,-0.06647671671570154,1.4761809611175025,21.07999992370605,-1.9333316379078758,20.690000534057614,-1.0869586850877875,20.71999931335449,-0.06647671671570154
8650,2014-07-02,20.86000061035156,21.1200008392334,20.82999992370605,21.020000457763672,708500.0,-0.009496622063749793,-1.6363573311138326,3.9999046347515406,71.36932711690152,62.75151004564951,0.11557732602997817,-0.28303901477044136,-0.12977168393444316,-0.27470805434732526,13.615604644971354,0.2900009155273473,0.2430969805290566,0.2035007476806605,-0.6088067573910259,1.0158082527523469,-0.20265300485518267,0.6096545002165037,-0.3126268496150111,35.443083817010475,-30.32334954215311,0.4061537525358432,7,0.11499977111816762,-0.3200006484985316,-0.20500087738036754,-0.21500015258788707,-0.9200000762939453,2,-0.08485140968238147,-3.2222269317170347,21.059999465942386,1.4761809611175025,21.07999992370605,-1.9333316379078758,20.690000534057614,-0.08485140968238147
8651,2014-07-03,20.790000915527344,20.959999084472656,20.739999771118164,20.86000061035156,494700.0,-0.0033556899700893927,-1.588197015595198,0.4374985098824276,65.91932163320541,63.48454018975555,0.1776037819091414,-0.21293002663190919,-0.052944877768645426,-0.18507126721219436,13.518798312930036,0.2199993133544922,0.30105824994784314,0.12650098800659038,-0.6879806751338187,0.9409826511469994,-0.28073984356361237,0.5337418195767931,-0.17681698851104954,25.641100881536637,-41.164425200014854,0.40724083157020446,7,0.1849994659423828,-0.2500009536743164,-0.13500118255615234,-0.05000019073486328,-0.7800006866455043,3,-0.07984616073397777,-1.6363573311138326,20.86000061035156,-3.2222269317170347,21.059999465942386,1.4761809611175025,21.07999992370605,-0.07984616073397777
8652,2014-07-07,20.790000915527344,20.88999938964844,20.700000762939453,20.790000915527344,421300.0,0.0,-1.1110922731319006,-0.0,57.30339005026623,62.75417882217857,0.14241468120594192,-0.19953244510677592,-0.04243081518320935,-0.1677895566208747,13.246976597675186,0.18999862670898793,0.33427194523143555,0.1115009307861321,-0.700573341734156,0.9235752033064202,-0.29453620547401016,0.5175380670462744,-0.11627163553368192,25.641100881536637,-36.13546989667483,0.40603713626014315,7,0.1849994659423828,-0.2500009536743164,-9.5367431640625e-07,-0.05000019073486328,-1.6900005340576172,0,-0.06589710336232801,-1.588197015595198,20.790000915527344,-1.6363573311138326,20.86000061035156,-3.2222269317170347,21.059999465942386,-0.06589710336232801
8653,2014-07-08,20.559999465942386,20.71999931335449,20.520000457763672,20.670000076293945,751700.0,-0.011063080300933392,-1.1052663280261437,-100.0,47.61904281343106,61.28189815445241,0.3110677135445137,0.05369949745482572,0.19562883724219304,0.07561718718466182,12.396401677439034,0.2700004577636719,0.33030791349999333,-0.13150053024291708,-0.9262009392596902,0.663199878773856,-0.5288507347513018,0.2658496742654677,0.8100013732910121,4.705763556194249,-53.368210891745456,0.39735020450838565,7,0.3850011825561488,-0.01999950408935902,0.225000381469723,0.18500041961669567,-1.2799987792968786,1,-0.06712058349284356,-1.1110922731319006,20.790000915527344,-1.588197015595198,20.790000915527344,-1.6363573311138326,20.86000061035156,-0.06712058349284356
8654,2014-07-09,20.34000015258789,20.59000015258789,20.25,20.559999465942386,716200.0,-0.010700355985851284,1.4285665628980728,1.9999826605632818,34.94624041838645,59.13306525328899,0.4638365411114762,0.30426272248214303,0.42742130710685444,0.30628188171639437,11.28922278475859,0.3400001525878906,0.28656335037010905,-0.3609998703002937,-1.1326530493271392,0.4106533087265518,-0.7468264598137146,0.02482671921312729,1.0130006790161126,10.344835146043572,-41.61327855545465,0.3858265895134224,7,0.4700002670288086,0.19999980926513672,0.43249988555908203,0.4049997329711914,-0.6900005340576172,2,-0.03982298229429093,-1.1052663280261437,20.559999465942386,-1.1110922731319006,20.790000915527344,-1.588197015595198,20.790000915527344,-0.03982298229429093
8655,2014-07-10,20.520000457763672,20.600000381469727,20.020000457763672,20.06999969482422,649300.0,0.008849572459461275,-1.109093557314172,-2.0454643974926627,38.888920999142655,57.37266755600251,0.25762758252759,0.17663603894976276,0.26445034487195684,0.13267309476546885,10.125792228915346,0.5799999237060547,0.22675533564854078,-0.20849962234497,-0.9061128055602055,0.4891135608702655,-0.5573062139525895,0.14030696926264952,0.7888803405761706,53.19156707180975,6.41687778709553,0.34880659160761823,7,0.17500019073486328,0.01999950408935547,0.2524995803833008,0.22499942779541016,-1.2700004577636719,3,-0.050682304694289804,1.4285665628980728,20.34000015258789,-1.1052663280261437,20.559999465942386,-1.1110922731319006,20.790000915527344,-0.050682304694289804
8656,2014-07-11,20.88999938964844,20.989999771118164,20.5,20.540000915527344,1317600.0,0.018031136629179878,-1.2790670853959298,0.7777730682829732,44.99996532088603,55.86262565566609,-0.09579471392167349,-0.1158166445047506,-0.09579677385743324,-0.2362224541359801,8.185164063766717,0.48999977111816406,0.18556170621522128,0.10849933624268004,-0.44860866257867826,0.6656073350640384,-0.1700546631679991,0.3870533356533592,0.3415485882568312,89.69067502492372,46.54320758160229,0.278553999410679,7,-0.1949987411499059,-0.3499994277954137,-0.1174993515014684,-0.14499950408935902,-1.5100002288818395,4,-0.04547625099795727,-1.109093557314172,20.520000457763672,1.4285665628980728,20.34000015258789,-1.1052663280261437,20.559999465942386,-0.04547625099795727
8657,2014-07-14,21.11000061035156,21.280000686645508,20.8700008392334,20.940000534057614,1241000.0,0.01053141345768216,-1.6451648628860687,0.48571662125340104,48.94516329969845,53.68698659096142,-0.27932792230435055,-0.26846040813061833,-0.31199294019117474,-0.4559055096617364,6.7816406259032735,0.4099998474121094,0.18248775798581462,0.27700052261352326,-0.1902465988355253,0.7442476440625718,0.04337696188899898,0.5106240833380475,-1.090000152587887,86.50793290372556,45.725359465901505,0.23362356072452348,7,-0.4149999618530238,-0.5700006484985316,-0.3375005722045863,-0.3650007247924769,-1.7300014495849574,0,-0.05210802224848443,-1.2790670853959298,20.88999938964844,-1.109093557314172,20.520000457763672,1.4285665628980728,20.34000015258789,-0.05210802224848443
8658,2014-07-15,21.030000686645508,21.15999984741211,20.96999931335449,21.040000915527344,1069200.0,-0.003789669417007091,-1.9230182367698005,-0.05882484937562409,48.9451632996986,50.99294832795737,-0.23151223464889625,-0.15713764027176325,-0.22936144134112624,-0.37844448302852385,6.606444869688255,0.19000053405762074,0.18747398225564638,0.17200059890747,-0.2802499123183253,0.6242511101332653,-0.05412465670542943,0.3981258545203694,-0.9848002243041982,80.15873376294083,40.793359809864974,0.22612525561289828,7,-0.38000011444091797,-0.49000072479248047,-0.26000070571899414,-0.2850008010864258,-1.6300010681152344,1,-0.09177366819590127,-1.6451648628860687,21.11000061035156,-1.2790670853959298,20.88999938964844,-1.109093557314172,20.520000457763672,-0.09177366819590127
8659,2014-07-16,20.6299991607666,21.100000381469727,20.43000030517578,21.100000381469727,1069900.0,-0.019020518916716744,1.8510567495617167,46.99904634751097,45.49016967915424,48.117486390429896,0.1129579934721896,0.25432821444836406,0.15642741993058706,0.01954047267657444,6.943167892867496,0.6700000762939453,0.17583495057314025,-0.22700090408325124,-0.6812719152156888,0.22727010704918627,-0.4541364096494718,0.00013460148296928764,-0.5601026939392071,48.41258668216766,6.3629936433879735,0.22713550556621936,7,0.02000141143798828,-0.08999919891357422,0.09000062942504883,0.05000019073486328,-1.4499988555908203,2,-0.06543861022973152,-1.9230182367698005,21.030000686645508,-1.6451648628860687,21.11000061035156,-1.2790670853959298,20.88999938964844,-0.06543861022973152
8660,2014-07-17,20.209999084472656,20.530000686645508,20.15999984741211,20.530000686645508,976400.0,-0.020358705447389713,1.3124936670382004,0.6808527043698461,40.98939500652073,45.34749454302049,0.48171666225146836,0.6534894587374822,0.5705812890011863,0.43601927707459964,7.47394614362921,0.4699993133544922,0.08801221317231978,-0.6125009536743171,-1.1501716590086595,-0.07483024833997476,-0.8813363063414883,-0.34366560100714594,-0.11590053324890093,4.4642142495865995,-38.98299352447719,0.2688353526671705,7,0.4400014877319336,0.3300008773803711,0.44750070571899414,0.4700002670288086,-1.029998779296875,3,-0.027709029753129943,1.8510567495617167,20.6299991607666,-1.9230182367698005,21.030000686645508,-1.6451648628860687,21.11000061035156,-0.027709029753129943
8661,2014-07-18,20.190000534057614,20.309999465942386,20.01000022888184,20.280000686645508,871200.0,-0.0009895374231069232,3.0000508634061327,0.2812490686820994,41.13475081366688,43.550979072287234,0.4555619031113274,0.645962734692791,0.5789002621149244,0.45410088200102905,7.946246560633751,0.2999992370605469,-0.01599911225649464,-0.5939995765686064,-1.196569727379753,0.008570574242540374,-0.8952846519741797,-0.292714501163033,1.0900001525878942,14.173247267385634,-31.644889255289826,0.30128507540557303,7,0.45499992370605824,0.3499994277954137,0.4449992179870641,0.4899988174438512,-0.4500007629394496,4,-0.04655772705265504,1.3124936670382004,20.209999084472656,1.8510567495617167,20.6299991607666,-1.9230182367698005,21.030000686645508,-0.04655772705265504
8662,2014-07-21,20.18000030517578,20.200000762939453,19.88999938964844,20.049999237060547,1068900.0,-0.0004953060236408957,2.6470324245483705,-1.4444538634340125,31.55738890282919,41.766350859998134,0.41340820017895297,0.6142080736726001,0.5813771918567028,0.4652999952683885,8.10107419518783,0.3100013732910121,-0.108519695317149,-0.557499790191649,-1.1965740626831085,0.08157448229981057,-0.8770369264373805,-0.23796265394591742,1.0746003723144533,22.83470952742805,-17.313333868433492,0.31953713624573,7,0.4049997329711914,0.40000057220458984,0.25999927520751953,0.41499900817871094,-0.5599994659423828,0,-0.03964326721065481,3.0000508634061327,20.190000534057614,1.3124936670382004,20.209999084472656,1.8510567495617167,20.6299991607666,-0.03964326721065481
8663,2014-07-22,20.18000030517578,20.32999992370605,20.09000015258789,20.21999931335449,590000.0,0.0,-1.1818229107964617,-0.30768215029781004,31.818199730921876,41.41879078361318,0.39541927394875387,0.566046012680328,0.5685407161291494,0.4705028381455847,7.813197556303986,0.2399997711181605,-0.18166772633718864,-0.5084998130798333,-1.1613084281882742,0.14430880202860763,-0.8349041206340537,-0.18209550552561282,1.0200163208007815,23.966998166739742,-13.013129817114248,0.3264043075542206,7,0.4049997329711914,0.4499998092651367,0.22499942779541016,0.404998779296875,-0.8099994659423828,1,-0.03964326721065481,2.6470324245483705,20.18000030517578,3.0000508634061327,20.190000534057614,1.3124936670382004,20.209999084472656,-0.03964326721065481
8664,2014-07-23,19.96999931335449,20.18000030517578,19.84000015258789,20.18000030517578,1100000.0,-0.010406391905129486,2.238081397989119,5.250154975919681,31.687232785016832,40.61860320426587,0.6117480304119312,0.7258388862047802,0.7604213107997246,0.6778321439282351,7.963125141638025,0.3400001525878906,-0.23719197364971834,-0.6630007743835478,-1.3627182976946308,0.03671674892753529,-1.0128595360390875,-0.313142012728008,1.177616623168948,18.84044349967745,-17.57674705230437,0.3498587616555414,7,0.5900011062622106,0.6350011825561559,0.4175000190734899,0.5950002670288121,-0.6499996185302699,2,-0.028542799921031592,-1.1818229107964617,20.18000030517578,2.6470324245483705,20.18000030517578,3.0000508634061327,20.190000534057614,-0.028542799921031592
8665,2014-07-24,19.959999084472656,20.06999969482422,19.799999237060547,20.01000022888184,1539100.0,-0.000500762605191718,2.176474548126872,0.23809956312841318,32.489433139862356,39.228544073041014,0.5967085709914812,0.7008911793037527,0.7476204329742124,0.6919412912674048,8.741160187147111,0.2700004577636719,-0.25785178211826576,-0.6280009269714348,-1.3800539604927629,0.12405210654989318,-1.0040274437320988,-0.2519744102107708,1.1091599050146463,30.188611344031468,-7.27807752209878,0.3760265167606633,7,0.5800008773803711,0.6250009536743164,0.5000004768371582,0.6050004959106445,-0.3799991607666051,3,-0.039078096947592234,2.238081397989119,19.96999931335449,-1.1818229107964617,20.18000030517578,2.6470324245483705,20.18000030517578,-0.039078096947592234
8666,2014-07-25,19.90999984741211,20.0,19.850000381469727,19.850000381469727,722200.0,-0.002504971911518883,-4.000031789426837,-1.1999618539003534,31.818174653091347,37.32554533452912,0.5510216203555238,0.724227389534569,0.786017841359925,0.7408505801811884,9.815867330365375,0.14999961853027344,-0.23501890025065109,-0.6375001907348619,-1.444832162474551,0.16983178100482732,-1.0411661766047047,-0.23383420486501905,1.0576263618810522,20.754805252759493,-17.455597964162667,0.40366598586984404,7,0.5699996948242188,0.6750001907348633,0.5499997138977051,0.6549997329711914,-0.7099990844726562,4,-0.03666496975544742,2.176474548126872,19.959999084472656,2.238081397989119,19.96999931335449,-1.1818229107964617,20.18000030517578,-0.03666496975544742
8667,2014-07-28,19.709999084472656,20.0,19.700000762939453,19.950000762939453,779800.0,-0.010045241811764694,-1.3077013366198629,-4.000063578853673,32.21757489132497,35.46692440026538,0.5940147567177121,0.892819803430104,0.9734654776590403,0.9358729184243764,11.068385694640831,0.2999992370605469,-0.23868596264469488,-0.7885008811950698,-1.6745399261739138,0.09753816378377422,-1.2315204036844918,-0.3454813587056478,1.1642169670418951,1.5870372781190578,-39.17353203676252,0.44301952248942167,7,0.6900014877319336,0.8250017166137695,0.7550005912780762,0.8550004959106445,-0.6499996185302699,0,0.0015221049233402617,-4.000031789426837,19.90999984741211,2.176474548126872,19.959999084472656,2.238081397989119,19.96999931335449,0.0015221049233402617
8668,2014-07-29,19.649999618530273,19.8799991607666,19.6200008392334,19.709999084472656,1001200.0,-0.0030441130760705537,-3.3334128081636547,0.2499960263848049,34.52914606432118,34.24903288750615,0.48911017915692057,0.8855993801964352,0.9980340034612851,0.9927299452827647,11.828377350747235,0.2599983215332031,-0.28981588289884286,-0.7770003318786607,-1.695652117816472,0.1416514540591507,-1.2363262248475664,-0.317674438909755,1.1067949041267688,5.356929983208504,-37.62960578554137,0.4593258929689062,7,0.4250011444091797,0.845001220703125,0.8624997138977051,0.9149999618530273,-0.5499992370605469,1,-0.001526655464592741,-1.3077013366198629,19.709999084472656,-4.000031789426837,19.90999984741211,2.176474548126872,19.959999084472656,-0.001526655464592741
8669,2014-07-30,19.65999984741211,19.700000762939453,19.540000915527344,19.670000076293945,810000.0,0.0005089175102275245,3.571319582572682,0.16667196490447278,29.126212693304026,32.93090151937096,0.3654797642956389,0.8066966969820939,0.9606927821940161,0.9781764796763817,12.119695736636293,0.15999984741210938,-0.37660348460246595,-0.6970001220703139,-1.6258620253317062,0.23186178119107836,-1.16143107370101,-0.23256917043961778,0.9603794332340954,22.641360050670812,-18.26719408710275,0.4644309516306953,7,0.27500057220458984,0.7950010299682617,0.8924999237060547,0.9049997329711914,-0.2700004577636683,2,-0.014750712636291463,-3.3334128081636547,19.649999618530273,-1.3077013366198629,19.709999084472656,-4.000031789426837,19.90999984741211,-0.014750712636291463
8670,2014-07-31,19.09000015258789,19.63999938964844,19.07999992370605,19.51000022888184,1289000.0,-0.028992863644363154,-1.5454490283370887,41.999046347511324,10.177045671672758,29.491156503593835,0.8492028728290713,1.3041582479865639,1.5045461932079824,1.5437749537542302,13.114277435436092,0.5799999237060582,-0.4829044956907289,-1.178499794006349,-2.234197106894957,-0.12280248111774128,-1.7063484504506512,-0.650651137562047,1.3791261569416733,1.0869813100585353,-32.26087606084054,0.5278486564443033,7,0.6149997711181605,1.135000228881836,1.4574995040893555,1.4749994277954102,0.06999969482421875,3,0.012048168695543371,3.571319582572682,19.65999984741211,-3.3334128081636547,19.649999618530273,-1.3077013366198629,19.709999084472656,0.012048168695543371
8671,2014-08-01,19.1299991607666,19.21999931335449,18.979999542236328,19.030000686645508,1045000.0,0.0020952859014664593,-1.3999885559518233,-0.23809156180035312,2.4038095622359776,26.25186991019459,0.7185984951104594,1.194670987026516,1.4483203517802679,1.5000416604735491,14.449213543528728,0.2399997711181605,-0.5583358768583366,-1.055500698089599,-2.196165358026036,0.08516396184683828,-1.6258330280578193,-0.48516836812137853,1.1168669270312002,14.705838354145865,-11.42532210717697,0.5703323299682195,8,0.5250005722045898,1.0450010299682617,1.4300012588500977,1.4350004196166992,-0.14999961853027344,4,0.023523302806115476,-1.5454490283370887,19.09000015258789,3.571319582572682,19.65999984741211,-3.3334128081636547,19.649999618530273,0.023523302806115476
8672,2014-08-04,19.420000076293945,19.459999084472656,19.100000381469727,19.149999618530273,684600.0,0.015159483964960252,1.0571444141689372,2.7000457770656903,14.847162299478597,24.36619908447867,0.34582108800026035,0.8398289934547378,1.144805490239925,1.2129046973972457,15.693935921114239,0.3599987030029297,-0.5849259283089907,-0.6969997406005852,-1.8492993763536347,0.4552998951524643,-1.2731495584771082,-0.12084992272406225,0.5988300333027894,48.88896895047037,28.369520920848874,0.5761498178765239,8,0.15999984741210938,0.755000114440918,1.2074999809265137,1.1449995040893555,-0.610000610351559,0,-0.011328491889299519,-1.3999885559518233,19.1299991607666,-1.5454490283370887,19.09000015258789,3.571319582572682,19.65999984741211,-0.011328491889299519
8673,2014-08-05,19.18000030517578,19.520000457763672,19.18000030517578,19.3700008392334,646400.0,-0.012358381574423039,-2.578938914822065,-0.7037044886195057,15.962454767612314,22.619001526989283,0.47947540211245254,1.0236234696325823,1.3566181974720735,1.4534438890205479,17.326638511042514,0.3400001525878906,-0.6213786020018901,-0.8679995536804199,-2.0726854181160803,0.33668631075524047,-1.4703424858982501,-0.2656566214625897,0.6518403022960797,27.777836646462934,10.341096313199007,0.6023429322178298,8,0.3449993133544922,0.994999885559082,1.5425000190734863,1.3849992752075195,-0.25,1,-0.006256560861524707,1.0571444141689372,19.420000076293945,-1.3999885559518233,19.1299991607666,-1.5454490283370887,19.09000015258789,-0.006256560861524707
8674,2014-08-06,19.530000686645508,19.549999237060547,19.07999992370605,19.1200008392334,617600.0,0.018248194781064653,1.0889000033908809,-2.157887868292928,33.495180239863046,22.730751204767135,0.06760719040122254,0.6427844389053732,0.9764361818853047,1.1084187057206165,18.459368981490933,0.46999931335449574,-0.6285898991582748,-0.4774991989135735,-1.6952432015670489,0.7402448037399019,-1.0863712002403112,0.13137280241316418,0.1485085290839585,83.33352599485548,61.60150554307205,0.6088720013267372,8,-0.04000091552734375,0.6449995040893555,1.2124996185302734,1.034998893737793,-0.9000015258789062,2,-0.02201742396608375,-2.578938914822065,19.18000030517578,1.0571444141689372,19.420000076293945,-1.3999885559518233,19.1299991607666,-0.02201742396608375
8675,2014-08-07,19.479999542236328,19.670000076293945,19.450000762939453,19.57999992370605,1195200.0,-0.002560222357973041,-1.7500268224354771,-0.2439034602108232,33.014347080527514,22.863659252260042,0.047338159156304016,0.6438889366301233,0.9947300080072665,1.1602807116357567,19.018114683250616,0.2199993133544922,-0.6424319396836466,-0.475500297546386,-1.689913462865217,0.738912867772445,-1.0827068802058015,0.1317062851130295,-0.5,72.46371202927916,47.719380665315846,0.6072065826594156,8,0.010000228881835938,0.6500005722045898,1.2775006294250488,1.0850000381469727,-0.8699989318847692,3,-0.004620131144908335,1.0889000033908809,19.530000686645508,-2.578938914822065,19.18000030517578,1.0571444141689372,19.420000076293945,-0.004620131144908335
8676,2014-08-08,19.940000534057614,19.940000534057614,19.450000762939453,19.479999542236328,1210300.0,0.023614014508774206,1.1304291939811015,-4.5999923706347,45.275600307277955,24.31455096514371,-0.4559027468057515,0.1149613553169857,0.5041670838887491,0.6903042535796686,20.321232876819238,0.4899997711181605,-0.6317605188202187,0.03200063705444123,-1.1000327244561028,1.1640339985649852,-0.5340160437008308,0.5980173178097132,-0.9462009811401337,100.0,71.91535863292917,0.566016680755272,8,-0.480000495910641,0.18999958038330433,0.8174996376037633,0.6249990463256871,-1.3000011444091726,4,-0.039117385444060515,-1.7500268224354771,19.479999542236328,1.0889000033908809,19.530000686645508,-2.578938914822065,19.18000030517578,-0.039117385444060515
8677,2014-08-11,20.01000022888184,20.100000381469727,19.8700008392334,19.959999084472656,2330100.0,0.0035105161960584663,-1.0000165858108387,0.10869790565279723,46.74329669912086,25.671678813454783,-0.5351486326839563,-0.043925049576145625,0.4160391214608872,0.615904022287932,21.282341060585804,0.22999954223632812,-0.6236714043932992,0.1570003509521527,-0.8262510850951053,1.1402517869994107,-0.33462536707147805,0.6486260689757835,-0.9783526367187534,91.17645958853684,59.986222067829914,0.4916257180236292,8,-0.47000026702881215,0.11999988555907848,0.7474999427795375,0.5549993515014613,-1.2000007629394531,0,-0.05147429659490155,1.1304291939811015,19.940000534057614,-1.7500268224354771,19.479999542236328,1.0889000033908809,19.530000686645508,-0.05147429659490155
8678,2014-08-12,19.100000381469727,19.440000534057614,18.5,18.540000915527344,4721800.0,-0.04547725322354801,-1.9374957159248276,11.199732977302276,36.85802762946058,26.530769361916622,0.3225486957090524,0.7526596467195503,1.3027654935653246,1.516486403681661,23.05477925118758,1.5100002288818395,-0.6333451254970441,-0.6564994812011733,-1.525576834051222,0.21257787164887532,-1.0910381576261976,-0.221960804776149,1.0,37.50001490115764,4.551492560537433,0.43453867642502425,8,0.19999980926513672,0.7899999618530273,1.6574997901916504,1.4649991989135742,-0.05000114440917969,1,-0.01518329370342264,-1.0000165858108387,20.01000022888184,1.1304291939811015,19.940000534057614,-1.7500268224354771,19.479999542236328,-0.01518329370342264
8679,2014-08-13,19.280000686645508,19.40999984741211,18.81999969482422,19.100000381469727,2135900.0,0.009424099559202759,1.6818272456932801,0.3214294229243088,40.22991214690089,29.869976748053077,0.09272827171390219,0.4915364867548746,1.105616772987677,1.316683026076447,24.639116488707256,0.5900001525878906,-0.6285340073625747,-0.40899925231933665,-1.1984799626396985,0.3804814580010252,-0.8037396074795176,-0.014258897159155737,0.8199996948242188,48.750031292431046,14.814076118446629,0.3947403551601809,8,0.01999950408935547,0.6099996566772461,1.4624996185302734,1.284998893737793,-0.5300006866455078,2,-0.018153546110201035,-1.9374957159248276,19.100000381469727,-1.0000165858108387,20.01000022888184,1.1304291939811015,19.940000534057614,-0.018153546110201035
8680,2014-08-14,19.649999618530273,19.700000762939453,19.18000030517578,19.25,1647100.0,0.019190815285657692,1.0799938965076579,2.2222163353537066,46.57894538710382,34.7783251730384,-0.21174861936673395,0.08161725883180537,0.7208034109791797,0.9275541321189387,25.549062540728094,0.5200004577636719,-0.6215149529136497,-0.011000347137450461,-0.7614360040628547,0.7394353097879538,-0.3862181756001526,0.36421748132525167,0.4180007553100573,71.8749590218165,34.77333146815188,0.3752178284627027,8,-0.34999942779541016,0.24000072479248047,1.0250005722045898,0.9149999618530273,-1.2999992370605469,3,-0.051908421250135506,1.6818272456932801,19.280000686645508,-1.9374957159248276,19.100000381469727,-1.0000165858108387,20.01000022888184,-0.051908421250135506
8681,2014-08-15,19.25,19.809999465942386,19.190000534057614,19.68000030517578,1348600.0,-0.02035621507865415,-1.2545446979102333,-1.0750017881410485,44.250011444091804,38.045308411328755,0.23139709775903938,0.42960993966128314,1.0987784827749785,1.311651782440741,26.15018608414183,0.6199989318847727,-0.6156478168997808,-0.36399993896484517,-1.092354866520541,0.3643549885908506,-0.7281774027426948,0.00017752481300448153,0.7866403663635246,46.87498882413177,5.062851604058828,0.3641774637778479,8,0.05000019073486328,0.6400003433227539,1.3675003051757812,1.3149995803833008,-0.9899997711181605,4,-0.033246721540178714,1.0799938965076579,19.649999618530273,1.6818272456932801,19.280000686645508,-1.9374957159248276,19.100000381469727,-0.033246721540178714
8682,2014-08-18,19.3799991607666,19.559999465942386,19.290000915527344,19.309999465942386,819100.0,0.0067532031567065776,-3.9092075602566974,-0.1627898724295086,46.683040810702906,41.45870686056104,0.10630634457560717,0.24939005002006454,0.9529693408941071,1.1639500861042507,26.575788063005916,0.30999946594238637,-0.5034020871159868,-0.1940007209777832,-0.8779950477383878,0.48999360578282136,-0.5359978843580855,0.14799644240251908,0.625908398269651,67.17553584142483,19.894813885958207,0.34199716338030284,8,-0.07999897003173828,0.5100011825561523,1.2375011444091797,1.1850004196166992,-0.6599998474121129,0,-0.03818368437374531,-1.2545446979102333,19.25,1.0799938965076579,19.649999618530273,1.6818272456932801,19.280000686645508,-0.03818368437374531
8683,2014-08-19,19.3799991607666,19.43000030517578,19.239999771118164,19.38999938964844,616900.0,0.0,3.222137453112086,-0.14286103542240133,46.55171522811377,42.90943297036668,0.15383728246560224,0.1964553305531993,0.9429586144436755,1.1513369887570946,27.38914845590592,0.1900005340576172,-0.3761144135731094,-0.1540006637573228,-0.7798775325004108,0.4718762049857652,-0.466939098128865,0.15893777061421943,0.5957902470889245,56.565615698060654,5.913379010940268,0.3129384343715434,8,-0.07999897003173828,0.4500007629394531,1.2375011444091797,1.1850004196166992,-1.0199985504150426,1,-0.02941175023258713,-3.9092075602566974,19.3799991607666,-1.2545446979102333,19.25,1.0799938965076579,19.649999618530273,-0.02941175023258713
8684,2014-08-20,19.399999618530273,19.43000030517578,19.239999771118164,19.309999465942386,533100.0,0.0010320154091729705,1.533314683891969,-8.999809269498641,54.41594652033879,45.28738846367904,0.12679024133405647,0.13867220819256687,0.9178091136698079,1.117274638855605,27.803856056951727,0.1900005340576172,-0.28751022410797944,-0.1055002212524414,-0.6988483180320912,0.48784787552720843,-0.4021742696422663,0.1911738271373835,0.5462740011681433,34.920572447555216,-21.092483215733594,0.2966740483898258,8,-0.09999942779541016,0.40000057220458984,1.1950006484985352,1.1649999618530273,-1.0799999237060547,2,-0.018041257131542254,3.222137453112086,19.3799991607666,-3.9092075602566974,19.3799991607666,-1.2545446979102333,19.25,-0.018041257131542254
8685,2014-08-21,19.18000030517578,19.489999771118164,19.18000030517578,19.399999618530273,877500.0,-0.011340171014454836,-1.8181857589970782,-2.44443267070751,50.6775221839087,45.887602005526894,0.3349869002190218,0.31330300424991364,1.1357996462951832,1.3146047865842547,28.17193472023189,0.3099994659423828,-0.1916084829088298,-0.28649959564209126,-0.856126400080985,0.2831272087968024,-0.5713129978615399,-0.0016861934226426456,0.737347842128667,0.0,-58.70845641546805,0.28481340221944723,8,0.11999988555908203,0.33500003814697266,1.4149999618530273,1.3849992752075195,-0.8800010681152344,3,-0.022419202207194178,1.533314683891969,19.399999618530273,3.222137453112086,19.3799991607666,-3.9092075602566974,19.3799991607666,-0.022419202207194178
8686,2014-08-22,19.18000030517578,19.26000022888184,19.06999969482422,19.13999938964844,714900.0,0.0,-1.1111134658585569,-0.18182291079647778,46.47059120521448,45.85730139509285,0.24120936877300636,0.2696334008591421,1.1382627381363903,1.2955376216053693,28.62653653514472,0.19000053405762074,-0.16692868033902641,-0.24999961853027486,-0.7928962659946386,0.29289702893408887,-0.5214479422624585,0.02144870520190878,0.7090008791825788,22.449114639491313,-35.952295060265094,0.2714483237321827,8,-0.025000572204589844,0.2349996566772461,1.4149999618530273,1.3849992752075195,-0.8199996948242223,4,-0.0432742393378418,-1.8181857589970782,19.18000030517578,1.533314683891969,19.399999618530273,3.222137453112086,19.3799991607666,-0.0432742393378418
8687,2014-08-25,19.739999771118164,19.809999465942386,19.229999542236328,19.290000915527344,1009700.0,0.029197051982906563,-1.0350817313323084,11.249713904254289,57.52687593156307,48.15384009532646,-0.4035555489899032,-0.3035673020703449,0.5792249100994198,0.7206514821724994,28.31206351371466,0.6299991607666051,-0.12192208189227216,0.308499813079834,-0.23780933980336272,0.8548089659630307,0.03534523663823563,0.5816543895214323,0.1212213895530283,90.54057885471369,27.097874755190084,0.27315457644159885,8,-0.4250001907348633,-0.3249998092651367,0.8525004386901855,0.8249998092651367,-1.510000228881836,0,-0.07497464839902024,-1.1111134658585569,19.18000030517578,-1.8181857589970782,19.18000030517578,1.533314683891969,19.399999618530273,-0.07497464839902024
8688,2014-08-26,19.6200008392334,19.75,19.489999771118164,19.71999931335449,850200.0,-0.006078973316926639,2.250005960470162,-0.22221939651334993,51.28940125611827,49.382672218572836,-0.22578074550109406,-0.19597898064896313,0.6843038196171847,0.8303436531844284,27.837872011464736,0.26000022888183594,-0.1440235415982407,0.19000082015991282,-0.3539420007954277,0.7339436411152533,-0.08197059031775566,0.4619722306375813,0.21399589822436837,74.32450196276508,12.844401569560873,0.27197141047767004,8,-0.18000125885009766,-0.2050008773803711,0.9624996185302734,0.9449987411499023,-1.5400009155273473,1,-0.04587163544250261,-1.0350817313323084,19.739999771118164,-1.1111134658585569,19.18000030517578,-1.8181857589970782,19.18000030517578,-0.04587163544250261
8689,2014-08-27,19.3700008392334,19.670000076293945,19.350000381469727,19.46999931335449,725200.0,-0.012742099353027725,-3.571444141689373,1.0,48.50950134419093,49.59717843602696,0.042832657558918186,0.032866124610727354,0.9123026407694184,1.0788571588141664,27.293936063684626,0.31999969482421875,-0.1866379482468261,-0.04549922943115092,-0.5789873585420153,0.4879888996797135,-0.3122432939865831,0.22124483512428128,0.4399986267089879,40.540707729661406,-18.742447688659972,0.26674406455543226,8,0.06999874114990234,-0.030000686645507812,1.2374992370605469,1.1949987411499023,-1.1300010681152344,2,-0.05214249794125525,2.250005960470162,19.6200008392334,-1.0350817313323084,19.739999771118164,-1.1111134658585569,19.18000030517578,-0.05214249794125525
8690,2014-08-28,19.31999969482422,19.450000762939453,19.229999542236328,19.31999969482422,845100.0,-0.0025813702758289425,-1.4444538634340693,-0.0,40.54875868120681,49.185928129039745,0.045930666278827914,0.10643892334555005,0.931208491742133,1.122595150847122,26.064301440797088,0.220001220703125,-0.11974697172561832,-0.10700035095214844,-0.6204859957270052,0.40648529382270837,-0.3637431733395786,0.14974247143528174,0.46379978179932024,33.783794233103684,-19.508359875797815,0.2567428223874287,8,0.11999988555908203,-0.01999950408935547,1.2625007629394531,1.244999885559082,-1.029998779296875,3,-0.051759835186120484,-3.571444141689373,19.3700008392334,2.250005960470162,19.6200008392334,-1.0350817313323084,19.739999771118164,-0.051759835186120484
8691,2014-08-29,19.57999992370605,19.6200008392334,19.280000686645508,19.32999992370605,543000.0,0.01345756899527717,1.0605955518564314,100.0,43.804025552994005,48.86603754484987,-0.18141394060175742,-0.12450315134658396,0.6405588191605496,0.8542673117210384,24.465087614987276,0.3400001525878906,-0.06793800836317843,0.1304998397827113,-0.36738940233305684,0.6283890818984794,-0.11844478127517277,0.37944446084059535,0.178123563385018,60.34490129469429,11.355558215682045,0.24894462105788404,8,-0.14000034332275035,-0.27999973297118785,0.9825000762939489,0.9849996566772496,-1.25,4,-0.0653728647412185,-1.4444538634340693,19.31999969482422,-3.571444141689373,19.3700008392334,2.250005960470162,19.6200008392334,-0.0653728647412185
8692,2014-09-02,19.200000762939453,19.649999618530273,19.18000030517578,19.57999992370605,983100.0,-0.019407515947256093,-1.2380915618003552,-1.519996643066392,51.700688657426184,49.43814570366236,0.19038874680265394,0.2510400957675287,0.9800252502889535,1.2218882460124618,23.622844062037796,0.4699993133544922,-0.07865090219024751,-0.2384993553161614,-0.7487015316607071,0.2717028210283843,-0.49360044348843246,0.016601732856109663,0.5329602544097938,3.508854117867516,-44.99502435700078,0.2551010881722725,9,0.23999881744384766,0.09999942779541016,1.3324990272521973,1.3649988174438477,-0.75,1,-0.04375000620881708,1.0605955518564314,19.57999992370605,-1.4444538634340693,19.31999969482422,-3.571444141689373,19.3700008392334,-0.04375000620881708
8693,2014-09-03,19.059999465942386,19.270000457763672,19.030000686645508,19.21999931335449,652500.0,-0.007291733928849742,-1.1818418269147406,0.4210531599315213,46.2068725114014,48.52602636933598,0.3131562423104519,0.40221188996695645,1.075419421805254,1.3557567787292513,23.028647516715225,0.23999977111816406,-0.05110701559568298,-0.37250061035155824,-0.8980930718282316,0.15309185112511514,-0.6352968410898967,-0.10970437961321977,0.6483023310598739,4.687313735307996,-41.976697195913786,0.26279623073833674,9,0.36000061035155895,0.24000072479247692,1.4075012207031214,1.5000009536743129,-1.0799999237060582,2,-0.0435466918658185,-1.2380915618003552,19.200000762939453,1.0605955518564314,19.57999992370605,-1.4444538634340693,19.31999969482422,-0.0435466918658185
8694,2014-09-04,19.100000381469727,19.270000457763672,18.96999931335449,19.100000381469727,852400.0,0.0020986839794416845,-1.3076821502978015,-0.0,39.29962446750079,47.26181551195732,0.2526992464226119,0.34608884494148384,0.9929355238624566,1.312986852731303,22.271869870930786,0.30000114440918324,-0.04368973838916901,-0.3109996795654304,-0.8546675316941972,0.23266817256333638,-0.5828336056298156,-0.03916575350104523,0.5841353795924888,19.117795554758132,-23.35102918982375,0.27183392606438384,9,0.28999900817871094,0.19999980926513672,1.1850004196166992,1.4200000762939453,-1.4300003051757812,3,-0.05340316426136049,-1.1818418269147406,19.059999465942386,-1.2380915618003552,19.200000762939453,1.0605955518564314,19.57999992370605,-0.05340316426136049
8695,2014-09-05,19.38999938964844,19.40999984741211,19.1200008392334,19.15999984741211,750900.0,0.015183193842239984,1.148137159326919,100.0,52.84551710876862,47.970140612352225,-0.004893333861726745,0.05164964164722008,0.6700397605182609,1.017565945616692,21.71593753868856,0.3099994659423828,-0.0286103389040413,-0.016500663757319955,-0.5592529252137517,0.5262515976991118,-0.28787679448553405,0.25487546697089414,0.2704536561925295,61.764689382805415,19.03309893830702,0.2713761307282151,9,-3.552713678800501e-15,-0.08999919891357777,0.8050012588500941,1.0900011062622035,-1.5999984741210973,4,-0.059308904318182476,-1.3076821502978015,19.100000381469727,-1.1818418269147406,19.059999465942386,-1.2380915618003552,19.200000762939453,-0.059308904318182476
8696,2014-09-08,19.15999984741211,19.450000762939453,19.100000381469727,19.239999771118164,821900.0,-0.011861761190107067,-2.5000238419943352,-0.3478264475146315,45.7031375146497,46.65639189936185,0.2480565885785424,0.23211812541325827,0.8683050237515602,1.2457009161870545,21.90121793826559,0.35000038146972656,-0.057777033410999934,-0.20750017166137624,-0.6984658403919077,0.28346549706915525,-0.452983006026642,0.0379826627038895,0.47724413751204153,27.94124246878158,-11.215106371491466,0.24548283436526588,9,0.19999980926513672,0.1400003433227539,0.8050003051757812,1.0799999237060547,-1.2000007629394531,0,-0.045407042735560066,1.148137159326919,19.38999938964844,-1.3076821502978015,19.100000381469727,-1.1818418269147406,19.059999465942386,-0.045407042735560066
8697,2014-09-09,18.979999542236328,19.21999931335449,18.979999542236328,19.190000534057614,552600.0,-0.009394588027624273,-1.2857013106147652,2.6250149011753603,42.70073627840051,45.702095790726545,0.3452168612763806,0.34888435087545133,1.0147922368437143,1.4168631687761604,22.637993686133413,0.2399997711181605,-0.05957114848116163,-0.3360004425048828,-0.7538343673609056,0.08183348235113996,-0.544917404932896,-0.12708348007686965,0.6344995629893404,2.0833747253234827,-33.43034138123738,0.2089169624280116,9,0.3400001525878906,0.32000064849853516,0.9350004196166992,1.1950006484985352,-0.9899997711181641,1,-0.03424655606992133,-2.5000238419943352,19.15999984741211,1.148137159326919,19.38999938964844,-1.3076821502978015,19.100000381469727,-0.03424655606992133
8698,2014-09-10,18.809999465942386,19.049999237060547,18.790000915527344,19.01000022888184,669900.0,-0.008956800863753389,-1.1666719649044086,0.9523800873743361,39.79238274753302,44.733527057764555,0.43386014284247665,0.522851170284568,1.1360400684022096,1.580300041745911,21.38333847269596,0.2599983215332031,-0.047201778547126594,-0.4915004730224588,-0.9581695920201057,-0.024831354024811958,-0.724835032521284,-0.2581659135236336,0.7822096571787682,3.030084096755155,-31.213696005247257,0.23333455949882417,9,0.41000080108642223,0.4900007247924769,1.0675005912780726,1.365000724792477,-0.9899997711181676,2,-0.019138687571722213,-1.2857013106147652,18.979999542236328,-2.5000238419943352,19.15999984741211,1.148137159326919,19.38999938964844,-0.019138687571722213
8699,2014-09-11,18.93000030517578,19.020000457763672,18.709999084472656,18.76000022888184,794500.0,0.00637963012442766,-1.296286354099704,-0.8499971389879469,45.51971473183642,45.28585550783451,0.2736598084429147,0.39556559381460943,0.9683210121730497,1.4519721010605338,20.119616985605777,0.3100013732910156,-0.12672172180775476,-0.35399961471557617,-0.8494271415579249,0.14142791212677253,-0.6017133781367505,-0.10628585129440182,0.6403646354829498,29.72982725646564,-8.480159736142696,0.24771376342117524,9,0.2499990463256836,0.36999988555908203,0.9199995994567871,1.244999885559082,-0.7000007629394531,3,-0.05018493120043466,-1.1666719649044086,18.809999465942386,-1.2857013106147652,18.979999542236328,-2.5000238419943352,19.15999984741211,-0.05018493120043466
8700,2014-09-12,18.6299991607666,18.959999084472656,18.6200008392334,18.8700008392334,859600.0,-0.015847920738128796,-1.6153880012324486,-1.411773945629398,41.100311039590686,44.98544278412303,0.5201954608577779,0.6484807259241521,1.2225816011401207,1.742775134015659,19.58729089796837,0.3399982452392578,-0.1820951877469561,-0.6030007362365737,-1.1473731377987875,-0.058628334674359905,-0.8751869370176806,-0.3308145354554668,0.9189584810789562,1.2046171629220583,-37.388005136554014,0.27218620078110645,9,0.5050010681152344,0.6700010299682617,1.202500820159912,1.5450010299682617,-0.09999847412109375,4,-0.051529743838869435,-1.296286354099704,18.93000030517578,-1.1666719649044086,18.809999465942386,-1.2857013106147652,18.979999542236328,-0.051529743838869435
8701,2014-09-15,18.61000061035156,18.71999931335449,18.489999771118164,18.690000534057614,1110400.0,-0.0010734595446014739,2.285766836060386,0.3333306842565366,27.84316365417898,42.33460667265112,0.4337423672568015,0.651475199622233,1.1979207846818518,1.749853109127347,19.38638026265231,0.22999954223632457,-0.2119682307084716,-0.5909993171691923,-1.20229309213752,0.0202944577991353,-0.8966462046533579,-0.2853524296850267,0.9179778786570871,16.43848143599886,-14.93935302851515,0.3056468874841639,9,0.35999965667724965,0.6849994659423864,1.199999332427982,1.5649995803833043,0.19999885559082742,0,-0.04406231423593299,-1.6153880012324486,18.6299991607666,-1.296286354099704,18.93000030517578,-1.1666719649044086,18.809999465942386,-0.04406231423593299
8702,2014-09-16,18.63999938964844,18.809999465942386,18.59000015258789,18.670000076293945,1008500.0,0.0016119708926927157,-2.3846266707748836,0.3750089407051984,30.081279380716765,40.542874102575055,0.3530841937011111,0.5936307226142254,1.122690447547381,1.7087334198379232,19.062471670916647,0.21999931335449574,-0.20900131556742707,-0.5240005493164013,-1.1777800504801377,0.12977895184733512,-0.8508902998982713,-0.1971107987345313,0.8464599506445865,26.78567171092805,0.8055898487309108,0.32688975058186825,9,0.33000087738036754,0.6550006866455043,1.1550006866455043,1.5350008010864222,0.15999984741210582,1,-0.03648070426190131,2.285766836060386,18.61000061035156,-1.6153880012324486,18.6299991607666,-1.296286354099704,18.93000030517578,-0.03648070426190131
8703,2014-09-17,18.809999465942386,18.850000381469727,18.450000762939453,18.6200008392334,1253400.0,0.009120176065475327,1.9629551138049421,-6.3331426028363955,38.23527054686391,40.424612555837626,0.16080234768149992,0.3992056676635194,0.9159164210006914,1.5284880740270772,18.74669217043154,0.39999961853027344,-0.23709097640437093,-0.32550048828124645,-0.9892532894687491,0.33825231290625624,-0.657376888874996,0.006375912312503118,0.6366014915836473,63.157701007884334,37.40758755868745,0.3318764005937505,9,0.14000129699706676,0.3200006484985316,1.0250005722045863,1.365000724792477,0.2399997711181605,2,-0.043593818081118174,-2.3846266707748836,18.63999938964844,2.285766836060386,18.61000061035156,-1.6153880012324486,18.6299991607666,-0.043593818081118174
8704,2014-09-18,19.049999237060547,19.07999992370605,18.76000022888184,18.86000061035156,847300.0,0.01275915884807488,1.559997558593766,1.0,44.747072182393005,39.52478534179589,-0.09726436031635188,0.13875431131752336,0.6482656392526138,1.2825683751378776,18.13473038440887,0.31999969482421164,-0.26767838898562246,-0.06800069808959819,-0.7207555480207155,0.5847541518415191,-0.39437812305515507,0.2583767268759587,0.3368057087902905,95.23797990317976,67.59162251246755,0.32637742496555866,9,-0.09999847412109375,0.0800008773803711,0.5450010299682617,0.8850011825561523,-0.1999988555908203,3,-0.06456690769012963,1.9629551138049421,18.809999465942386,-2.3846266707748836,18.63999938964844,2.285766836060386,18.61000061035156,-0.06456690769012963
8705,2014-09-19,18.75,19.06999969482422,18.670000076293945,19.06999969482422,2141200.0,-0.01574799207744415,1.5,-1.6842210934205721,34.09961041836732,38.23550455332007,0.11443822714426588,0.42676787468674604,0.9107549087622324,1.5762801490445355,17.56103479386123,0.39999961853027344,-0.27725059604487967,-0.3464999198913574,-1.0186930532095246,0.3256932134268098,-0.682596486550441,-0.010403353232273815,0.580596694876153,47.61898995158988,23.112869684732203,0.33609656665908355,9,0.08500003814697266,0.38000011444091797,0.8450002670288086,1.1850004196166992,-0.20999908447265625,4,-0.027733357747395826,1.559997558593766,19.049999237060547,1.9629551138049421,18.809999465942386,-2.3846266707748836,18.63999938964844,-0.027733357747395826
8706,2014-09-22,18.350000381469727,18.63999938964844,18.26000022888184,18.63999938964844,977200.0,-0.021333312988281228,1.6206928303176749,0.9062477648237004,33.840291773668,37.2510107194609,0.43298982694215127,0.8025446205869926,1.2558951585796194,1.9616946361575955,17.055357339940294,0.4899997711181605,-0.28116454137521174,-0.7049995422363295,-1.4536265512030795,0.043627466730420394,-1.0793130467197045,-0.3306860377529546,0.9277605574902239,10.97563244912926,-15.517853120451642,0.37431350448337536,9,0.31999969482421875,0.6849994659423864,1.244999885559082,1.5850000381469727,0.4099998474121129,0,0.00980928073208931,1.5,18.75,1.559997558593766,19.049999237060547,1.9629551138049421,18.809999465942386,0.00980928073208931
8707,2014-09-23,18.26000022888184,18.309999465942386,18.13999938964844,18.239999771118164,1087800.0,-0.004904640366044433,1.833359824522196,-0.06896733161014801,34.49612689644567,36.66253784711786,0.4583141784297844,0.8179168903720431,1.2817666694809482,2.032127102232515,18.09270050487578,0.2100009918212855,-0.35708916465700824,-0.7209997177123988,-1.4770811926730723,0.03508175724827467,-1.0990404551927355,-0.34295898023206206,0.9363398532718605,12.766039473977992,-15.804769603716279,0.3780407374803371,9,0.3499994277954066,0.7149991989135742,1.335000038146969,1.6750001907348597,0.42000007629394176,1,0.030120439768155816,1.6206928303176749,18.350000381469727,1.5,18.75,1.559997558593766,19.049999237060547,0.030120439768155816
8708,2014-09-24,18.71999931335449,18.739999771118164,18.239999771118164,18.280000686645508,1712600.0,0.025191625339909374,1.0833353201567206,21.999427808502496,43.666640811463374,36.456640744854184,-0.017650093457621807,0.3025465329661401,0.7642410104297817,1.5548769037773305,18.70860309446628,0.5,-0.3885367856828914,-0.21600055694580433,-0.9170794604002985,0.48507834650868986,-0.5665400086730514,0.13453889478144276,0.37070669954868407,61.70208448737976,30.61630885760998,0.3505394517272464,9,-0.10999965667724254,0.2550001144409251,0.87500095367432,1.2150011062622106,0.020000457763675428,2,0.004273500354724291,1.833359824522196,18.26000022888184,1.6206928303176749,18.350000381469727,1.5,18.75,0.004273500354724291
8709,2014-09-25,18.36000061035156,18.65999984741211,18.280000686645508,18.6200008392334,2977700.0,-0.01923070065211563,1.2353007175033799,-0.5909114553982598,33.224753069468434,35.58157874817394,0.2827225228611603,0.6145048693141675,1.0742390667535915,1.8892884476163623,19.07378015215443,0.4399986267089808,-0.4077677842553449,-0.5254992485046408,-1.2403188459794983,0.18932034897021666,-0.8829090472420695,-0.16808944976721207,0.6356347402261413,23.656037474260383,-3.402453807821768,0.3574097987374283,9,0.24999904632568715,0.6149988174438548,1.2049994468689,1.5749998092651403,0.639999389648441,3,0.03758162329907333,1.0833353201567206,18.71999931335449,1.833359824522196,18.26000022888184,1.6206928303176749,18.350000381469727,0.03758162329907333
8710,2014-09-26,18.31999969482422,18.40999984741211,18.1299991607666,18.40999984741211,1068900.0,-0.0021786990303686027,5.222226931717035,0.34615412830575765,35.41665010980503,36.4230772432435,0.3063406104570241,0.6068611249167475,1.0762835457700817,1.909916038395572,19.330372321833845,0.2800006866455078,-0.40601432822052175,-0.5155001640319838,-1.2421498441249135,0.21114951606094579,-0.8788250040784469,-0.1521753239855208,0.5900720596605566,31.147597368486878,4.027238774554192,0.36332484004646465,9,0.2849998474121094,0.6499996185302734,1.2300004959106445,1.6150007247924805,0.5,4,0.028930168966937453,1.2353007175033799,18.36000061035156,1.0833353201567206,18.71999931335449,1.833359824522196,18.26000022888184,0.028930168966937453
8711,2014-09-29,18.299999237060547,18.43000030517578,18.11000061035156,18.149999618530273,1209200.0,-0.0010917280620545977,-1.7826346560516926,-1.666659602424448,37.49998246920534,37.24737758640889,0.31038304662864036,0.5544787482886484,1.0579572921496805,1.9075157714047108,20.035382942961267,0.3199996948242223,-0.4376610420065852,-0.4715005874633782,-1.1456322831700092,0.2026311082432528,-0.8085664353166919,-0.13443473961006447,0.5164638061780487,30.15855235073503,-0.12349504958995539,0.33706584785331545,9,0.29500102996825817,0.6600008010864258,1.1075010299682617,1.6350011825561523,0.43000030517578125,0,0.013114846364624677,5.222226931717035,18.31999969482422,1.2353007175033799,18.36000061035156,1.0833353201567206,18.71999931335449,0.013114846364624677
8712,2014-09-30,18.36000061035156,18.440000534057614,18.1200008392334,18.299999237060547,1520600.0,0.003278763704508858,1.909071993341718,0.40001017255188814,41.37932798447209,37.596717301698696,0.2307531462046235,0.4514669628192216,0.9598586015014412,1.8274705529112971,20.55701666346275,0.3199996948242152,-0.429093556902,-0.3694992065429723,-1.0358471267636489,0.29684871367770427,-0.7026731666533088,-0.036325246432635794,0.35755769228285317,39.682592544375964,5.707428109720226,0.33317396011033784,9,0.2349996566772461,0.5999994277954137,0.9249992370605504,1.5749998092651403,0.3499984741210973,1,0.021786470873250252,-1.7826346560516926,18.299999237060547,5.222226931717035,18.31999969482422,1.2353007175033799,18.36000061035156,0.021786470873250252
8713,2014-10-01,18.229999542236328,18.459999084472656,18.1200008392334,18.280000686645508,2356100.0,-0.007080667962610754,-1.5185190417994165,-0.8333333333333827,36.64120136804994,36.69606498899391,0.3015391912823162,0.5439888705555695,1.0494662443350329,1.9339135955205577,20.7745380091817,0.3399982452392578,-0.3861519003536884,-0.4580002784729018,-1.140860883638176,0.22486032669237233,-0.7994305810555389,-0.11656997589026474,0.4025006834784861,21.818017880551764,-12.169770782989175,0.3414303025826363,10,0.3600006103515625,0.7000007629394531,1.135000228881836,1.705000877380371,1.1900005340576172,2,0.024684628318111912,1.909071993341718,18.36000061035156,-1.7826346560516926,18.299999237060547,5.222226931717035,18.31999969482422,0.024684628318111912
8714,2014-10-02,18.07999992370605,18.280000686645508,17.829999923706055,18.200000762939453,1799600.0,-0.008228174563732149,2.2142832814490365,2.3999618539005096,38.86640051274515,37.22570833281367,0.3346684890818459,0.6468171862416767,1.1632665993898321,2.0579664116733163,21.108830723016535,0.4500007629394531,-0.35830070670463954,-0.5569998741149931,-1.262290817426777,0.14829106919679091,-0.9096453457708868,-0.2043544024590993,0.47935035585790686,39.68259254437563,1.484008817410519,0.352645471655892,10,0.20499992370605824,0.6700000762939489,1.347499847412113,1.855000495910648,1.2700004577636754,3,0.036504416493206904,-1.5185190417994165,18.229999542236328,1.909071993341718,18.36000061035156,-1.7826346560516926,18.299999237060547,0.036504416493206904
8715,2014-10-03,18.239999771118164,18.459999084472656,18.07999992370605,18.239999771118164,2477400.0,0.00884954911987168,-1.3749970197648884,-0.0,42.91185779503084,38.2336601129651,0.1058483024814656,0.4176583737085551,0.9685027369024013,1.8706110201947794,21.656361969283168,0.3799991607666051,-0.3671486764546472,-0.3395000457763686,-0.9698372027909095,0.29083711123817224,-0.6546686242836408,-0.024331467269096407,-0.4099998474121094,65.07942755244459,23.131620508946256,0.315168578507271,10,0.04500007629394531,0.5,1.1500000953674316,1.6950006484985352,1.4099998474121094,4,0.04166667973786087,2.2142832814490365,18.07999992370605,-1.5185190417994165,18.229999542236328,1.909071993341718,18.36000061035156,0.04166667973786087
8716,2014-10-06,18.290000915527344,18.3799991607666,18.11000061035156,18.31999969482422,721500.0,0.0027412908463053665,2.600035604384473,-100.0,43.34603931602349,39.21698371514041,0.051898922913533596,0.31530295122375307,0.8852137078612614,1.7993348701627454,22.350702397091354,0.2699985504150426,-0.41552132542989995,-0.24599895477295064,-0.8257044782162062,0.3337065686703049,-0.5358517164945766,0.043853806948675356,-0.46000099182128906,73.01612771381255,27.946239050153622,0.2898527617216274,10,-0.005001068115234375,0.4499988555908203,1.0799989700317383,1.6449995040893555,0.8999996185302699,0,0.02897751518683256,-1.3749970197648884,18.239999771118164,2.2142832814490365,18.07999992370605,-1.5185190417994165,18.229999542236328,0.02897751518683256
8717,2014-10-07,18.32999992370605,18.40999984741211,18.07999992370605,18.13999938964844,1396500.0,0.002186933087835463,-1.1290354336764257,-6.333608850457545,40.40000915527322,38.854024642230385,0.02556166868598808,0.2362220141015925,0.8181528917651342,1.7388758362924612,22.808101701527118,0.32999992370605824,-0.41035125157181795,-0.17349996566772674,-0.7203479942419087,0.37334806290645517,-0.4469239799548177,0.09992404861936421,-0.48740001678466527,79.36518508875182,35.07206535296831,0.2734240142870902,10,-0.0850000381469691,0.4099998474121129,1.039999961853031,1.605000495910648,0.4099998474121129,1,0.021822128761329607,2.600035604384473,18.290000915527344,-1.3749970197648884,18.239999771118164,2.2142832814490365,18.07999992370605,0.021822128761329607
8718,2014-10-08,18.450000762939453,18.479999542236328,18.18000030517578,18.32999992370605,1146600.0,0.006546690656457965,2.3333545262845576,0.631581589118147,37.39499569644632,39.317384934116824,-0.1528387762504373,0.09261663154811117,0.6738609670435416,1.588047390167656,22.786020951725362,0.2999992370605469,-0.37148030458227055,-0.03549919128418111,-0.5632338441010525,0.49223546153269027,-0.299366517692615,0.2283681351242528,-0.5950528724670434,95.384800476544,55.15911577931726,0.2638673264084351,10,-0.2950010299682617,0.18999958038330078,0.9199991226196289,1.484999656677246,0.30999946594238637,2,0.014092049364868409,-1.1290354336764257,18.32999992370605,2.600035604384473,18.290000915527344,-1.3749970197648884,18.239999771118164,0.014092049364868409
8719,2014-10-09,17.979999542236328,18.5,17.979999542236328,18.420000076293945,1597600.0,-0.025474319851911176,-1.3636355754767282,-3.666645474052184,34.901969877391195,39.2601982416264,0.2878624724896639,0.514158139225767,1.113286430858924,2.0284861393200053,22.772134072594483,0.5200004577636719,-0.33889879735890815,-0.4580003738403313,-0.9882869666651288,0.07228621898446619,-0.7231436702527319,-0.1928570774279308,-0.10004958569336253,0.0,-37.66743205172866,0.2651432964123993,10,0.18500041961669922,0.6600008010864258,1.3800005912780762,1.955000877380371,0.6900005340576172,3,0.08008901950608793,2.3333545262845576,18.450000762939453,-1.1290354336764257,18.32999992370605,2.600035604384473,18.290000915527344,0.08008901950608793
8720,2014-10-10,17.670000076293945,18.100000381469727,17.65999984741211,17.829999923706055,1310400.0,-0.017241350046431902,-3.8888865341414824,0.3636355754767282,36.17887187439419,39.11340817553627,0.5542483072702566,0.7890018150571194,1.4068531183514672,2.310971840212666,22.81612276481687,0.4400005340576172,-0.3766977655371093,-0.7199998855590835,-1.3428284953964216,-0.09717127572174533,-1.0314141904777507,-0.40858558064041617,0.8299999237060547,1.1905032220562124,-38.206964824033975,0.31141430491866834,10,0.4099998474121094,0.8850002288818359,1.674999713897705,2.265000343322754,1.6800003051757812,4,0.09507641753944696,-1.3636355754767282,17.979999542236328,2.3333545262845576,18.450000762939453,-1.1290354336764257,18.32999992370605,0.09507641753944696
8721,2014-10-13,17.790000915527344,18.049999237060547,17.65999984741211,17.739999771118164,898600.0,0.006791218942573174,-2.7142623591066384,-0.31250745058770235,40.56227637518479,39.02262466339324,0.3959329249378776,0.6370823732132038,1.2701856277409895,2.168825517355181,22.59618883375577,0.3899993896484375,-0.3477744481695808,-0.5589990615844727,-1.2271586882933683,0.10916056512442296,-0.8930788749389222,-0.22491924823002307,0.7099990844726562,15.476314821458576,-26.16253428549827,0.3340798133544483,10,0.28999900817871094,0.7649993896484375,1.5549988746643066,2.1449995040893555,1.6599998474121094,0,0.10455304144360666,-3.8888865341414824,17.670000076293945,-1.3636355754767282,17.979999542236328,2.3333545262845576,18.450000762939453,0.10455304144360666
8722,2014-10-14,17.959999084472656,18.239999771118164,17.8700008392334,17.920000076293945,751800.0,0.00955582688008394,-4.285794084388071,0.7999618539004387,32.7272884904655,38.587745454772744,0.18240989926596995,0.4358758129690159,1.0758035441139882,1.977285895379545,22.432020316014874,0.4499988555908203,-0.32412758722760415,-0.3550008773803697,-1.0299820666314545,0.3199803118707152,-0.6924914720059121,-0.017510282754827244,0.5232009124755876,35.714188400597635,-3.2468912997749086,0.337490594625543,10,0.12000083923339844,0.48000049591064453,1.3700008392333984,1.975001335144043,1.4100017547607422,1,0.06848560758827404,-2.7142623591066384,17.790000915527344,-3.8888865341414824,17.670000076293945,-1.3636355754767282,17.979999542236328,0.06848560758827404
8723,2014-10-15,17.989999771118164,18.1299991607666,17.639999389648438,17.81999969482422,1275600.0,0.0016704169362371513,1.1777822989119608,4.250107291020933,40.106954053411826,38.725584737069035,0.12827450253665162,0.35973687584797176,1.0290019035732527,1.9199513318616184,22.141305590745926,0.48999977111816406,-0.3087384351306284,-0.28400020599365305,-0.9314370580587337,0.36343664607142756,-0.6077186320261951,0.03971822003888903,0.47673622283935657,40.69768989194656,-0.19113875357717802,0.32371842603254103,10,0.07999992370605469,0.36999988555908203,1.320000171661377,1.9450006484985352,1.6300010681152344,2,0.04168982821245382,-4.285794084388071,17.959999084472656,-2.7142623591066384,17.790000915527344,-3.8888865341414824,17.670000076293945,0.04168982821245382
8724,2014-10-16,17.81999969482422,17.920000076293945,17.459999084472653,17.700000762939453,1393900.0,-0.00944969863573153,1.875008940705265,0.7058757531218796,37.500023841812435,38.124269853378095,0.2877779389732247,0.45625622532372034,1.1685959262763,2.0586370737151682,22.76185896188944,0.5300006866455114,-0.31785200663587077,-0.39250030517577983,-0.9580694603102771,0.1730688499587174,-0.6752848827430284,-0.10971572760853121,0.613666834960938,46.15388377410189,3.866261810357642,0.28278457756724845,10,0.15999984741210938,0.44999980926513317,1.4400005340576172,2.1150007247924805,1.9799995422363281,3,0.0527497502893135,1.1777822989119608,17.989999771118164,-4.285794084388071,17.959999084472656,-2.7142623591066384,17.790000915527344,0.0527497502893135
8725,2014-10-17,18.229999542236328,18.280000686645508,17.829999923706055,18.010000228881836,816400.0,0.023007848172477363,1.812490686820883,1.8333439298089456,48.53557320138861,38.70088472952978,-0.13833725918460615,0.005588309823533422,0.7339392853125659,1.6192294365240372,22.775804629650793,0.46000099182128906,-0.29300022592197905,0.04349956512451314,-0.46272592843440563,0.5497250586834319,-0.20961318165494447,0.29661231190397075,0.14524694083007716,93.90231137638197,48.01167221009004,0.25311274677945855,10,-0.25,0.03999996185302379,1.010000228881836,1.705000877380371,1.3000011444091797,4,0.024136069396941018,1.875008940705265,17.81999969482422,1.1777822989119608,17.989999771118164,-4.285794084388071,17.959999084472656,0.024136069396941018
8726,2014-10-20,18.530000686645508,18.530000686645508,18.100000381469727,18.18000030517578,713100.0,0.016456453754379874,1.4571419229323002,1.590915790295033,53.2319369574851,40.1266544853311,-0.44780582575927497,-0.2953805508196723,0.39742954151105536,1.289510075015091,21.69913340004488,0.43000030517578125,-0.25743138914176456,0.3345006942749009,-0.19003329213978404,0.8590346806895859,0.07223370106755667,0.5967676874822452,-1.0700016021728551,100.0,51.12132175412209,0.2622669932073429,10,-0.5350008010864258,-0.2600011825561559,0.6874995231628418,1.4049997329711914,0.7399997711181641,0,0.044252545301586954,1.812490686820883,18.229999542236328,1.875008940705265,17.81999969482422,1.1777822989119608,17.989999771118164,0.044252545301586954
8727,2014-10-21,18.809999465942386,18.8799991607666,18.5,18.56999969482422,589900.0,0.015110564971466678,1.0,0.6857128843984603,60.43165072750241,42.68628282211511,-0.729244126831091,-0.5608153762114618,0.08116640022984711,0.9871870557653715,20.188842373250402,0.37999916076660156,-0.23608019148865367,0.586999511718755,-0.005092213619388275,1.1790912370568982,0.29095364904968335,0.8830453743878266,-1.328600349426278,95.07044429131955,41.00204054518227,0.2960458626690725,10,-0.6400003433227575,-0.5399999618530344,0.3225007057189906,1.0750007629394496,0.7200012207031214,1,0.03402452499564723,1.4571419229323002,18.530000686645508,1.812490686820883,18.229999542236328,1.875008940705265,17.81999969482422,0.03402452499564723
8728,2014-10-22,18.799999237060547,19.15999984741211,18.770000457763672,18.82999992370605,867200.0,-0.0005316442937676191,-7.666822083289181,-0.1250029802350643,63.636343932358535,45.87899105044482,-0.7424523357674282,-0.5739406913975529,0.08337487428934409,0.9774523454009056,20.187127136610655,0.3899993896484375,-0.21848832834200138,0.572999286651612,-0.03411983168630783,1.180118404989532,0.2694397274826521,0.876558845820572,-1.2626561187744194,78.82350301248756,21.987953559944472,0.3035595591689603,10,-0.48999977111816406,-0.48999977111816406,0.3325009346008301,1.085000991821289,0.7000007629394531,2,0.0303192353885422,1.0,18.809999465942386,1.4571419229323002,18.530000686645508,1.812490686820883,18.229999542236328,0.0303192353885422
8729,2014-10-23,19.049999237060547,19.239999771118164,18.88999938964844,18.950000762939453,1100700.0,0.013297872880078332,-2.181803995006313,-3.3332061796685237,64.83514717667136,49.06302163958672,-0.9216305441649553,-0.8111872577697632,-0.17747534343217097,0.7112061820331164,20.24541973755551,0.4400005340576172,-0.1881534694829412,0.7884993553161621,0.07965990970841474,1.4973388009239095,0.4340796325122902,1.142919078120034,-1.4152967150268623,86.52478336034284,29.462520624995406,0.35441972280387296,10,-0.6999998092651367,-0.6999998092651367,-0.009998798370361328,0.8150014877319336,0.10000038146972656,3,0.029921345144410916,-7.666822083289181,18.799999237060547,1.0,18.809999465942386,1.4571419229323002,18.530000686645508,0.029921345144410916
8730,2014-10-24,18.850000381469727,19.11000061035156,18.82999992370605,19.11000061035156,674300.0,-0.01049862801053214,1.1538495396692074,-2.6000419623101805,59.72221578344696,51.19190379606031,-0.5997122361194975,-0.6002197940033405,-0.002802414096304773,0.8928326111542795,19.933273914586717,0.2800006866455078,-0.16282792188070871,0.5620004653930657,-0.19410020069640765,1.318101131482539,0.18395013234832902,0.9400507984378024,-1.0868740795092826,65.7895089076575,10.30142542147071,0.37805033304473645,10,-0.5000009536743164,-0.5000009536743164,0.19000005722045898,1.015000343322754,0.279998779296875,4,0.05039781625281581,-2.181803995006313,19.049999237060547,-7.666822083289181,18.799999237060547,1.0,18.809999465942386,0.05039781625281581
8731,2014-10-27,18.540000915527344,18.799999237060547,18.299999237060547,18.450000762939453,1423400.0,-0.01644559467739448,-1.564081496914033,-0.34615412830576714,53.333349480202074,53.48146612825325,-0.19236661101660602,-0.28598046407984157,0.29064189511773364,1.1813528028156242,19.51982296886992,0.5500011444091797,-0.09645670991295319,0.24000091552734304,-0.5244733808601154,1.0044752119148015,-0.1422362326663844,0.6222380637210705,-0.6587247360342836,25.53207894795579,-25.823025300170563,0.3822371481937288,10,-0.1900014877319336,-0.1900014877319336,0.44249916076660156,1.3249998092651367,0.7099990844726562,0,0.053398043270269424,1.1538495396692074,18.850000381469727,-2.181803995006313,19.049999237060547,-7.666822083289181,18.799999237060547,0.053398043270269424
8732,2014-10-28,18.76000022888184,18.780000686645508,18.479999542236328,18.559999465942386,850200.0,0.011866197545343349,1.4999920527696837,2.2222269317170347,54.76922535190608,55.1106073836415,-0.32067412023905817,-0.500117598672464,0.052111602120685774,0.9434901799791717,19.11722283862102,0.3000011444091797,-0.00010540251145130242,0.4400002479553251,-0.3515338606708873,1.2315343565815375,0.04423319364221712,0.8357673022684331,-0.7700261620587696,48.936247922716284,3.02045592346294,0.3957670543131064,10,-0.41000080108642933,-0.41000080108642933,0.09249973297118785,1.0100002288818324,0.25,1,0.027185512934944756,-1.564081496914033,18.540000915527344,1.1538495396692074,18.850000381469727,-2.181803995006313,19.049999237060547,0.027185512934944756
8733,2014-10-29,18.68000030517578,18.82999992370605,18.440000534057614,18.75,856600.0,-0.0042643882052247895,2.3913057900586523,-0.3499971389879647,62.23778928709091,57.85924798867244,-0.1480764110326973,-0.4054645582014693,0.11226887142408515,1.0080140134882924,18.717064327088888,0.3899993896484375,0.08086617889491521,0.3375002861022942,-0.4687091400626393,1.1437097122672277,-0.06560442698017255,0.740604999184761,-0.5900241820091026,40.42562257650189,-10.831490977704178,0.4031047130824662,10,-0.14500045776367188,-0.3300008773803711,0.11249923706054688,1.0299997329711914,0.6000003814697266,2,0.04550323166933845,1.4999920527696837,18.76000022888184,-1.564081496914033,18.540000915527344,1.1538495396692074,18.850000381469727,0.04550323166933845
8734,2014-10-30,18.739999771118164,18.86000061035156,18.57999992370605,18.6200008392334,749800.0,0.00321196279240743,-1.7999961853171869,-1.7142779291553134,70.49810361081259,60.2995291452751,-0.071353414385257,-0.43582841361550706,0.03207006438683635,0.935125301209478,17.61717315314876,0.2800006866455078,0.1763898329120117,0.36449975967407156,-0.45045190790862577,1.1794514272567689,-0.04297607411727711,0.7719755934654202,-0.558021756115366,54.32096149046116,-3.134192556526557,0.40747583379134833,10,-0.06999969482421875,-0.3900003433227539,0.05249977111816406,0.9700002670288086,0.2800006866455078,3,0.040554975355610035,2.3913057900586523,18.68000030517578,1.4999920527696837,18.76000022888184,-1.564081496914033,18.540000915527344,0.040554975355610035
8735,2014-10-31,19.0,19.020000457763672,18.739999771118164,18.899999618530273,844600.0,0.01387407855162004,2.999972752414817,0.8333439298089456,72.00001387164555,62.384871024626264,-0.2353971889614499,-0.6703406939441976,-0.23843242636465334,0.6664909521065709,17.061034184432298,0.2800006866455078,0.25983946731183494,0.5864999771118171,-0.27158288608571723,1.4445828403093515,0.15745854551304816,1.015541408710586,-0.7333802445079733,97.22216335353706,33.0335866446529,0.4290414315987674,10,-0.23000049591064453,-0.6500005722045898,-0.20750045776367188,0.6499996185302734,-0.11000061035155895,4,0.007894716764751175,-1.7999961853171869,18.739999771118164,2.3913057900586523,18.68000030517578,1.4999920527696837,18.76000022888184,0.007894716764751175
8736,2014-11-03,18.81999969482422,19.0,18.729999542236328,19.0,955800.0,-0.009473700272409569,2.0,-1.7999961853172863,65.57973067668064,62.95687990786829,-0.011101979879562407,-0.47284116212184557,-0.07124253622015075,0.8389581798496266,16.465284187889317,0.2700004577636719,0.3690775248701499,0.3799997329711928,-0.4946008638729289,1.2546003298153146,-0.05730056545086981,0.8173000313932555,-0.4755095380821004,65.51710530210126,-2.1793827600970843,0.43730029842206164,11,-0.05000019073486328,-0.4700002670288086,-0.032500267028808594,0.7950000762939453,0.1100006103515625,0,0.01647181035968015,2.999972752414817,19.0,-1.7999961853171869,18.739999771118164,2.3913057900586523,18.68000030517578,0.01647181035968015
8737,2014-11-04,18.729999542236328,19.040000915527344,18.65999984741211,18.770000457763672,537700.0,-0.004782154837794317,-3.2222269317170347,0.22222693171703473,63.120573611878534,62.89957209448163,0.07415497955089378,-0.3703242587435156,-0.013415949905528635,0.9168336440375455,15.796058212011516,0.3800010681152344,0.42697231495309396,0.26999959945678853,-0.6122701089764213,1.1522693078899984,-0.17113525475981817,0.7111344536733952,-0.3138686163441271,48.333137300404346,-21.837560105566723,0.44113485421660525,11,0.039999961853027344,-0.38000011444091797,0.0475006103515625,0.590001106262207,0.4400005340576172,1,0.027762972262282526,2.0,18.81999969482422,2.999972752414817,19.0,-1.7999961853171869,18.739999771118164,0.027762972262282526
8738,2014-11-05,18.709999084472656,18.959999084472656,18.649999618530273,18.90999984741211,1119500.0,-0.0010678301255998557,1.0666683620919852,4.999904634751097,66.66666666666657,63.10307426003666,0.08945331779907306,-0.3476719827186514,-0.02261629862361758,0.9172847903766623,15.358720446197804,0.3099994659423828,0.4512431666209409,0.23699922561645437,-0.6522842071929702,1.126282658425879,-0.20764249078825614,0.6816409420211649,-0.22795865096237833,28.260626189499376,-43.091279590387714,0.4446417164047114,11,-0.0049991607666015625,-0.3599996566772461,0.06750106811523438,0.5100011825561488,0.220001220703125,2,0.016034268257028028,-3.2222269317170347,18.729999542236328,2.0,18.81999969482422,2.999972752414817,19.0,0.016034268257028028
8739,2014-11-06,19.420000076293945,19.46999931335449,18.559999465942386,18.739999771118164,1659800.0,0.037947676459830326,1.3333365937634523,-3.399988555951859,70.03368365620183,64.24879291256498,-0.628653197594371,-0.9952893412226622,-0.7461104004675789,0.18974859899884322,14.801116532972106,0.9099998474121023,0.4482119802275619,0.8750001907348626,-0.07717171834732639,1.8271720998170515,0.3989142361937681,1.351086145275957,-0.8773228957750376,94.50557742369591,24.93185921387162,0.4760859545410945,11,-0.5350008010864258,-0.9550008773803746,-0.6599998474121094,-0.19999980926514027,-1.0,3,-0.0072090313644919135,1.0666683620919852,18.709999084472656,-3.2222269317170347,18.729999542236328,2.0,18.81999969482422,-0.0072090313644919135
8740,2014-11-07,19.350000381469727,19.59000015258789,19.190000534057614,19.309999465942386,1497200.0,-0.0036045156822459568,-1.8571525885558111,0.05882484937561887,64.9635097469767,65.5410329422066,-0.5367106527555201,-0.8358282807335087,-0.6890834839863267,0.23763624146619122,13.597697376708751,0.399999618530277,0.4367539755295837,0.7210004806518562,-0.20212692311697467,1.644127884420687,0.25943677876744076,1.1825641825362716,-0.7900009155273402,76.69906688122772,10.5207412313908,0.4615637018844156,11,-0.33500003814697266,-0.8250007629394531,-0.8325004577636719,-0.2700004577636719,-1.090000152587887,4,-0.0170542592868409,1.3333365937634523,19.420000076293945,1.0666683620919852,18.709999084472656,-3.2222269317170347,18.729999542236328,-0.0170542592868409
8741,2014-11-10,19.649999618530273,19.780000686645508,19.21999931335449,19.3799991607666,1266800.0,0.015503836234951107,1.1132023866932628,6.749856952127245,65.21740332293493,66.70194160565424,-0.7405779416067872,-1.042801319468495,-1.00721881949584,-0.08391307334169795,12.468673846507809,0.5600013732910192,0.4084303605227042,0.9279997825622566,-0.013814964507336214,1.8698145296318494,0.4570924090274602,1.398907156097053,-1.090000152587887,89.34418540660877,25.712590502473972,0.4709073735347962,11,-0.5399990081787109,-1.0299997329711914,-1.1374998092651367,-0.6449995040893555,-1.0599994659423828,0,-0.0386768571824877,-1.8571525885558111,19.350000381469727,1.3333365937634523,19.420000076293945,1.0666683620919852,18.709999084472656,-0.0386768571824877
8742,2014-11-11,19.190000534057614,19.739999771118164,19.149999618530273,19.68000030517578,1179300.0,-0.02340962307392991,-1.0701701550971239,-1.8148108902358175,56.074791899762424,66.0171641181733,-0.2382202207770412,-0.5121890636630653,-0.5588246071232739,0.3492471838302116,11.925830480285041,0.5900001525878906,0.3994566589187123,0.4065006256103487,-0.4851041563622829,1.2981054075829803,-0.03930176537596708,0.8523030165966645,-0.4592008972167889,51.63938014358212,-9.654536914094372,0.44580239098631563,11,-0.020000457763668322,-0.5700006484985316,-0.6775007247924769,-0.225000381469723,-0.18000030517577414,1,-0.01354873484346153,1.1132023866932628,19.649999618530273,-1.8571525885558111,19.350000381469727,1.3333365937634523,19.420000076293945,-0.01354873484346153
8743,2014-11-12,18.739999771118164,19.31999969482422,18.5,18.57999992370605,2079600.0,-0.023449752496921827,-4.125002980235081,-0.326530453365309,45.45455053945558,63.23454711024474,0.24718013542226558,-0.003287809403555997,-0.12138368102251462,0.7687215686555575,10.289543238086976,0.8199996948242188,0.42642190529360846,-0.08100013732910227,-0.8914815353272054,0.7294812606690009,-0.48624083632815385,0.3242405616699493,1.0400009155273438,18.74997206033775,-37.726802629437586,0.4052406989990523,11,0.40000057220458984,-0.11999988555908203,-0.24749994277954102,0.22500038146972656,0.4400005340576172,2,0.022945587536158385,-1.0701701550971239,19.190000534057614,1.1132023866932628,19.649999618530273,-1.8571525885558111,19.350000381469727,0.022945587536158385
8744,2014-11-13,18.76000022888184,19.0,18.540000915527344,18.709999084472656,1868900.0,0.0010672602992503055,-1.3589848927231734,0.3125074505877176,48.60680858602268,60.63530207850887,0.25738151358637396,0.05348731814386909,-0.15526007154452515,0.7192784953237883,8.200213413750575,0.45999908447265625,0.43335915481739207,-0.10799970626830557,-0.7693730686800073,0.5533736561433962,-0.43868638747415645,0.2226869749375453,0.9944004440307594,20.31250698491584,-33.54102275593014,0.33068668120585093,11,0.3800001144409144,-0.14000034332275746,-0.36250019073486683,0.20499992370605113,0.610000610351559,3,0.009061837644981363,-4.125002980235081,18.739999771118164,-1.0701701550971239,19.190000534057614,1.1132023866932628,19.649999618530273,0.009061837644981363
8745,2014-11-14,18.670000076293945,19.06999969482422,18.649999618530273,18.799999237060547,2023300.0,-0.00479744943975724,-3.941175150624376,-2.5999237078006927,52.159454333578125,59.14416026260858,0.33039275843672655,0.18776834124253128,-0.08981671817019077,0.782526540353679,7.236145717475975,0.4200000762939453,0.42091878625586787,-0.21999988555908345,-0.8182780044200655,0.3782782333018986,-0.5191389449895745,0.07913917387140756,1.059312583160402,13.281248835847407,-42.33076661781518,0.2991390594304904,11,0.4700002670288086,-0.05000019073486328,-0.2674999237060547,0.2950000762939453,0.7099990844726562,4,-0.01339046593349702,-1.3589848927231734,18.76000022888184,-4.125002980235081,18.739999771118164,-1.0701701550971239,19.190000534057614,-0.01339046593349702
8746,2014-11-17,19.350000381469727,19.450000762939453,18.690000534057614,18.690000534057614,1246600.0,0.03642208368489541,-1.3030315290581602,-5.076954678169548,58.5014401301613,58.63092320908444,-0.29784197298899784,-0.4507605442684479,-0.7795637605100474,0.08169212507209522,7.273478501296044,0.7800006866455078,0.39870437171257933,0.419000434875489,-0.18773028551895976,1.0257311552699377,0.11563507467826639,0.7223657950727116,0.35472602479553217,68.54843051327684,11.59246833499499,0.3033653601972241,11,-0.21000003814697266,-0.7300004959106445,-1.0325002670288086,-0.4700002670288086,0.07999992370605469,0,-0.05633075612916838,-3.941175150624376,18.670000076293945,-1.3589848927231734,18.76000022888184,-4.125002980235081,18.739999771118164,-0.05633075612916838
8747,2014-11-18,19.450000762939453,19.61000061035156,19.32999992370605,19.38999938964844,1180000.0,0.005167978268646012,-2.1111134658583945,0.0909111926711498,61.03151987740506,58.00479578805539,-0.3184589868553189,-0.5273950447403912,-0.8825469869444156,-0.038293386193764434,7.88761487190621,0.2800006866455078,0.3512562080854771,0.48700075149536204,-0.15909211157511294,1.133093614565837,0.16395431996012277,0.8100471830306013,0.23063111520049873,85.58560725823108,25.442383281472075,0.32304643153523815,11,-0.3100004196166992,-0.8300008773803711,-1.1325006484985352,-0.5700006484985352,0.1999988555908203,1,-0.04421596794948357,-1.3030315290581602,19.350000381469727,-3.941175150624376,18.670000076293945,-1.3589848927231734,18.76000022888184,-0.04421596794948357
8748,2014-11-19,19.3700008392334,19.520000457763672,19.26000022888184,19.440000534057614,619200.0,-0.004113106455938431,1.2608760552634326,-1.1666348782503755,58.974368727761174,56.77598301822866,-0.15085646074544812,-0.42425424578217985,-0.8010405650611183,0.014826140821490696,7.8304671121371685,0.2600002288818324,0.33760740291078406,0.3785007476806648,-0.28730407146253256,1.044305566823862,0.045598338109066106,0.7114031572522634,0.28701840134375445,77.57010845151794,16.000943912978123,0.3329024095715987,11,-0.23000049591064453,-0.7500009536743164,-1.1100010871887207,-0.49000072479248047,0.4499988555908203,2,-0.018585472109138412,-2.1111134658583945,19.450000762939453,-1.3030315290581602,19.350000381469727,-3.941175150624376,18.670000076293945,-0.018585472109138412
8749,2014-11-20,19.6200008392334,19.780000686645508,19.26000022888184,19.280000686645508,1269900.0,0.012906555971522238,-1.736836821763823,-4.857166212534306,58.85715001942768,56.09749860405655,-0.4129264892877771,-0.6633731195246853,-1.0504665618996825,-0.2605540628779792,7.783877139691639,0.5200004577636683,0.34724038969166315,0.6000006675720222,-0.12271383821541448,1.3227151733594589,0.23864341467830386,0.9613579204657405,-1.1200008392333984,85.84073485178396,27.592503496325776,0.36135725289371795,11,-0.48000049591064453,-1.0000009536743164,-1.405001163482666,-0.7500009536743164,0.0,3,-0.02242612208138972,1.2608760552634326,19.3700008392334,-2.1111134658583945,19.450000762939453,-1.3030315290581602,19.350000381469727,-0.02242612208138972
8750,2014-11-21,19.799999237060547,20.25,19.71999931335449,19.790000915527344,2059300.0,0.009174229873997408,-6.066603936727244,0.029406814841409643,63.999993460518944,55.962230841565884,-0.5837693077036477,-0.8100842395890879,-1.2181161115315078,-0.46195023587148043,8.189540333950365,0.6299991607666016,0.35824326553633057,0.7324991226196289,-0.06425428204156347,1.5292525272808213,0.3341224202890345,1.1308758249502233,-1.274399223327638,71.15378737212514,13.253922382455755,0.39837670233059536,11,-0.4249992370605469,-0.7599992752075195,-1.674999713897705,-1.0199995040893555,-0.6099987030029332,4,-0.021717091636160313,-1.736836821763823,19.6200008392334,1.2608760552634326,19.3700008392334,-2.1111134658583945,19.450000762939453,-0.021717091636160313
8751,2014-11-24,19.530000686645508,19.950000762939453,19.479999542236328,19.809999465942386,1240400.0,-0.013636290950439611,-1.473683682176379,-28.004578405189214,60.86958549875373,56.49498568589825,-0.37166748681817197,-0.4870877937607716,-0.9380068014772931,-0.21401902792371885,8.80864960246077,0.470001220703125,0.29207016444772194,0.41300058364868164,-0.36863364758612605,1.1946348148834893,0.022183468031279574,0.8038176992660837,-0.9354246734619167,27.27277981677863,-30.52204950328759,0.3908171156174033,11,-0.1550006866455078,-0.35500049591064453,-1.405001163482666,-0.7500009536743164,-0.39000129699706676,0,-0.007680569411422367,-6.066603936727244,19.799999237060547,-1.736836821763823,19.6200008392334,1.2608760552634326,19.3700008392334,-0.007680569411422367
8752,2014-11-25,19.270000457763672,19.51000022888184,19.25,19.5,1308700.0,-0.013312863273969189,1.0800018310546569,0.8214305177111613,57.14287799580382,57.793688736603606,-0.11077505715841696,-0.19702200749275534,-0.6716756746507997,0.022177937824604754,9.253876173904596,0.2800006866455078,0.2449261141139054,0.12750034332275462,-0.6382091695644512,0.8932098562099604,-0.2553544131208483,0.5103550997663575,-0.6092074851074258,2.0000457763671875,-57.07151138641269,0.38285475644360334,11,0.125,0.0049991607666015625,-1.1375007629394531,-0.49000072479248047,-0.3600006103515625,1,0.008303053638363922,-1.473683682176379,19.530000686645508,-6.066603936727244,19.799999237060547,-1.736836821763823,19.6200008392334,0.008303053638363922
8753,2014-11-26,19.530000686645508,19.540000915527344,19.200000762939453,19.25,779000.0,0.01349248690739313,1.2666590373012392,-1.2173967127195529,51.585024388795986,58.12460160357842,-0.27594773470931955,-0.41115753330470994,-0.9276736998575856,-0.256682853620422,9.807922298128982,0.3400001525878906,0.17654712478149648,0.3450005531311042,-0.4068537319621264,1.0968548382243348,-0.030926589415511074,0.7209276956777195,-0.8056394328955108,31.428586998775664,-22.20405594903655,0.3759271425466158,11,-0.0800008773803711,-0.2550010681152344,-1.3100013732910156,-0.7500009536743164,-0.6800003051757812,2,0.006144338334141519,1.0800018310546569,19.270000457763672,-1.473683682176379,19.530000686645508,-6.066603936727244,19.799999237060547,0.006144338334141519
8754,2014-11-28,19.5,19.690000534057614,19.440000534057614,19.520000457763672,451600.0,-0.001536133414783869,-2.571444141689192,-0.07143003113057812,52.18658438186583,58.12761605338816,-0.1452095278838712,-0.3386636432503707,-0.9016739970521499,-0.24239589646846227,10.573325354100648,0.25,0.16746126121304528,0.2769998550415025,-0.45676085305145975,1.0107605631344647,-0.08988049900498041,0.6438802090879854,-0.714613196400002,28.57137667074779,-21.22879286111057,0.36688035404648156,11,-0.029999732971191406,-0.22500038146972656,-1.1900005340576172,-0.7200002670288086,-0.22999954223632812,4,0.016410240760216244,1.2666590373012392,19.530000686645508,1.0800018310546569,19.270000457763672,-1.473683682176379,19.530000686645508,0.016410240760216244
8755,2014-12-01,19.149999618530273,19.51000022888184,19.09000015258789,19.399999618530273,1102100.0,-0.01794873751126802,-1.2702772365016224,12.49971390425329,42.81609100904239,56.38479948437495,0.3129490816234153,0.02440160284513837,-0.550152774319848,0.08682189983573707,11.127056129493134,0.42000007629394887,0.23007545233408777,-0.08050050735473491,-0.8077010092724421,0.6466999945629723,-0.44410075831358853,0.2830997436041187,-0.30602828707427676,6.976677134898246,-36.25907565138748,0.36360025095885407,12,0.5200004577636719,0.125,-0.8000001907348633,-0.5150003433227539,0.610000610351566,0,0.024543145173137937,-2.571444141689192,19.5,1.2666590373012392,19.530000686645508,1.0800018310546569,19.270000457763672,0.024543145173137937
8756,2014-12-02,19.1299991607666,19.209999084472656,18.88999938964844,19.1299991607666,1474300.0,-0.0010444103478894906,2.9999999999999556,-0.0,49.01313560491801,55.04942345409861,0.3335353179979954,0.07253619820752277,-0.5159373697661351,0.07980465386586033,11.580488984258174,0.3199996948242152,0.28274936243663973,-0.11600093841552805,-0.8191790717342933,0.5871771949032372,-0.46759000507491066,0.23558812824385456,1.1200008392333984,29.99992847452841,-11.669975249809859,0.3515890666593831,12,0.4400005340576172,0.14500045776367188,-0.7799997329711914,-0.49499988555908203,0.32000160217285156,1,0.003136506843872011,-1.2702772365016224,19.149999618530273,-2.571444141689192,19.5,1.2666590373012392,19.530000686645508,0.003136506843872011
8757,2014-12-03,19.25,19.299999237060547,18.950000762939453,19.030000686645508,1264400.0,0.006272913983159212,1.1875055879740837,100.0,59.409594875075726,55.097781914911344,0.2035906024296601,-0.006861868977871666,-0.6171343427457998,-0.07030317134963227,12.24538350735955,0.34999847412109375,0.33763996723645207,-0.02200012207031321,-0.6819717266793184,0.637971482538692,-0.3519859243748158,0.3079856802341894,0.9727999877929676,45.00001192091186,0.4130913245957686,0.3299858023045023,12,0.31999969482421875,0.0950002670288086,-0.9000005722045898,-0.6150007247924805,0.23999977111816406,2,-0.00571431742086026,2.9999999999999556,19.1299991607666,-1.2702772365016224,19.149999618530273,-2.571444141689192,19.5,-0.00571431742086026
8758,2014-12-04,19.01000022888184,19.299999237060547,18.790000915527344,19.270000457763672,1509500.0,-0.012467520577566726,2.187511548479773,-1.1818229107964777,54.266211159745964,54.587677597168934,0.43265198584728637,0.27064154881662006,-0.3755612428858299,0.13916574543713978,12.887943306588664,0.5099983215332031,0.31000759969592906,-0.276999950408932,-0.8955246311343821,0.3415247303165181,-0.586262290771657,0.03226238995379305,1.186143746948236,24.44437851137783,-22.254183259655942,0.30926234036272515,12,0.5100002288818324,0.3350000381469691,-0.6600008010864293,-0.37500095367431996,0.610000610351559,3,-0.0052604092722629,1.1875055879740837,19.25,2.9999999999999556,19.1299991607666,-1.2702772365016224,19.149999618530273,-0.0052604092722629
8759,2014-12-05,19.280000686645508,19.32999992370605,18.979999542236328,18.979999542236328,1336700.0,0.014203074934920679,-1.3333269755287867,-1.1538495396691644,59.80708184302588,54.121798528558585,0.12220136066298792,-0.0109463081365746,-0.6292128945852014,-0.1537185985780809,12.358914721531386,0.350000381469723,0.26838978110454903,4.76837158203125e-07,-0.6153472189722606,0.615348172646577,-0.3076733710675512,0.3076743247418676,0.8598975667724602,68.05558866927835,16.422340514754254,0.30767384790470875,12,0.09000015258789062,0.09499931335449219,-0.837501049041748,-0.6450014114379883,0.4200000762939453,4,-0.022302919598629733,2.187511548479773,19.01000022888184,1.1875055879740837,19.25,2.9999999999999556,19.1299991607666,-0.022302919598629733
8760,2014-12-08,19.020000457763672,19.40999984741211,18.989999771118164,19.26000022888184,676500.0,-0.013485488569610293,-1.7999898275127633,-0.7999961853172981,43.866173639596255,52.23253054420775,0.2904691267965589,0.23511817170726346,-0.3542584616908968,0.0883597373538052,11.555372680952315,0.4200000762939453,0.23304382300042192,-0.243499755859375,-0.8685649038835273,0.38156539216477725,-0.5560323298714529,0.0690328181527029,1.0659019021386698,37.09676426976109,-11.884726938759613,0.3125325740120767,12,0.2200002670288086,0.3549995422363281,-0.5100007057189941,-0.38500118255615234,0.5799999237060547,0,0.013144058569039219,-1.3333269755287867,19.280000686645508,2.187511548479773,19.01000022888184,1.1875055879740837,19.25,0.013144058569039219
8761,2014-12-09,18.88999938964844,18.940000534057614,18.520000457763672,18.81999969482422,1387400.0,-0.006834966613377014,3.9411197127792517,-0.2916656732549835,39.705861728505894,50.29508429228577,0.3577612629856226,0.32175934421200836,-0.20986071686156293,0.19982033588177117,10.587751249736568,0.5,0.1728048927734278,-0.33550081253051545,-0.9540043792435782,0.2830027541825473,-0.644752595887045,-0.02624902917398586,1.1440669124789018,41.5729422051541,-2.6636027157426767,0.3092517833565307,12,0.21500110626220348,0.48500061035155895,-0.32999992370605824,-0.2550001144409215,0.8199996948242152,1,0.04605616026171777,-1.7999898275127633,19.020000457763672,-1.3333269755287867,19.280000686645508,2.187511548479773,19.01000022888184,0.04605616026171777
8762,2014-12-10,18.93000030517578,19.18000030517578,18.81999969482422,18.93000030517578,998500.0,0.0021175710333405373,-2.272714662227771,0.0,41.79104158941788,49.20686398124376,0.29553842404420294,0.2754010941673961,-0.23663763279275685,0.14148300277225445,9.594778384565943,0.3600006103515625,0.07095421083844045,-0.28249988555908345,-0.9149182350075655,0.3499184638893986,-0.5987090602833227,0.03370928916515581,1.0132220462897408,46.06743017813363,5.7975467883072795,0.3162091747242406,12,0.17500019073486328,0.44499969482421875,-0.37000083923339844,-0.2950010299682617,1.1599998474121094,2,0.027469648673037472,3.9411197127792517,18.88999938964844,-1.7999898275127633,19.020000457763672,-1.3333269755287867,19.280000686645508,0.027469648673037472
8763,2014-12-11,19.170000076293945,19.280000686645508,18.850000381469727,19.030000686645508,1137100.0,0.012678276135713817,1.3888865341414827,100.0,41.57302568132296,48.02757968118344,-0.0010032116056493123,0.0730109151734446,-0.45616097160419855,-0.11564375390008053,10.050693561944737,0.43000030517578125,-0.000457425060854888,-0.06400012969970703,-0.6567779262657254,0.5287776668663113,-0.3603890279827162,0.23238876858330215,0.6878289615494673,73.0337150890668,36.936676160911745,0.2963888982830091,12,-0.1549997329711914,0.2049999237060547,-0.6100006103515625,-0.5350008010864258,0.9300003051757812,3,0.016692733101234536,-2.272714662227771,18.93000030517578,3.9411197127792517,18.88999938964844,-1.7999898275127633,19.020000457763672,0.016692733101234536
8764,2014-12-12,18.93000030517578,19.239999771118164,18.93000030517578,18.979999542236328,1061100.0,-0.012519549825925846,-11.400167849240864,-0.3571389645776567,34.065973221696424,47.055344371478334,0.16722463615595373,0.3440387232464488,-0.19321573094453015,0.10901268523127428,10.531246962025543,0.3099994659423828,-0.04730762374882147,-0.31249990463256694,-0.881039337432675,0.25603952816754116,-0.596769621032621,-0.028230188232512887,0.8475590178628458,46.06743017813363,13.809785317333045,0.2842697164000549,12,0.034999847412109375,0.44499969482421875,-0.40250062942504883,-0.2950010299682617,1.3600006103515625,4,0.03645010686391581,1.3888865341414827,19.170000076293945,-2.272714662227771,18.93000030517578,3.9411197127792517,18.88999938964844,0.03645010686391581
8765,2014-12-15,18.420000076293945,19.0,18.399999618530273,18.979999542236328,1007300.0,-0.026941374572635013,1.0,11.200160219729915,31.31315271992584,45.0886796064792,0.6289226581637841,0.8794385368678164,0.32911874368004845,0.6007078622803483,11.454150461701218,0.6000003814697266,-0.10283309405887309,-0.8100001335144036,-1.4392856478857041,-0.18071461914310305,-1.1246428907000556,-0.49535737632875154,1.2821057148281838,2.272776532704487,-29.350728801674418,0.3146427571856507,12,0.4849996566772461,0.9049997329711914,0.25499916076660156,0.1849994659423828,1.5799999237060547,0,0.06948972211421611,-11.400167849240864,18.93000030517578,1.3888865341414827,19.170000076293945,-2.272714662227771,18.93000030517578,0.06948972211421611
8766,2014-12-16,18.26000022888184,18.61000061035156,18.190000534057614,18.3700008392334,1230500.0,-0.008686202320814407,-2.360000610351467,0.1964298486721712,32.404205730144454,42.088080812597944,0.7292203272917526,1.0051246007519303,0.49823599710850175,0.7420847753050204,11.680309184526871,0.4200000762939453,-0.16949219503758783,-0.9154999732971163,-1.6761224515490376,-0.154877495045195,-1.2958112124230752,-0.5351887341711574,1.3379370684329395,6.4219894518392096,-27.752844000303796,0.3803112391259601,12,0.5399999618530238,0.9600000381469691,0.5099997520446742,0.3049993515014613,1.9200000762939418,1,0.07338445431497909,1.0,18.420000076293945,-11.400167849240864,18.93000030517578,1.3888865341414827,19.170000076293945,0.07338445431497909
8767,2014-12-17,18.59000015258789,18.6299991607666,18.1200008392334,18.34000015258789,758600.0,0.018072284751896595,2.0909174980059415,-2.2727146622278442,34.01362000611118,39.837792906638526,0.33051065834917637,0.6402163322233534,0.18008660365565987,0.39838522888752337,11.629608221787889,0.5099983215332031,-0.16649430005207222,-0.5425000190734863,-1.3343766483838841,0.2493766102369115,-0.9384383337286835,-0.1465617044182892,0.8671434684011707,40.517187515414996,5.74732623242128,0.3959383146551981,12,0.17500019073486328,0.5950002670288086,0.27500009536743164,0.029999732971191406,1.4899997711181605,2,0.06024738691187426,-2.360000610351467,18.26000022888184,1.0,18.420000076293945,-11.400167849240864,18.93000030517578,0.06024738691187426
8768,2014-12-18,19.01000022888184,19.040000915527344,18.68000030517578,18.809999465942386,956100.0,0.022592795742149674,1.7692127116406755,0.8000030517578125,42.64265433898417,37.930634295078335,-0.10000613100389089,0.20223157767482647,-0.22680675012815144,-0.03205325104312706,11.414924819958472,0.4500007629394531,-0.1808445482629537,-0.10449991226196076,-0.8899860812767315,0.68098625675281,-0.49724299676934436,0.28824317224542284,0.28668625829654104,79.46430700167947,42.096486636296525,0.392743084507385,12,-0.24499988555908558,0.17500019073485973,-0.11500024795532582,-0.39000034332275746,1.0,3,0.0568121994057218,2.0909174980059415,18.59000015258789,-2.360000610351467,18.26000022888184,1.0,18.420000076293945,0.0568121994057218
8769,2014-12-19,19.18000030517578,19.299999237060547,18.90999984741211,19.030000686645508,1969200.0,0.00894266566265789,1.000009781338185,0.7499952316466078,50.47620085630778,38.66508176360184,-0.3192562100458112,-0.0025532975299569216,-0.366302593677716,-0.21176883670062097,10.455972346733914,0.3899993896484375,-0.23808990369124317,0.0875001907348647,-0.662204982244166,0.8372053637138954,-0.2873523957546489,0.4623527772243783,-1.0599994659423828,89.83058518505348,46.61010993951126,0.37485258648951514,12,-0.4700002670288086,0.005000114440917969,-0.3000001907348633,-0.5600004196166992,0.779998779296875,4,0.04796663512282007,1.7692127116406755,19.01000022888184,2.0909174980059415,18.59000015258789,-2.360000610351467,18.26000022888184,0.04796663512282007
8770,2014-12-22,19.3700008392334,19.399999618530273,19.11000061035156,19.190000534057614,529900.0,0.009906179928805603,1.4166799122612115,1.2000050862759797,53.61447928862868,40.21048371472659,-0.5077873530043817,-0.2386559822111387,-0.5129684026624481,-0.40137740015620693,8.606075712869393,0.2899990081787145,-0.2588007372223231,0.29900064468383647,-0.38725256667949637,0.9852538560471693,-0.04412596099782817,0.6421272503655011,-1.2264000320434576,97.65634313234628,50.583949494626715,0.34312660568166614,12,-0.6100006103515625,-0.18500041961669922,-0.49000072479248047,-0.7500009536743164,0.18999862670898793,0,0.04749612991397045,1.000009781338185,19.18000030517578,1.7692127116406755,19.01000022888184,2.0909174980059415,18.59000015258789,0.04749612991397045
8771,2014-12-23,19.3799991607666,19.530000686645508,19.32999992370605,19.440000534057614,408300.0,0.0005161755859581785,-1.5000119209402571,-0.33334039757552575,52.02490842055541,41.347580029297426,-0.49279202129368826,-0.2745442628384396,-0.482490927183747,-0.4115603020847942,7.418834735131089,0.20000076293945668,-0.32396015343210394,0.31649904251098704,-0.3516729129011189,0.984670997923093,-0.017586935195065934,0.65058502021704,-1.1861424011230461,89.36159275802642,40.290962407337304,0.33408597770605364,12,-0.5549983978271484,-0.19499874114990234,-0.4999990463256836,-0.7599992752075195,0.3400001525878871,1,0.03199178875551989,1.4166799122612115,19.3700008392334,1.000009781338185,19.18000030517578,1.7692127116406755,19.01000022888184,0.03199178875551989
8772,2014-12-24,19.43000030517578,19.479999542236328,19.239999771118164,19.309999465942386,167600.0,0.0025800385229326483,1.181822910796494,-1.999968211583758,56.95363820151057,43.05653697598494,-0.5189864236461545,-0.3288018624684419,-0.4960811212189924,-0.4660876343183702,6.689997071608699,0.23999977111816406,-0.3118203984700152,0.35850019454955984,-0.3237646666194536,1.0407650557185733,0.017367763965054905,0.6996326251340648,-1.155974909912107,88.23525451873128,34.56039842509552,0.3411324305845064,12,-0.6049995422363281,-0.24499988555908203,-0.5500001907348633,-0.8100004196166992,0.4699993133544922,2,0.03860010232733835,-1.5000119209402571,19.3799991607666,1.4166799122612115,19.3700008392334,1.000009781338185,19.18000030517578,0.03860010232733835
8773,2014-12-26,19.649999618530273,19.670000076293945,19.440000534057614,19.520000457763672,401500.0,0.011322661343236673,1.7058757531219213,1.0833187634109833,56.228935687056264,45.51908836102493,-0.7417392549891773,-0.5684973660712629,-0.6773295178054575,-0.6855476889365377,6.1901127001326355,0.23999977111816406,-0.2680643632048465,0.5724995613098152,-0.1285934626232148,1.2735925852428451,0.22195304934330196,0.9230460732763284,-1.300615705783688,97.36836161311453,43.63249409371478,0.35054651196651493,12,-0.7549991607666016,-0.4649991989135742,-0.7699995040893555,-1.0299997329711914,0.26000022888183594,4,0.021882967609336834,1.181822910796494,19.43000030517578,-1.5000119209402571,19.3799991607666,1.4166799122612115,19.3700008392334,0.021882967609336834
8774,2014-12-29,19.81999969482422,19.899999618530273,19.530000686645508,19.61000061035156,437400.0,0.008651403541689362,1.0,1.615388001232476,63.88887049240048,49.138612557966546,-0.8629665802096689,-0.7518419980728908,-0.8003238525868817,-0.859602997826439,5.532728165885209,0.3699989318847656,-0.22678206872799578,0.7264996528625502,-0.027779899382963436,1.480779205108064,0.3493598767397934,1.103639428985307,-1.3649664889938435,89.8734146653565,32.62695211113668,0.3771397761227566,12,-0.8099994659423828,-0.6349992752075195,-0.9399995803833008,-1.1999998092651367,0.22999954223632812,0,0.00958630358138901,1.7058757531219213,19.649999618530273,1.181822910796494,19.43000030517578,-1.5000119209402571,19.3799991607666,0.00958630358138901
8775,2014-12-30,19.6200008392334,19.93000030517578,19.6200008392334,19.729999542236328,532000.0,-0.010090759771456903,-4.636420384595377,-0.5238056312443145,62.372910725057835,52.468468668512486,-0.5306502459792029,-0.5426482963450106,-0.5678916458278707,-0.6640651522332419,5.730354476337807,0.3099994659423828,-0.2051262498163844,0.5030007362365723,-0.28712512101946075,1.2931265934926053,0.10793780760855753,0.898063664864587,-1.0204709921330348,55.072575941441684,-3.984781561891438,0.3950629286280165,12,-0.5950002670288086,-0.4350004196166992,-0.7400007247924805,-1.0000009536743164,0.28999900817871094,1,0.017329165682774983,1.0,19.81999969482422,1.7058757531219213,19.649999618530273,1.181822910796494,19.43000030517578,0.017329165682774983
8776,2014-12-31,19.190000534057614,19.690000534057614,19.170000076293945,19.690000534057614,513200.0,-0.02191642644152847,1.0800018310546733,4.545508141006745,53.89222104012225,54.67720211673594,0.05044906365014867,-0.11375461663450892,-0.11945733838018668,-0.24841648115592108,6.016849597935791,0.5200004577636683,-0.14762719711571393,0.07000036239623597,-0.7207886790233324,0.8607894038158044,-0.32539415831355,0.46539488310602195,-0.4308142319882009,2.6316383868850086,-55.67009295406908,0.39539452070978426,12,0.11499977111816762,-0.15499973297118785,0.017499446868900037,-0.3350009918212855,0.6199989318847727,2,0.019280819259390514,-4.636420384595377,19.6200008392334,1.0,19.81999969482422,1.7058757531219213,19.649999618530273,0.019280819259390514
8777,2015-01-02,19.13999938964844,19.450000762939453,19.059999465942386,19.31999969482422,686300.0,-0.002605583273457057,-1.2941242468781475,0.3600006103515554,49.52379856700583,55.441773697627234,0.2086097076560911,-0.07633048599257464,-0.06024971872669482,-0.21432112122237967,6.196850070654708,0.39000129699706676,-0.03194458237233988,0.025499248504640804,-0.7630096333700038,0.8140081303792854,-0.3687551924326833,0.4197536894419649,-0.2403154072062641,9.195384659231706,-45.29129642217975,0.3942544409373226,1,0.28000068664550426,-0.11499881744385121,0.1350007057189906,-0.2849998474121129,0.7600002288818324,4,0.0303030272832574,1.0800018310546733,19.190000534057614,-4.636420384595377,19.6200008392334,1.0,19.81999969482422,0.0303030272832574
8778,2015-01-05,18.90999984741211,19.11000061035156,18.799999237060547,19.09000015258789,1124300.0,-0.01201669537987149,1.8181786655570014,1.0000000000000198,49.681521311284214,55.35347597040239,0.472635075769535,0.15367199474127347,0.17679588814380054,0.012803824656046459,6.657782574055229,0.3400001525878942,0.09406545220689466,-0.19950027465820241,-0.9920570771300774,0.5930565278136726,-0.5957786758941381,0.1967781265777333,1.0200004577636719,9.734558086306599,-43.92444440528825,0.39627840123593727,1,0.4549999237060547,0.11500072479248047,0.4250001907348633,-0.05500030517578125,0.6599998474121094,0,0.05235324056618906,-1.2941242468781475,19.13999938964844,1.0800018310546733,19.190000534057614,-4.636420384595377,19.6200008392334,0.05235324056618906
8779,2015-01-06,18.850000381469727,19.049999237060547,18.65999984741211,18.950000762939453,973900.0,-0.003172896162164429,1.600019073656102,0.5555567329292587,57.99257480852056,55.83993102816815,0.5374163793893239,0.18952207128817022,0.23523001399831145,0.06667652516028966,7.309227712693935,0.3899993896484375,0.19894044208975714,-0.23799972534179759,-1.0344020984071811,0.5584026477235859,-0.6362009118744893,0.16020146119089418,1.0573999023437501,14.96066658056067,-43.33125077314433,0.39820118653269254,1,0.44499969482421875,0.17500019073486328,0.5124993324279785,0.0049991607666015625,2.4499988555908203,1,0.05623339228069213,1.8181786655570014,18.90999984741211,-1.2941242468781475,19.13999938964844,1.0800018310546733,19.190000534057614,0.05623339228069213
8780,2015-01-07,19.270000457763672,19.299999237060547,18.81999969482422,19.020000457763672,725900.0,0.022281170705270803,2.0967956290608387,-2.4999904632932157,67.11865458808037,57.51701393567093,0.11369583297844343,-0.2221795813310905,-0.1750396913971528,-0.36297806472282446,7.734892696933003,0.4799995422363281,0.26087021225681184,0.16950035095214844,-0.630248911022921,0.9692496129272179,-0.23037428003538452,0.5693749819396814,0.5875038085937518,59.22332074731001,-5.397232671952025,0.39987463098753423,1,0.024999618530273438,-0.24499988555908203,0.10249948501586914,-0.41500091552734375,2.4099998474121094,2,0.04047736174197247,1.600019073656102,18.850000381469727,1.8181786655570014,18.90999984741211,-1.2941242468781475,19.13999938964844,0.04047736174197247
8781,2015-01-08,19.76000022888184,19.780000686645508,19.420000076293945,19.420000076293945,980900.0,0.025428114140015667,-1.117649698751248,1.3600006103515767,68.81029846032135,58.834420631094346,-0.35395421943880834,-0.6784433196705315,-0.6394208939724741,-0.8534941857961336,7.426079987135806,0.5100002288818359,0.2937472312719507,0.6160000801086447,-0.22890782215516126,1.4609079823724507,0.19354612897674173,1.0384540312405477,0.04960386071777023,98.2142461806227,29.283005763129722,0.4224539511319033,1,-0.4650001525878942,-0.7349996566772496,-0.2875003814697301,-0.9050006866455114,1.8500003814697195,3,0.007591073724332542,2.0967956290608387,19.270000457763672,1.600019073656102,18.850000381469727,1.8181786655570014,18.90999984741211,0.007591073724332542
8782,2015-01-09,19.450000762939453,19.770000457763672,19.399999618530273,19.739999771118164,1701500.0,-0.015688231900386373,1.1142882055138663,-0.8529378765609309,57.33334689670995,58.95713298772254,-0.04561638342183372,-0.3451871971807101,-0.3139692014850297,-0.5478946596007646,7.661173931068824,0.37000083923339844,0.2938560754208446,0.28000059127807475,-0.569172367946166,1.1291735505023155,-0.14458588833404562,0.7045870708901951,-0.7900009155273438,70.53574317569904,2.8155459848345146,0.4245864796121212,1,-0.1550006866455078,-0.4250001907348633,-0.02750110626220703,-0.595001220703125,2.3899993896484375,4,0.018508930019626835,-1.117649698751248,19.76000022888184,2.0967956290608387,19.270000457763672,1.600019073656102,18.850000381469727,0.018508930019626835
8783,2015-01-12,19.489999771118164,19.61000061035156,19.280000686645508,19.440000534057614,630400.0,0.002056504195872666,1.275854357949046,-0.17241175193860858,55.400693159124195,58.014002172914054,-0.12370729857050833,-0.3794373827976649,-0.33515356848294076,-0.5921056843025738,8.045773699397444,0.32999992370605113,0.3014681342570924,0.30399961471557546,-0.5571476797501766,1.1651469091813276,-0.1265740325173006,0.7345732619484515,-0.8077999114990249,74.10708051559682,8.80432958448003,0.4305736472328752,1,-0.19499969482421875,-0.4649991989135742,-0.03249979019165039,-0.6350002288818359,2.3899993896484375,0,0.021036421355924206,1.1142882055138663,19.450000762939453,-1.117649698751248,19.76000022888184,2.0967956290608387,19.270000457763672,0.021036421355924206
8784,2015-01-13,19.6200008392334,19.850000381469727,19.479999542236328,19.649999618530273,815300.0,0.0066701421057930865,-1.3870916138559035,-0.5999847409780606,54.448402441408355,57.133501252508566,-0.31856185294478934,-0.47968876707292907,-0.44637571255327657,-0.725924930579076,8.620639626889037,0.37000083923339844,0.2908153885219775,0.3995006561279304,-0.4736660284061891,1.27266734066205,-0.03708268613912935,0.8360839983949901,-0.91604496765137,77.66996224192943,15.77978894933365,0.4365833422670606,1,-0.36500072479248047,-0.5950002670288086,-0.1875004768371582,-0.7650012969970703,2.4599990844726527,1,-0.002548478199307369,1.275854357949046,19.489999771118164,1.1142882055138663,19.450000762939453,-1.117649698751248,19.76000022888184,-0.002548478199307369
8785,2015-01-14,19.700000762939453,19.729999542236328,19.36000061035156,19.459999084472656,743200.0,0.004077467904388676,1.4666658189540311,-8.000381485249237,55.5555849899566,57.318319469156826,-0.4313851525394057,-0.48367574984037276,-0.5146617922422827,-0.8058038379364341,8.021416181693382,0.3699989318847692,0.26767770192066465,0.41550054550170756,-0.39608601988756575,1.2270871108909809,0.009707262807069128,0.821293828196346,-0.9502031109619153,73.68426336148626,14.638291588088315,0.4057932826946375,1,-0.44500064849853516,-0.6750001907348633,-0.3275003433227539,-0.845001220703125,2.289999008178711,2,0.08121819351048365,-1.3870916138559035,19.6200008392334,1.275854357949046,19.489999771118164,1.1142882055138663,19.450000762939453,0.08121819351048365
8786,2015-01-15,19.600000381469727,19.82999992370605,19.530000686645508,19.75,613700.0,-0.00507616129933619,-1.068967331610112,-0.6249940395772073,52.90102677905925,57.69356704827387,-0.2985006901771392,-0.2931695951618849,-0.39806523020079254,-0.706262708875947,7.0834647891280325,0.2999992370605433,0.19913803341629333,0.2485001564025886,-0.4146431850645733,0.9116434978697505,-0.08307151433099236,0.5800718271361696,-0.8061946203124997,56.140327394894996,0.7541097967212096,0.3315716707335811,1,-0.3450002670288086,-0.5749998092651367,-0.29250001907348633,-0.7450008392333984,2.1299991607666016,3,0.10612244302160989,1.4666658189540311,19.700000762939453,-1.3870916138559035,19.6200008392334,1.275854357949046,19.489999771118164,0.10612244302160989
8787,2015-01-16,19.709999084472656,19.729999542236328,19.530000686645508,19.61000061035156,557400.0,0.005612178615410857,1.8571389645776566,-0.6666581895400971,51.063821152783476,57.84715591955156,-0.3566472849852289,-0.33197934092115844,-0.4869459629829649,-0.8250272843746771,5.971498701051131,0.1999988555908203,0.148306270902534,0.3024989128112807,-0.27328885424148197,0.8782866798640434,0.014605029284897597,0.5903927963376638,-0.8739455385029302,75.43835579767371,24.314894347749743,0.2878938835263816,1,-0.4549989700317383,-0.6849985122680664,-0.469998836517334,-0.8549995422363281,1.8300018310546875,4,0.09639784952479813,-1.068967331610112,19.600000381469727,1.4666658189540311,19.700000762939453,-1.3870916138559035,19.6200008392334,0.09639784952479813
8788,2015-01-20,20.09000015258789,20.09000015258789,19.670000076293945,19.71999931335449,639100.0,0.019279608613203658,1.2702655332573831,3.700064850842965,54.45545489338986,57.45414259564815,-0.6164936450765595,-0.6608005582884715,-0.8403332352875168,-1.2097574893896095,6.074256581020842,0.4200000762939453,0.16815080069503452,0.6284999847412109,0.008779351083404663,1.2482206183990172,0.3186396679123078,0.9383603015701141,-1.2133887331981654,100.0,51.55662724268662,0.30986031682890264,1,-0.6350002288818359,-0.9849996566772461,-0.8499999046325684,-1.2350006103515625,1.3400001525878906,1,0.08710801327567808,1.8571389645776566,19.709999084472656,-1.068967331610112,19.600000381469727,1.4666658189540311,19.700000762939453,0.08710801327567808
8789,2015-01-21,20.100000381469727,20.149999618530273,19.90999984741211,20.07999992370605,472500.0,0.0004977714686851265,3.0000317894268367,0.05405516864533068,58.45069571209243,56.49103605387171,-0.48113062707455967,-0.6306779203515838,-0.8459437019629874,-1.2204849282792907,6.795651322095004,0.23999977111816406,0.21439544737452465,0.5925002098083496,-0.07405025751217664,1.2590506771288759,0.2592249761480865,0.9257754434686127,-1.1505856380881099,93.67097470466241,44.163206363124544,0.33327523366026335,1,-0.38500022888183594,-0.9650001525878906,-0.9050002098083496,-1.2450008392333984,1.5399990081787145,2,0.08855715151815935,1.2702655332573831,20.09000015258789,1.8571389645776566,19.709999084472656,-1.068967331610112,19.600000381469727,0.08855715151815935
8790,2015-01-22,20.290000915527344,20.32999992370605,19.959999084472656,20.170000076293945,923300.0,0.009452762709038609,2.7000295640730716,5.999904634750031,71.15385038612804,56.75143071229468,-0.5713073996006806,-0.7886551629648224,-1.0269994989823168,-1.409316835578771,7.719388766775633,0.3700008392333949,0.2889666217877078,0.7365007400512695,-0.012035598309115159,1.4850370784116542,0.3622325708710754,1.1107689092314637,-1.2445393821338335,95.00011920940365,37.92853575691435,0.374268169180193,1,-0.4850006103515625,-1.0650005340576172,-1.1200008392333984,-1.4350013732910156,1.3899993896484375,3,0.08822074555989179,3.0000317894268367,20.100000381469727,1.2702655332573831,20.09000015258789,1.8571389645776566,19.709999084472656,0.08822074555989179
8791,2015-01-23,20.0,20.030000686645508,19.690000534057614,19.979999542236328,927700.0,-0.01429279952892537,7.499809269502283,0.16666931574346341,65.14085500255868,57.61893161294454,-0.2723196612940342,-0.4741327941146558,-0.7409106130253633,-1.1239732326623937,8.165067524286679,0.6000003814697301,0.34186047201579584,0.4154997825622573,-0.35384662848799664,1.1848461936125112,0.030826577037128544,0.800172988087386,-0.8260846275752343,58.749970197649446,-4.196795018749285,0.38467320552512724,1,-0.19499969482421875,-0.7749996185302734,-0.8850002288818359,-1.1450004577636719,1.739999771118164,4,0.09949998855590825,2.7000295640730716,20.290000915527344,3.0000317894268367,20.100000381469727,1.2702655332573831,20.09000015258789,0.09949998855590825
8792,2015-01-26,20.18000030517578,20.18000030517578,19.799999237060547,20.01000022888184,807300.0,0.009000015258789018,3.470598795004993,8.499809269502016,72.75985736591817,59.547727635921646,-0.37758714536062143,-0.6272220404306807,-0.9079825718832879,-1.3015639362988338,8.941230127358368,0.3800010681152344,0.3379503441197045,0.5580000877380371,-0.25169396202301186,1.367694137499086,0.15315306285751262,0.9628471126185616,-0.8904764776228866,77.27277981677932,7.281285488329559,0.40484702488052443,1,-0.3350000381469762,-0.9549999237060547,-1.1700000762939453,-1.3250007629394531,1.3799991607666051,0,0.07680868253817619,7.499809269502283,20.0,2.7000295640730716,20.290000915527344,3.0000317894268367,20.100000381469727,0.07680868253817619
8793,2015-01-27,20.07999992370605,20.100000381469727,19.920000076293945,19.979999542236328,495700.0,-0.004955420215929429,1.5714091088677267,0.5882372740634275,71.73142661497718,61.46806365520708,-0.206846033643167,-0.5200169118952722,-0.7814422136803891,-1.1974755663483556,9.352149188762029,0.26000022888183594,0.2864186240221578,0.43649969100951935,-0.3987570812209853,1.271756463240024,0.01887130489426525,0.8541280771247735,-0.6864284865378423,60.93746274706149,-15.353495529402437,0.417628386115253,1,-0.2349996566772461,-0.5850000381469691,-1.1049995422363246,-1.225000381469723,1.3899993896484375,1,0.0727092130163629,3.470598795004993,20.18000030517578,7.499809269502283,20.0,2.7000295640730716,20.290000915527344,0.0727092130163629
8794,2015-01-28,20.01000022888184,20.190000534057614,19.989999771118164,20.149999618530273,850200.0,-0.003486040592140194,-1.2222269317169951,-1.399988555951873,64.91934150365131,62.5084810456176,-0.08460417430607592,-0.45856381882849817,-0.6858135210445333,-1.1243921263547243,9.384922350995025,0.20000076293944957,0.3027747157513012,0.35699996948242685,-0.490935118130043,1.2049350570948967,-0.06696757432380807,0.7809675132886618,-0.5227859430598478,50.00000000000111,-27.274663629878518,0.4239675438062352,1,-0.07999992370605824,-0.5150003433227575,-1.034999847412113,-1.1550006866455114,0.8400001525878871,2,0.07096452074220139,1.5714091088677267,20.07999992370605,3.470598795004993,20.18000030517578,7.499809269502283,20.0,0.07096452074220139
8795,2015-01-29,19.959999084472656,20.030000686645508,19.670000076293945,20.01000022888184,736000.0,-0.0024988077879686266,6.999830461779728,0.35715258855589277,54.901925951966575,62.730803175940636,0.006879710695383068,-0.4024169663137904,-0.6073345642567212,-1.0761971414945108,9.052800255993153,0.3600006103515625,0.3266815204035005,0.2899989128112779,-0.56871499241009,1.1487128180326458,-0.1393580397994043,0.7193558654219601,-0.388506234862259,55.76899094010235,-18.077994909780024,0.4293569526106835,1,-0.029998779296875,-0.4649991989135742,-1.0124988555908203,-1.1049995422363281,1.1100006103515625,3,0.08416835582335747,-1.2222269317169951,20.01000022888184,1.5714091088677267,20.07999992370605,3.470598795004993,20.18000030517578,0.08416835582335747
8796,2015-01-30,19.559999465942386,19.950000762939453,19.540000915527344,19.81999969482422,559100.0,-0.020040061967810385,-1.7333566455796803,5.199885561700875,52.58212557142034,62.899503666900294,0.4476876255420308,0.0281674644227472,-0.20483980924773704,-0.6766755603728285,9.657206131433036,0.4199981689453125,0.3376315820712037,-0.12850065231322816,-0.9591574634574869,0.7021561588310306,-0.5438290578853575,0.2868277532589012,0.7700004577636648,3.076701869496759,-68.24838422056408,0.41532840557213,1,0.37500095367431285,-0.06499958038330433,-0.5874991416931188,-0.7049999237060582,1.060001373291012,4,0.10838450394258503,6.999830461779728,19.959999084472656,-1.2222269317169951,20.01000022888184,1.5714091088677267,20.07999992370605,0.10838450394258503
8797,2015-02-02,19.71999931335449,19.75,19.299999237060547,19.559999465942386,566100.0,0.008179951522528928,3.0908933277847135,-0.6153834867769316,55.11109227313181,62.972352264649395,0.32324852379030844,-0.09080809493722697,-0.36365766807379174,-0.8333538153736413,10.028451914535312,0.4500007629394531,0.3435930886246332,0.002499198913572087,-0.7870076637559791,0.7920060615831233,-0.3922542324212017,0.3972526302483459,0.5942006301879879,47.19095103693158,-22.799812018249042,0.39475343133477514,2,0.09500026702881215,-0.2249994277954066,-0.7149987220764125,-0.8649997711181605,0.970001220703125,0,0.10243410385900575,-1.7333566455796803,19.559999465942386,6.999830461779728,19.959999084472656,-1.2222269317169951,20.01000022888184,0.10243410385900575
8798,2015-02-03,19.899999618530273,19.940000534057614,19.670000076293945,19.809999465942386,662100.0,0.00912780483992659,2.1764389094581857,0.5625014901175432,56.08692190827492,62.70971073089189,0.12679631232753508,-0.20325842539712724,-0.5377809641184115,-1.006237697181497,9.891370172425356,0.2700004577636683,0.3731155141570497,0.1329995155334487,-0.5617961105870108,0.8277951416539082,-0.21439829752678108,0.48039732859367845,0.37363229675292686,67.41567495397751,-1.5374729874726256,0.3473978130602301,2,-0.08500003814697266,-0.4049997329711914,-0.8949990272521973,-1.0450000762939453,1.25,1,0.08341707935845233,3.0908933277847135,19.71999931335449,-1.7333566455796803,19.559999465942386,6.999830461779728,19.959999084472656,0.08341707935845233
8799,2015-02-04,19.90999984741211,20.020000457763672,19.850000381469727,19.850000381469727,534800.0,0.0005025240740468284,-4.666719649044728,0.6666596024244742,54.708492563917474,60.882448750646276,0.09723554686744151,-0.13678759751404357,-0.5497262894134245,-1.0109071757635917,9.538241051608706,0.1700000762939453,0.40476795427286305,0.08999977111816548,-0.4560675206853553,0.6360670629216862,-0.18303387478359667,0.36303341701992764,0.3246867607421855,83.56156151448405,14.578687830143537,0.27303364590176044,2,-0.16499996185302734,-0.41499996185302734,-0.8699994087219238,-1.0550003051757812,1.1700000762939418,2,0.07835256041677696,2.1764389094581857,19.899999618530273,3.0908933277847135,19.71999931335449,-1.7333566455796803,19.559999465942386,0.07835256041677696
8800,2015-02-05,20.049999237060547,20.15999984741211,19.8700008392334,19.989999771118164,538600.0,0.007031611789119818,1.0714164072451822,1.0,59.91185873871455,60.3014491657747,-0.089835442728603,-0.22699332787814086,-0.6958868481572402,-1.1399174437716582,9.87118745208414,0.28999900817871094,0.3995567913543816,0.1909992218017571,-0.29812032937446276,0.680118772977977,-0.0535605537863546,0.4355589973898688,0.14729987624999907,87.20924043221376,15.916064847136681,0.24455977558810996,2,-0.30499935150146484,-0.5549993515014648,-0.9524989128112793,-1.1949996948242188,1.3800010681152344,3,0.039900307972603466,-4.666719649044728,19.90999984741211,2.1764389094581857,19.899999618530273,3.0908933277847135,19.71999931335449,0.039900307972603466
8801,2015-02-06,19.90999984741211,20.170000076293945,19.81999969482422,20.100000381469727,600800.0,-0.006982513465120799,1.121214923561541,-3.1667037543313095,54.34783690366411,58.255669114413145,0.04029198842059145,-0.0792429855441128,-0.5550982707383838,-0.9893121385418802,10.056359529412076,0.35000038146972656,0.37600727551743063,0.04349985122680522,-0.44382479443452283,0.5308244968881333,-0.20016247160385703,0.28716217405746747,-0.6100006103515625,70.1149450486812,-0.6268814673184977,0.24366232283066339,2,-0.16499996185302734,-0.41499996185302734,-0.8049993515014648,-1.0550003051757812,1.8400001525878906,4,0.058262172591773576,1.0714164072451822,20.049999237060547,-4.666719649044728,19.90999984741211,2.1764389094581857,19.899999618530273,0.058262172591773576
8802,2015-02-09,19.809999465942386,19.96999931335449,19.68000030517578,19.850000381469727,826600.0,-0.005022620905882125,1.071430517711199,0.21053054258894882,43.06929804931345,55.07098816267272,0.09195873736254967,0.051764431419830004,-0.4470725764612027,-0.8796586604514331,10.164789686117018,0.2899990081787074,0.2936032875640855,-0.07450046539306143,-0.5220189964042881,0.3730180656181652,-0.29825973089867475,0.14925880011255188,-0.4926002120971731,27.99987792968821,-37.42824353637809,0.22375926550561331,2,-0.06499958038330433,-0.31499958038330433,-0.6399989128112828,-0.769999504089359,2.110000610351559,0,0.0408885106071597,1.121214923561541,19.90999984741211,1.0714164072451822,20.049999237060547,-4.666719649044728,19.90999984741211,0.0408885106071597
8803,2015-02-10,19.899999618530273,19.979999542236328,19.350000381469727,19.950000762939453,1496400.0,0.004543167845239893,10.454665256368019,1.250000000000111,45.23808226294859,52.88418158037242,-0.02934560181792989,-0.006265903731790701,-0.5362180089046547,-0.9620987862794408,10.672189132581556,0.6299991607666016,0.24579330585176606,-0.0050003051757805395,-0.41217305766101475,0.4021724473094537,-0.20858668141839587,0.1985860710668348,-0.565548348236085,67.07310265261121,5.001982130695659,0.20358637624261633,2,-0.16499996185302734,-0.4049997329711914,-0.6774992942810059,-0.7249994277954102,1.8500003814697266,1,0.03969853922970512,1.071430517711199,19.809999465942386,1.121214923561541,19.90999984741211,1.0714164072451822,20.049999237060547,0.03969853922970512
8804,2015-02-11,19.56999969482422,19.920000076293945,19.489999771118164,19.850000381469727,947300.0,-0.016582911056881033,1.0476201288822484,5.599885561701316,33.92855622331619,50.55380716607793,0.25890298956735336,0.33707816538876756,-0.2082132107526249,-0.6302131304250622,10.721412701402096,0.43000030517578125,0.1466553812797713,-0.33250017166137624,-0.7475782261393817,0.08257788281662926,-0.5400391989003808,-0.12496114442237172,-0.2199993133544922,26.82919454032881,-29.79288561605266,0.20753902723900294,2,0.16499996185302734,-0.07499980926513672,-0.3749995231628418,-0.38499927520751953,2.270000457763672,2,0.08073581749334036,10.454665256368019,19.899999618530273,1.071430517711199,19.809999465942386,1.121214923561541,19.90999984741211,0.08073581749334036
8805,2015-02-12,21.299999237060547,21.709999084472656,19.739999771118164,19.799999237060547,3039700.0,0.08840059117087629,-1.432099521278725,-5.357129719824797,67.66303164747231,52.22946339675037,-1.4092230472184113,-1.3353727602420804,-1.9088629831981017,-2.343457800811528,11.768777940524469,2.1399993896484375,0.09584096587573043,1.3174994468688972,0.5773180527882786,2.0576808409495158,0.9474087498285897,1.6875901439092047,-1.9499988555908203,82.6271155619529,25.18883911895194,0.3700906970403087,2,-0.7950000762939453,-1.0349998474121094,-2.1399989128112793,-2.1149988174438477,0.5600013732910121,3,-0.010328606630732318,1.0476201288822484,19.56999969482422,10.454665256368019,19.899999618530273,1.071430517711199,19.809999465942386,-0.010328606630732318
8806,2015-02-13,21.68000030517578,21.76000022888184,21.209999084472656,21.209999084472656,1456200.0,0.017840426372131457,-1.340424323095918,0.3133341471354167,69.32989158594036,53.80932998706244,-1.628087893015806,-1.6354036389768147,-2.2538487340577262,-2.6979373572376417,12.687457448404363,0.5500011444091832,0.09148694305337912,1.5935005187988267,0.5551559280656733,2.63184510953198,1.07432822343225,2.1126728141654034,-2.235599975585938,96.68050088086258,40.02645854410664,0.5191722953665764,2,-1.125,-1.1599998474121094,-2.5199999809265137,-2.494999885559082,-0.18000030517578125,4,-0.01153136515133335,-1.432099521278725,21.299999237060547,1.0476201288822484,19.56999969482422,10.454665256368019,19.899999618530273,-0.01153136515133335
8807,2015-02-17,21.61000061035156,21.739999771118164,21.489999771118164,21.65999984741211,1149400.0,-0.00322876816600004,1.380962761126249,-0.10638107915071206,69.8701368188104,55.34079831045527,-1.4100828510709178,-1.4922717567217951,-2.152793762145418,-2.6011270502860846,13.655783538433713,0.25,0.12716600337810036,1.428500747680662,0.2041805912847181,2.6528209040766058,0.8163406694826882,2.0406608258786356,-2.026664286804195,93.77594904450504,36.10788072254203,0.6121600781979721,2,-1.0550003051757777,-1.090000152587887,-2.4500002861022914,-2.4250001907348597,0.10999870300292969,1,0.006478453757256197,-1.340424323095918,21.68000030517578,-1.432099521278725,21.299999237060547,1.0476201288822484,19.56999969482422,0.006478453757256197
8808,2015-02-18,21.84000015258789,21.850000381469727,21.559999465942386,21.559999465942386,1043600.0,0.010643199247581503,-1.0714300311306053,-5.600099183641859,72.81795285852562,57.35296056541173,-1.4929535323576708,-1.6700687898470647,-2.3406880262934777,-2.8100512314416655,14.000733107061853,0.2900009155273402,0.21250084680493586,1.5710002899169915,0.1413013683433384,3.0006992114906446,0.8561508291301649,2.285849750703818,-2.1260639947204574,99.57626159764654,39.24711797748951,0.714849460786826,2,-1.239999771118164,-1.2749996185302734,-2.679999828338623,-2.6549997329711914,-0.1700000762939453,2,0.003663000144099149,1.380962761126249,21.61000061035156,-1.340424323095918,21.68000030517578,-1.432099521278725,21.299999237060547,0.003663000144099149
8809,2015-02-19,21.8799991607666,21.940000534057614,21.690000534057614,21.850000381469727,782700.0,0.0018314564056434168,2.333299425258283,0.10713823475317062,74.00001239777207,58.918310971973675,-1.3679783755458317,-1.654715448922353,-2.3459530982455234,-2.822780172199444,14.291408194615329,0.25,0.2905968468018294,1.5219993591308594,-0.07520368377428,3.1192024020359987,0.7233978376782915,2.3206008805834273,-1.9951778650109837,97.27266579622257,34.864422934151904,0.7986015214525691,2,-1.2349987030029297,-1.2599992752075195,-2.719998836517334,-2.6949987411499023,0.5600013732910121,3,-0.005941460957626821,-1.0714300311306053,21.84000015258789,1.380962761126249,21.61000061035156,-1.340424323095918,21.68000030517578,-0.005941460957626821
8810,2015-02-20,22.07999992370605,22.09000015258789,21.690000534057614,21.790000915527344,755600.0,0.009140803044365375,1.580647146047805,9.667026958290828,83.15790741727875,62.11942991793086,-1.3966095913500887,-1.8063506741221822,-2.4997978932327207,-2.9934323213606078,14.33014556419987,0.399999618530277,0.36778744499791927,1.6325001716613734,-0.13968130655277022,3.404681649875517,0.7464094325543016,2.518590910768445,-1.989660704120233,98.86361173364735,27.754419779039253,0.8860907391070709,2,-1.3599996566772425,-1.3850002288818324,-2.9399995803832972,-2.894999504089352,0.7000007629394602,4,-0.010869554888923938,2.333299425258283,21.8799991607666,-1.0714300311306053,21.84000015258789,1.380962761126249,21.61000061035156,-0.010869554888923938
8811,2015-02-23,21.989999771118164,22.07999992370605,21.770000457763672,22.06999969482422,753300.0,-0.004076093881289378,5.199965667855945,-0.2758627493538046,80.42896429422474,66.27050394514322,-1.095764572637055,-1.6439044734576882,-2.3595449820793064,-2.873989598283906,15.10051883957743,0.30999946594237926,0.45766578163317817,1.4430000305175774,-0.44318377963590194,3.3291838406710568,0.4999081254408395,2.3860919355943153,-1.6597012395720974,83.33328035146054,8.818607442596402,0.9430919050767388,2,-1.2699995040893555,-1.2950000762939453,-2.84999942779541,-2.804999351501465,0.75,0,-0.0059117399781580815,1.580647146047805,22.07999992370605,2.333299425258283,21.8799991607666,-1.0714300311306053,21.84000015258789,-0.0059117399781580815
8812,2015-02-24,21.729999542236328,21.96999931335449,21.68000030517578,21.96999931335449,898300.0,-0.011823566693407672,1.4166607061965468,2.9999999999999556,74.01575039661347,69.46802262666154,-0.5976166664222831,-1.330019015893459,-2.052566663345644,-2.58671783162049,15.528897958206226,0.3099994659423828,0.5268383435634938,1.1054998397827163,-0.8435187823814516,3.054518461946884,0.13099052870063232,2.0800091508648,-1.188536816165243,32.07544453761205,-41.54698868037219,0.9745093110820839,2,-0.9399995803833008,-1.0349998474121094,-2.589999198913574,-2.544999122619629,1.2299995422363281,1,-0.010584424624090816,5.199965667855945,21.989999771118164,1.580647146047805,22.07999992370605,2.333299425258283,21.8799991607666,-0.010584424624090816
8813,2015-02-25,21.540000915527344,21.700000762939453,21.43000030517578,21.68000030517578,1043200.0,-0.008743609328646595,2.0,0.5833313465099547,70.42608948385879,73.52330410005516,-0.16820815565774794,-1.0804265751611482,-1.8245662546667916,-2.3681998874487924,15.732410780698764,0.2999992370605469,0.6287082979817988,0.842501163482666,-1.1298755416282695,2.8148778685936016,-0.14368718907279998,1.828689516038132,-0.8127136982742407,16.66676299742797,-53.39759234345773,0.9861883525554677,2,-0.6250009536743164,-0.845001220703125,-2.40000057220459,-2.3550004959106445,1.5999984741210973,2,0.008356471224538753,1.4166607061965468,21.729999542236328,5.199965667855945,21.989999771118164,1.580647146047805,22.07999992370605,0.008356471224538753
8814,2015-02-26,21.43000030517578,21.600000381469727,21.3700008392334,21.600000381469727,1442500.0,-0.005106806205949055,1.7058757531218796,1.214291553133515,67.42425993892633,73.49677391021672,0.2608065417071117,-0.9049877319917172,-1.6693214709411137,-2.2276350078564207,15.70844942294235,0.22999954223632812,0.7793203758624827,0.6615005493164077,-1.308904876385025,2.6319059750178404,-0.3237021635343069,1.6467032621671223,-0.5391875356825047,8.33326710588709,-57.10191528193023,0.9852027128507158,2,0.2199993133544922,-0.7350006103515625,-2.1500000953674316,-2.244999885559082,1.8400001525878906,3,0.011199242543183718,2.0,21.540000915527344,1.4166607061965468,21.729999542236328,5.199965667855945,21.989999771118164,0.011199242543183718
8815,2015-02-27,21.63999938964844,21.709999084472656,21.38999938964844,21.46999931335449,738900.0,0.009799303848910368,1.064517716838203,-1.0000000000000417,71.4640206732044,73.73389936435716,0.11634312582424755,-1.0357769215859527,-1.8142619903475783,-2.4080931355178983,16.62880704753418,0.3199996948242152,0.9397032979768944,0.7874996185302763,-1.1810200789796639,2.7560193160402164,-0.1967602302246938,1.7717594672852464,-0.6052841341838118,38.028013883367514,-25.70750133644345,0.9842598487549701,2,0.09000110626220348,-0.9449996948242223,-2.2149991989135778,-2.454998970031742,1.3000011444091726,4,0.03696863063646183,1.7058757531218796,21.43000030517578,2.0,21.540000915527344,1.4166607061965468,21.729999542236328,0.03696863063646183
8816,2015-03-02,21.68000030517578,21.780000686645508,21.559999465942386,21.63999938964844,577000.0,0.0018484711948039134,-1.2000038146827563,0.23529939750246565,73.55165192274706,74.14295659812791,0.08531387575668958,-0.9579224109739144,-1.7822400975414823,-2.4188189609426693,17.97074500937313,0.22000122070312145,1.178260924447244,0.7215004920959487,-1.1811879916648387,2.624188975856736,-0.22984374978444677,1.6728447339763441,-0.5186508620563615,51.66670905229994,-15.903844349989676,0.9513442418803945,3,0.05000019073486328,-0.9850006103515625,-2.1649999618530273,-2.4549999237060547,1.4599990844726598,0,0.05073802426133356,1.064517716838203,21.63999938964844,1.7058757531218796,21.43000030517578,2.0,21.540000915527344,0.05073802426133356
8817,2015-03-03,21.739999771118164,21.76000022888184,21.549999237060547,21.59000015258789,473800.0,0.0027675030026663716,1.2105305425889223,3.7499046347514295,73.35026388225941,74.20210226743167,0.051063963902141296,-0.905241371046337,-1.7786731133302212,-2.449535906430647,19.521952508323604,0.21000099182129262,1.1769387978104788,0.6804999351501451,-1.1587733806630318,2.519773250963322,-0.23913672275644515,1.6001365930567353,-0.4672122428625265,90.24367550870403,21.67619397846235,0.9196366579065891,3,-0.009999275207519531,-1.0450000762939453,-2.22499942779541,-2.5149993896484375,1.5599994659423864,1,0.045998160557872314,-1.2000038146827563,21.68000030517578,1.064517716838203,21.63999938964844,1.7058757531218796,21.43000030517578,0.045998160557872314
8818,2015-03-04,21.559999465942386,21.71999931335449,21.459999084472656,21.61000061035156,547800.0,-0.008279682937941457,-1.0799859620211354,-0.33334181045987915,76.25330200382382,74.4524677792152,0.2091652444362957,-0.6266291636528329,-1.5494273040945075,-2.2429185631096082,21.03951213052587,0.2800006866455078,1.130995258671831,0.41749963760376474,-1.3498760094439497,2.184875284651479,-0.4661881859200925,1.301187461127622,-0.18914642276687843,46.3411457121865,-26.36970605952898,0.883687823523858,3,0.17000102996825817,-0.8649997711181676,-2.024999141693119,-2.33499908447266,1.7000007629394531,2,0.06493504885015433,1.2105305425889223,21.739999771118164,-1.2000038146827563,21.68000030517578,1.064517716838203,21.63999938964844,0.06493504885015433
8819,2015-03-05,21.46999931335449,21.700000762939453,21.459999084472656,21.6299991607666,664200.0,-0.004174404212303862,-1.6666807951511042,3.1999237078014033,53.95349084782983,71.20753260483198,0.26249492529838037,-0.43612580728752093,-1.4156925705147252,-2.1190499180542055,22.45526456872509,0.24000167846679688,1.0846197623258433,0.24949951171874574,-1.42405321809429,1.9230522415317814,-0.5872768531877703,1.0862758766252618,-0.012848617049495914,20.512732732437367,-48.839343426173855,0.8367763649065174,3,0.2550010681152379,-0.7749996185302699,-1.7999992370605433,-2.244998931884762,1.8200016021728551,3,0.07778295899875509,-1.0799859620211354,21.559999465942386,1.2105305425889223,21.739999771118164,-1.2000038146827563,21.68000030517578,0.07778295899875509
8820,2015-03-06,20.850000381469727,21.3700008392334,20.809999465942386,21.32999992370605,741900.0,-0.02887745466759839,-1.0000000000000127,2.999999999999911,32.6359665678941,65.89719952412857,0.7707193816980791,0.2602219243896968,-0.7643870093019345,-1.463494110043385,22.994096710957898,0.6599998474121023,0.9833214053653094,-0.4104994773864732,-2.0025122497219634,1.181513294949017,-1.20650586355422,0.3855069087812737,1.239999771118164,4.123800534843128,-59.21970030995328,0.7960063861677459,3,0.5399990081787109,-0.1550006866455078,-1.137500286102295,-1.625,2.520000457763672,4,0.1160671478186015,-1.6666807951511042,21.46999931335449,-1.0799859620211354,21.559999465942386,1.2105305425889223,21.739999771118164,0.1160671478186015
8821,2015-03-09,21.06999969482422,21.13999938964844,20.86000061035156,20.90999984741211,852700.0,0.010551525627309655,-1.1538506683099272,-0.3333333333333358,39.37004858488092,62.04767710060274,0.4542648320331999,0.1386936386012536,-0.9502001323086517,-1.6482123528148485,23.696832638552976,0.2899990081787145,0.8716658617185047,-0.2485001564025886,-1.712744687236281,1.2157443744311038,-0.980622421819433,0.48362210901425584,0.994400444030763,27.368423166035193,-30.7985031773082,0.7321222654168458,3,0.22500038146972656,-0.375,-1.357499599456787,-1.8449993133544922,2.0100002288818324,0,0.08875182089787859,-1.0000000000000127,20.850000381469727,-1.6666807951511042,21.46999931335449,-1.0799859620211354,21.559999465942386,0.08875182089787859
8822,2015-03-10,20.6200008392334,20.96999931335449,20.61000061035156,20.90999984741211,542400.0,-0.02135732615607777,-1.3225762786948259,-1.8124955296473786,27.898534449456164,57.322393207891345,0.8160705988231101,0.6877484044014963,-0.4721512001479198,-1.1679053536827375,24.90011666718555,0.4599990844726598,0.686880568852704,-0.7389990806579583,-2.065932987311598,0.5879348259956814,-1.4024660339847763,-0.07553212733114023,1.4193112861633317,0.9009225735836824,-49.878778286481094,0.6634669533268193,3,0.5749998092651367,0.07499885559082031,-0.9050006866455078,-1.3950004577636719,2.389999389648441,1,0.12221136992488746,-1.1538506683099272,21.06999969482422,-1.0000000000000127,20.850000381469727,-1.6666807951511042,21.46999931335449,0.12221136992488746
8823,2015-03-11,20.690000534057614,20.76000022888184,20.440000534057614,20.649999618530273,623000.0,0.0033947474284785617,2.5555461365658694,-0.13793466322026096,28.673837575764054,53.01679072309554,0.6848364030260825,0.7167145164534752,-0.5198014045234807,-1.2073611913212865,25.943002332426985,0.31999969482422586,0.5132942649178887,-0.708499431610111,-1.8918268358328199,0.4748279726125979,-1.3001631337214654,-0.11683572949875654,1.2921391307373113,19.841266237059116,-24.022292422618904,0.5916637021113552,3,0.42000007629394887,0.02999973297119496,-1.0350008010864222,-1.465000152587887,2.069999694824226,2,0.12614783159172194,-1.3225762786948259,20.6200008392334,-1.1538506683099272,21.06999969482422,-1.0000000000000127,20.850000381469727,0.12614783159172194
8824,2015-03-12,21.149999618530273,21.200000762939453,20.71999931335449,20.780000686645508,586300.0,0.02223291796031912,1.042554054931513,9.249761586878563,34.75407047569975,48.937907367817246,0.2022065084850624,0.4017522925813779,-0.9571254199645693,-1.6311170426009696,26.850241698863446,0.5100002288818395,0.3873689639137581,-0.3275003433227539,-1.1540049662452603,0.49900427959975246,-0.7407526547840071,0.08575196813849928,0.7396116984204113,76.34396252573903,37.80841655763092,0.4132523114612539,3,-0.03999900817871094,-0.42999935150146484,-1.494999885559082,-1.9249992370605469,1.4899997711181676,3,0.0997636240382207,2.5555461365658694,20.690000534057614,-1.3225762786948259,20.6200008392334,-1.1538506683099272,21.06999969482422,0.0997636240382207
8825,2015-03-13,21.07999992370605,21.1200008392334,20.86000061035156,21.049999237060547,645000.0,-0.0033096783019747056,3.7271686924558063,0.08108317095047136,34.983475912601705,44.65255447780108,0.20608899225109667,0.4789828155213556,-0.8583490005489018,-1.5314597394724387,25.74996683251897,0.2899990081787145,0.27927950019208936,-0.3865000724792509,-1.2286591740577286,0.45565902909922684,-0.8075796232684915,0.03457947830998975,0.7226347462710478,84.21042064553653,49.22062293461167,0.421079550789239,3,0.020000457763675428,-0.35999965667724254,-1.460000038146969,-1.8549995422363246,1.4500007629394602,4,0.1048387571072038,1.042554054931513,21.149999618530273,2.5555461365658694,20.690000534057614,-1.3225762786948259,20.6200008392334,0.1048387571072038
8826,2015-03-16,21.43000030517578,21.479999542236328,21.190000534057614,21.209999084472656,706500.0,0.01660343371615136,-1.2307760024648635,7.333206179668998,45.19231239485114,41.52389320142238,-0.20462136636573547,0.11519906360501153,-1.161049992781539,-1.854256350486672,24.796302939169244,0.399999618530277,0.19834711478704037,-0.023999691009521484,-0.8602163110522163,0.8122169290331733,-0.4421080010308671,0.39410861901182415,0.2908763166461483,95.19237646696342,57.362254640785864,0.41810831002134724,3,-0.3500003814697301,-0.7100000381469727,-1.8100004196166992,-2.2049999237060547,1.0699996948242188,0,0.09052732181198642,3.7271686924558063,21.07999992370605,1.042554054931513,21.149999618530273,2.5555461365658694,20.690000534057614,0.09052732181198642
8827,2015-03-17,21.75,21.809999465942386,21.299999237060547,21.3799991607666,1060600.0,0.01493232339091155,1.0816345596163346,1.6818126647246499,53.230758937846176,38.965832860758205,-0.5845220938572346,-0.2042462672672336,-1.427444730065563,-2.1493860963414377,24.00389672891144,0.5100002288818395,0.08294829276081828,0.2890000343322754,-0.5550224695398462,1.133022538204397,-0.1330112176037872,0.711011286268338,-1.3099994659423864,95.62047352403098,52.83665436195655,0.42201125193606115,3,-0.625,-1.0299997329711914,-2.130000114440918,-2.5249996185302734,0.7600002288818395,1,0.061149421779588486,-1.2307760024648635,21.43000030517578,3.7271686924558063,21.07999992370605,1.042554054931513,21.149999618530273,0.061149421779588486
8828,2015-03-18,21.920000076293945,21.989999771118164,21.38999938964844,21.709999084472656,780700.0,0.007816095461790518,2.428569871553813,0.567568960806652,57.40181895607386,39.34898042834087,-0.7801241976297035,-0.3878298900705133,-1.5333445078829264,-2.293115521739857,23.135060250825678,0.600000381469723,-0.04615671426386214,0.45500011444091726,-0.3973028214404408,1.3073030503222753,0.028848646500239994,0.8811515823815945,-1.4525995635986355,94.48821499265597,45.39079213189191,0.4261514679406785,3,-0.7049999237060547,-1.1999998092651367,-2.3000001907348633,-2.6949996948242188,0.38999938964844105,2,0.04972628416031388,1.0816345596163346,21.75,-1.2307760024648635,21.43000030517578,3.7271686924558063,21.07999992370605,0.04972628416031388
8829,2015-03-19,21.75,22.1299991607666,21.71999931335449,21.84000015258789,632600.0,-0.007755477906124519,-4.466609022938601,-0.4285701310614799,51.68196824582069,41.46520283699938,-0.6327718575289119,-0.24039348347440637,-1.29796368150663,-2.10155841904481,22.184281199879518,0.4099998474121129,-0.1891763308963874,0.2914999961853013,-0.5493832608081703,1.132383253178773,-0.12894163231143452,0.7119416246820371,-1.2216955169677775,70.07877208659681,18.772266599406947,0.42044162849673666,3,-0.4650001525878906,-0.9400005340576172,-2.135000228881836,-2.5249996185302734,0.6299991607666016,3,0.046436792132498406,2.428569871553813,21.920000076293945,1.0816345596163346,21.75,-1.2307760024648635,21.43000030517578,0.046436792132498406
8830,2015-03-20,21.84000015258789,22.0,21.739999771118164,22.0,1310800.0,0.004137938050017942,2.250005960470162,1.7777730682829653,52.409639246389524,42.91404624383367,-0.6342728707254146,-0.3681720914959783,-1.3337291942626877,-2.1660659360736787,20.990978064588177,0.26000022888183594,-0.33311958674066844,0.3935001373291023,-0.41631495723442313,1.2033152318926277,-0.01140740995266043,0.798407684610865,-1.2155939888916052,69.1489966114077,17.14911737516185,0.4049075472817635,3,-0.5550003051757812,-0.9050006866455078,-2.2250003814697266,-2.614999771118164,0.5599994659423828,4,0.03663000144099149,-4.466609022938601,21.75,2.428569871553813,21.920000076293945,1.0816345596163346,21.75,0.03663000144099149
8831,2015-03-23,21.86000061035156,22.01000022888184,21.809999465942386,21.88999938964844,910400.0,0.000915771869227644,-2.076909533730618,0.18749254941234206,51.82928283041497,45.57301828616243,-0.592762203096882,-0.4199417520494819,-1.3139409783012894,-2.1552488427444096,19.739306269224052,0.20000076293945312,-0.3612885860786079,0.42000055313109996,-0.3733664334987097,1.2133675397609096,0.023317059816193364,0.8166840464460066,-1.1452588668310533,67.4700511766959,19.468862554405177,0.3966834933149049,3,-0.5750007629394496,-0.5750007629394496,-1.4750013351440394,-1.9450006484985316,0.5100002288818395,0,0.030649590923464087,2.250005960470162,21.84000015258789,-4.466609022938601,21.75,2.428569871553813,21.920000076293945,0.030649590923464087
8832,2015-03-24,21.5,21.90999984741211,21.46999931335449,21.90999984741211,1211400.0,-0.016468462959744135,1.146344867369457,13.667217700912328,49.132954987086755,47.84625355408717,-0.10594795602857943,-0.08227383961526868,-0.9075208381868975,-1.769723963176574,18.346909820177068,0.44000053405762074,-0.28737215720880727,0.07149991989135884,-0.7107577285857474,0.8537575683684651,-0.31962890434719426,0.46262874412991195,-0.7003428114447274,14.864951942531674,-31.9687229536025,0.3911288242385539,3,-0.07500076293945312,-0.21500015258789062,-0.9624996185302734,-1.5599994659423828,0.8400001525878906,1,0.04651162790697683,-2.076909533730618,21.86000061035156,2.250005960470162,21.84000015258789,-4.466609022938601,21.75,0.04651162790697683
8833,2015-03-25,21.71999931335449,22.13999938964844,21.399999618530273,21.63999938964844,1166100.0,0.010232526202534453,-1.6428588458486304,-0.19512183775433467,53.48189770225355,49.92712324592649,-0.18380620661189795,-0.3036658089149107,-1.0788766252594613,-1.9613832239382276,17.74319789807618,0.7399997711181676,-0.23714815173517678,0.28249931335448863,-0.509243970581899,1.0742425972908762,-0.11337232861370339,0.6783709553226807,-0.8405216064665346,43.243215378389046,-6.634028508286022,0.3958716419681931,3,-0.21999931335448863,-0.4299993515014613,-1.182498931884762,-1.7799987792968714,0.8000011444091832,2,0.03637205066768212,1.146344867369457,21.5,-2.076909533730618,21.86000061035156,2.250005960470162,21.84000015258789,0.03637205066768212
8834,2015-03-26,21.670000076293945,21.739999771118164,21.46999931335449,21.649999618530273,953900.0,-0.002301990729336789,2.3750089407052872,0.2500059604701841,63.57616897864529,53.10408914215355,-0.058432658822372474,-0.2474514558049279,-0.9840028974597992,-1.8840049839938828,17.272315772577976,0.2700004577636754,-0.1044042656479256,0.22050008773803853,-0.5780107403103081,1.0190109157863851,-0.17875532628613655,0.6197555017622136,-0.6896806347851516,36.48655963172677,-18.385956001168033,0.3992554140241735,3,-0.005000114440917969,-0.38000011444091797,-1.0874996185302734,-1.6849994659423828,0.8999996185302734,3,0.02953388958907177,-1.6428588458486304,21.71999931335449,1.146344867369457,21.5,-2.076909533730618,21.86000061035156,0.02953388958907177
8835,2015-03-27,22.440000534057614,22.479999542236328,21.649999618530273,21.65999984741211,1017100.0,0.03553301592306024,-1.074996840958346,38.999141712759695,69.18769871566437,55.77024317779946,-0.6875305108402934,-1.0060242115952711,-1.701835208330447,-2.6260224290532648,17.009665680276946,0.8299999237060547,0.052530120395783086,0.9505004882812464,0.03957336724992544,1.8614276093125675,0.49503692776558594,1.405964048796907,-1.3669066966976473,96.29638786996793,36.37732940199527,0.4554635605156602,3,-0.5500011444091761,-0.980000495910641,-1.8075003623962367,-2.409999847412106,-0.14000129699706676,4,-0.002673857926159484,2.3750089407052872,21.670000076293945,-1.6428588458486304,21.71999931335449,1.146344867369457,21.5,-0.002673857926159484
8836,2015-03-30,22.78000068664551,23.1200008392334,22.420000076293945,22.56999969482422,1877800.0,0.01515152159073585,-1.7450997991674988,0.2692318037878012,81.21387888663739,58.879478727665145,-0.911777761862254,-1.3274486993115353,-1.981416983960397,-2.932904303921571,16.883038442760913,0.7000007629394531,0.17982338176229362,1.2355006217956586,0.1584583211568642,2.312542922434453,0.6969794714762614,1.7740217721150557,-1.56621627879791,80.23256329731574,12.317365489100311,0.5385211503193971,3,-0.5250005722045934,-1.0000000000000036,-2.0725007057189977,-2.675000190734867,-0.5200004577636719,0,-0.016681345770898415,-1.074996840958346,22.440000534057614,2.3750089407052872,21.670000076293945,-1.6428588458486304,21.71999931335449,-0.016681345770898415
8837,2015-03-31,22.739999771118164,22.84000015258789,22.59000015258789,22.709999084472656,1139600.0,-0.001755966388130803,1.1738993423835073,0.14285973787703776,79.883368143833,61.37742863741616,-0.8007886165339109,-1.274008095970828,-1.8837629390664326,-2.85824444492912,16.780491758056883,0.25,0.3222113988236437,1.1454997062683105,-0.05547314236836698,2.346472554904988,0.5450132819499736,1.7459861305866475,-1.2974693915042685,77.90693032416033,3.749156361474263,0.6004864243183382,3,-0.4799995422363281,-0.9599990844726562,-2.0324997901916504,-2.6349992752075195,-0.19000053405761363,1,-0.01627084149555258,-1.7450997991674988,22.78000068664551,-1.074996840958346,22.440000534057614,2.3750089407052872,21.670000076293945,-0.01627084149555258
8838,2015-04-01,22.959999084472656,22.959999084472656,22.450000762939453,22.709999084472656,1088100.0,0.009674552135832126,3.079986572265625,8.333142602835526,78.3698928357247,64.34275359184994,-0.9585519485776715,-1.4585245056847533,-2.054614473628142,-3.041634314820776,16.818892408100332,0.5099983215332031,0.4171725297627482,1.2954990386962884,-0.05134853246218185,2.6423466098547586,0.6220752531170533,1.9689228242755235,-1.3161722497044188,90.30293292150056,15.743333740805596,0.6734237855792345,4,-0.6999988555908203,-1.1799983978271484,-2.217499256134033,-2.8549985885620117,-0.2699985504150426,2,-0.027003438876618158,1.1738993423835073,22.739999771118164,-1.7450997991674988,22.78000068664551,-1.074996840958346,22.440000534057614,-0.027003438876618158
8839,2015-04-02,23.13999938964844,23.399999618530273,22.96999931335449,23.18000030517578,1742400.0,0.007839734858592129,-1.2631531395873878,-0.1600036621093608,81.21210229627367,67.54302726405929,-1.028839056697766,-1.5884377284021305,-2.1826844465968485,-3.194943508669109,17.034389071246434,0.4400005340576172,0.46903323694277077,1.391999340057378,-0.1029968803783774,2.8869955604931334,0.6445012298394985,2.1394974502752575,-1.3190316743443837,85.1428440638953,11.316397461591464,0.7474981102178778,4,-0.7399997711181676,-1.2199993133544957,-2.334999561309818,-3.0349988937377965,-0.2799987792968821,3,-0.026793385835702455,3.079986572265625,22.959999084472656,1.1738993423835073,22.739999771118164,-1.7450997991674988,22.78000068664551,-0.026793385835702455
8840,2015-04-06,23.270000457763672,23.6200008392334,23.07999992370605,23.09000015258789,4872000.0,0.0056180238350993505,-4.399988555951702,-4.499904634751497,79.87011458947448,70.65867523728812,-1.044503355926448,-1.6104091407784757,-2.2642990900061655,-3.2961088466161357,19.162306332169184,0.5400009155273473,0.49985971229823534,1.4010004043579087,-0.1773783035089309,2.9793791122247484,0.6118110504244889,2.1901897582913286,-1.227968276007946,70.83332008786513,-0.2784806484755791,0.7891893539334197,4,-0.7600002288818359,-1.239999771118164,-2.097500801086426,-3.1649999618530273,-0.3199996948242223,0,-0.030081682388016784,-1.2631531395873878,23.13999938964844,3.079986572265625,22.959999084472656,1.1738993423835073,22.739999771118164,-0.030081682388016784
8841,2015-04-07,22.940000534057614,23.45000076293945,22.81999969482422,23.229999542236328,1785800.0,-0.014181345819267444,-1.3773594411835488,-1.611102869495209,69.2556592354191,72.8945312648806,-0.6092653984291161,-1.1943660664345792,-1.8794007196466715,-2.9436895126063085,21.157638018307072,0.6300010681152308,0.5653085482164855,0.977500438690182,-0.6229845003521604,2.5779853777325243,0.17725796916900904,1.777742908211355,-0.645493367105459,41.88031958683867,-25.05184187105999,0.8002424695211718,4,-0.4300003051757777,-0.9099998474121058,-1.727500438690182,-2.835000038146969,0.010000228881835938,1,-0.027898922497708534,-4.399988555951702,23.270000457763672,-1.2631531395873878,23.13999938964844,3.079986572265625,22.959999084472656,-0.027898922497708534
8842,2015-04-08,23.13999938964844,23.20000076293945,22.790000915527344,22.90999984741211,799000.0,0.008718345725140741,1.3428409499624254,-0.793104582256338,69.5512657883492,74.68001660778013,-0.6170557931829173,-1.2605205415061107,-2.0268480729993037,-3.1125334942295524,22.981315546795145,0.4099998474121058,0.6333581286055008,1.0514993667602575,-0.5000060408045641,2.603004774325079,0.2757466629778449,1.82725207054267,-0.633413235131286,58.974237753437194,-4.28752346930883,0.7757527037824109,4,-0.5949993133544957,-1.1099987030029332,-1.9274992942810094,-3.0349988937377965,0.010000228881832385,2,-0.03802935107942418,-1.3773594411835488,22.940000534057614,-4.399988555951702,23.270000457763672,-1.2631531395873878,23.13999938964844,-0.03802935107942418
8843,2015-04-09,23.29999923706055,23.309999465942386,22.920000076293945,23.13999938964844,673600.0,0.006914427468986295,3.3333192048489355,0.695652895029263,74.9195969914188,75.9403974980883,-0.5915733946701245,-1.2806181227393978,-2.128129903424135,-3.2329465568259685,24.57404685025908,0.38999938964844105,0.7146864788471134,1.080999279022219,-0.41322664311136137,2.5752252011557992,0.3338863179554288,1.828112240089009,-0.6152667329887969,61.445586555719146,-0.9144653102975298,0.7471129610667908,4,-0.6649990081787145,-1.2699985504150426,-2.087499141693119,-3.194998741149906,-0.13999938964844105,3,-0.032188842255714056,1.3428409499624254,23.13999938964844,-1.3773594411835488,22.940000534057614,-4.399988555951702,23.270000457763672,-0.032188842255714056
8844,2015-04-10,23.26000022888184,23.46999931335449,23.170000076293945,23.36000061035156,544200.0,-0.0017166956861993654,-1.142846438375735,-0.6250029802350365,73.20261967523959,76.38649982692998,-0.33784184767936765,-1.1325020845438125,-2.0264103872779735,-3.1535108135383396,26.870477368794415,0.2999992370605433,0.8447594481501994,0.9355002403259327,-0.5387483614712494,2.409748842123115,0.1983759394273399,1.6726245412245255,-0.46999931335449574,56.62642850084725,-4.673491764804709,0.7371243008985916,4,-0.23999977111816762,-1.2299995422363317,-2.047500133514408,-3.154999732971195,0.11000061035155895,4,-0.024505575632645993,3.3333192048489355,23.29999923706055,1.3428409499624254,23.13999938964844,-1.3773594411835488,22.940000534057614,-0.024505575632645993
8845,2015-04-13,23.290000915527344,23.309999465942386,23.10000038146973,23.270000457763672,601400.0,0.001289797349539601,6.0002543234986625,-0.200003814682728,73.28990956557183,75.50605879125602,-0.26215898757621403,-1.041862708660119,-1.9914574792367503,-3.1420628972003968,29.2190809887658,0.20999908447265625,0.9532290688757854,0.8550008773803697,-0.5564484616369008,2.26645021639764,0.14927620787173268,1.5607255468890067,-0.37000083923339844,73.52958501044876,12.472709146651418,0.7057246695086359,4,-0.25500011444091797,-1.260000228881836,-2.080000877380371,-2.9150009155273438,0.12999916076660156,0,-0.018462871973916717,-1.142846438375735,23.26000022888184,3.3333192048489355,23.29999923706055,1.3428409499624254,23.13999938964844,-0.018462871973916717
8846,2015-04-14,23.3700008392334,23.43000030517578,23.1200008392334,23.309999465942386,552200.0,0.003434947211733208,2.444432670707413,2.9999999999998224,83.51257175632682,75.90930363708868,-0.2790066396626507,-1.021440405008807,-1.9913398435958456,-3.1905858938695353,30.98661588460186,0.3099994659423828,1.0450148104680004,0.8380007743835449,-0.5490764863994748,2.2250780351665647,0.14446214399203328,1.5315394047750566,-0.33800064086914006,85.29430739239628,17.63460748594646,0.6935386303915106,4,-0.33500003814697266,-1.3400001525878906,-2.3275012969970703,-2.9950008392333984,0.13999938964844105,1,-0.01797176128418687,6.0002543234986625,23.290000915527344,-1.142846438375735,23.26000022888184,3.3333192048489355,23.29999923706055,-0.01797176128418687
8847,2015-04-15,23.07999992370605,23.459999084472656,23.059999465942386,23.420000076293945,916900.0,-0.012409110188840722,-1.1052552326457066,-5.666539513001857,73.77622937262903,75.39889658563361,0.07185113645627084,-0.6605574901652034,-1.6280974166363649,-2.872071553464668,32.17508778803195,0.3999996185302699,1.046824000755187,0.4814998626708942,-0.8749083633428754,1.8379080886846637,-0.1967042503359906,1.159703975677779,0.5400009155273473,29.0909217014956,-39.936479223973365,0.6782041130068854,4,0.12500095367431996,-1.0499992370605433,-2.085000038146969,-2.704999923706051,0.2900009155273473,2,-0.005632545979043835,2.444432670707413,23.3700008392334,6.0002543234986625,23.290000915527344,-1.142846438375735,23.26000022888184,-0.005632545979043835
8848,2015-04-16,23.01000022888184,23.13999938964844,22.95000076293945,23.06999969482422,766200.0,-0.003032915730312169,-1.1111146432696442,0.1764689382804576,73.2638829100301,74.51576109827322,0.16728073830348933,-0.5319859470113961,-1.4899623672809206,-2.772398633972923,33.00211496278251,0.18999862670899148,0.9742145805177422,0.3570001602172894,-0.9719345695807924,1.6859348900153712,-0.3074672046817497,1.0214675251163285,0.5988005828857403,11.538391000225113,-59.06035992404589,0.6644673648990406,4,0.1950006484985316,-0.9799995422363317,-2.0650000572204625,-2.6350002288818395,0.11000061035155895,3,0.006084284583044441,-1.1052552326457066,23.07999992370605,2.444432670707413,23.3700008392334,6.0002543234986625,23.290000915527344,0.006084284583044441
8849,2015-04-17,22.76000022888184,22.93000030517578,22.489999771118164,22.8700008392334,727900.0,-0.010864841265242675,2.826099215497653,1.8333598245224132,56.77965279798285,71.95015423255192,0.39974690914734623,-0.21337968350136904,-1.1736496177707885,-2.497869685852475,33.191577707774485,0.5200004577636754,0.9043718623664176,0.0565001487731962,-1.2028944918097437,1.3158947893561361,-0.5731971715182738,0.6861974690646662,0.8224485809326154,27.835118442501628,-37.88081072313989,0.6296973202914701,4,0.21999931335448863,-0.5900001525878942,-1.844999790191654,-2.3850002288818395,0.17000007629394176,4,0.017574675505612758,-1.1111146432696442,23.01000022888184,-1.1052552326457066,23.07999992370605,2.444432670707413,23.3700008392334,0.017574675505612758
8850,2015-04-20,22.63999938964844,22.96999931335449,22.63999938964844,22.85000038146973,552800.0,-0.005272444553015454,-2.1428415727376913,1.909089332778533,46.72894364144721,69.44718583322171,0.4704577679713573,-0.03201324372249914,-0.9918765132973455,-2.3566627359865855,33.41569512823976,0.3299999237060476,0.82797469205223,-0.10350065231322958,-1.2964850447075946,1.0894837400811355,-0.6999928485104121,0.49299154388395294,0.8769024778442365,15.463889145605892,-46.415777360869484,0.5964921961971823,4,0.3400001525878871,-0.3999986648559606,-1.7249989509582555,-2.264999389648441,0.4400005340576101,0,0.032243881151283516,2.826099215497653,22.76000022888184,-1.1111146432696442,23.01000022888184,-1.1052552326457066,23.07999992370605,0.032243881151283516
8851,2015-04-21,22.53000068664551,22.82999992370605,22.440000534057614,22.70000076293945,680500.0,-0.0048586000869427215,-1.228565511904522,0.8095203494972459,45.2488875233457,66.74692158155466,0.5768430643044908,0.13781992383772845,-0.8155968400225149,-2.2215711638101396,33.4525593662203,0.3899993896484375,0.715443690715297,-0.24699935913085724,-1.37116656773809,0.8771678494763755,-0.8090829634344736,0.3150842451727591,0.9252870550646968,8.823556911063864,-48.92082272226227,0.562083604303617,4,0.42499923706053977,-0.12500000000000355,-1.6200003623962438,-2.1550006866455114,-0.8900012969970703,1,0.039502856747624326,-2.1428415727376913,22.63999938964844,2.826099215497653,22.76000022888184,-1.1111146432696442,23.01000022888184,0.039502856747624326
8852,2015-04-22,22.5,22.57999992370605,22.21999931335449,22.56999969482422,760300.0,-0.0013315883591292765,7.0000000000006315,0.4117627259365811,38.61388662797839,62.71295376339461,0.5660375999170633,0.2599048106273898,-0.7150734192728443,-2.1622458504341324,34.27387478865167,0.3600006103515625,0.5993603395555098,-0.32700004577636577,-1.2893241507987874,0.6353240592460558,-0.8081620982875783,0.1541620067348468,0.8740647650980016,30.434854720169323,-22.233087014113142,0.4811620525112114,4,0.34499931335448863,-0.039999961853027344,-1.5999999046325684,-2.125,-0.04000091552734375,2,0.04488889906141513,-1.228565511904522,22.53000068664551,-2.1428415727376913,22.63999938964844,2.826099215497653,22.76000022888184,0.04488889906141513
8853,2015-04-23,22.51000022888184,22.559999465942386,22.270000457763672,22.46999931335449,517400.0,0.00044445461697062427,3.1428610354221838,-0.5714441416894748,32.972999165921834,58.24299592902597,0.48298198155559646,0.3289916348736206,-0.6558821023292971,-2.146717054662414,34.700287426459944,0.2899990081787145,0.543393091343912,-0.3564998626708942,-1.182734783356434,0.46973505801464555,-0.7696173230136623,0.05661759767187391,0.7486579910418101,38.66678873698011,-9.484614395990157,0.4131174603427691,4,0.32999897003173473,-0.0050001144409215215,-1.5875000953674352,-2.1350002288818395,-0.42000007629394887,3,0.0382052688408292,7.0000000000006315,22.5,-1.228565511904522,22.53000068664551,-2.1428415727376913,22.63999938964844,0.0382052688408292
8854,2015-04-24,22.309999465942386,22.54999923706055,22.290000915527344,22.54999923706055,600800.0,-0.008884973829668796,1.1666547457263725,-5.99985695212558,24.99997516473256,52.87744766226605,0.5968150570568937,0.6107093317697085,-0.3769487286132396,-1.9216120606231613,35.149743933072216,0.2599983215332067,0.46147133518891437,-0.5885005950927713,-1.2534509903323503,0.07644980014680769,-0.9209757927125608,-0.2560253974729818,0.8447928633243471,12.00002034505303,-31.907416478523942,0.33247519761978933,4,0.5299997329711879,0.20000076293944957,-1.3424992561340368,-1.9349994659423864,-0.3799991607666051,4,0.03630665139761802,3.1428610354221838,22.51000022888184,7.0000000000006315,22.5,-1.228565511904522,22.53000068664551,0.03630665139761802
8855,2015-04-27,22.3799991607666,22.489999771118164,22.270000457763672,22.420000076293945,834600.0,0.0031375928507337836,1.4444326707074133,0.16667064031344125,33.13248720582607,47.27966048998819,0.42930247885820805,0.5649492456544181,-0.4213465793903204,-1.9602571082808495,34.4012217449999,0.2199993133544922,0.3416444688658373,-0.5155008316040046,-1.1896391498670305,0.15863748665902122,-0.8525699907355175,-0.1784316724724917,0.6813138669089085,26.22945693773978,-17.193545159976214,0.33706915913151236,4,0.46000003814697266,0.13000106811523438,-1.3324995040893555,-1.984999656677246,-0.2999992370605504,0,0.024575565908570907,1.1666547457263725,22.309999465942386,3.1428610354221838,22.51000022888184,7.0000000000006315,22.5,0.024575565908570907
8856,2015-04-28,22.399999618530273,22.54999923706055,22.25,22.420000076293945,475400.0,0.0008936755368040838,1.1428610354223143,0.5,25.000032218695168,41.86008302843998,0.28746773813749016,0.5428527218556845,-0.4272353759279284,-1.9481489483373942,32.891670006470996,0.2999992370605504,0.2248260668591051,-0.476500320434571,-1.1848946847289774,0.23189404385983536,-0.8306975025817742,-0.12230313828736783,0.5771820377131363,50.00000000000099,8.19117564966438,0.35419718214720325,4,0.2799997329711914,0.1100006103515625,-1.2899999618530273,-2.005000114440918,-0.5399990081787145,1,0.030357156998040757,1.4444326707074133,22.3799991607666,1.1666547457263725,22.309999465942386,3.1428610354221838,22.51000022888184,0.030357156998040757
8857,2015-04-29,22.3700008392334,22.6299991607666,22.100000381469727,22.34000015258789,676400.0,-0.0013392312414174379,-1.0784256527056288,-1.5,15.555624628243493,35.4480543304637,0.2303897363501548,0.5730936594111569,-0.38092592731787533,-1.8878060909897663,31.153647666338703,0.529998779296875,0.09537780876843627,-0.4879991531372063,-1.2299342211864897,0.253935914912077,-0.8589666871618498,-0.11703161911256288,0.5314625827211188,50.94359993090344,11.138737672965426,0.3709675340246422,4,0.16499900817871094,0.1399993896484375,-1.085000991821289,-1.8950014114379883,-0.5799999237060547,2,-0.032633054188565436,1.1428610354223143,22.399999618530273,1.4444326707074133,22.3799991607666,1.1666547457263725,22.309999465942386,-0.032633054188565436
8858,2015-04-30,22.34000015258789,22.46999931335449,22.13999938964844,22.309999465942386,1069000.0,-0.0013411124506035321,1.2758693264405532,0.9999999999998815,15.671691715998847,30.88050309913214,0.17361356184061094,0.5842171237781173,-0.34204159838665404,-1.8234956077104805,29.71641680589945,0.3299999237060476,-0.07906495883696252,-0.48699989318847514,-1.2620613712464213,0.288061584869471,-0.87453063221745,-0.0994691541595003,0.4652877045084516,45.28307997927103,7.291835353450345,0.38753073902897384,4,0.19499969482421875,0.1700000762939453,-0.9850006103515625,-1.635000228881836,-0.6900005340576172,3,0.00537148303783086,-1.0784256527056288,22.3700008392334,1.1428610354223143,22.399999618530273,1.4444326707074133,22.3799991607666,0.00537148303783086
8859,2015-05-01,22.520000457763672,22.6200008392334,22.3700008392334,22.420000076293945,903200.0,0.008057309934929924,-1.500014305196601,3.333269756501126,24.161087571525485,28.372963535807504,-0.04918300628285621,0.3745920076165632,-0.5121729654142513,-1.972102240891438,27.837542888431067,0.2800006866455078,-0.20643362010049415,-0.27599964141845845,-1.0479393205662397,0.4959400377293228,-0.6619694809923509,0.10997019815543396,0.20065290225747745,79.24547993320665,43.85972772268806,0.3859698395738908,5,-0.05500030517578125,0.024999618530273438,-1.1250004768371582,-1.8100004196166992,-0.9500007629394531,4,-0.019094151706712803,1.2758693264405532,22.34000015258789,-1.0784256527056288,22.3700008392334,1.1428610354223143,22.399999618530273,-0.019094151706712803
8860,2015-05-04,22.56999969482422,22.649999618530273,22.25,22.489999771118164,702900.0,0.0022202147444143616,2.3333333333333335,0.7999961853172862,22.602719145717415,25.856722604959916,-0.12310133527027034,0.28402362780300905,-0.5579664015131378,-1.9859468857518685,25.506248366825467,0.39999961853027344,-0.3345669527254316,-0.19100036621093608,-0.935436770985774,0.5534360385639019,-0.5632185685983551,0.1812178361764829,-0.4699993133544922,85.45453914925197,54.05280606538954,0.37221820238741893,5,-0.19499969482421875,0.06500053405761719,-1.0924997329711914,-1.859999656677246,-0.6700000762939453,0,-0.02835619841834569,-1.500014305196601,22.520000457763672,1.2758693264405532,22.34000015258789,-1.0784256527056288,22.3700008392334,-0.02835619841834569
8861,2015-05-05,22.299999237060547,22.649999618530273,22.190000534057614,22.51000022888184,573900.0,-0.011962802898291103,-1.1395385973394416,-2.625014901175449,22.916652869300364,24.112585520662357,0.12386848348579704,0.5308345497808062,-0.28390943937377244,-1.6789190803287823,23.696571594259673,0.4599990844726598,-0.393885429095576,-0.42900075912475444,-1.1957274888609746,0.3377259706114657,-0.8123641239928645,-0.04563739425664437,-0.1889988708496091,36.36347873129929,4.476553652332701,0.38336336486811085,5,0.07500076293945312,0.5600013732910156,-0.6249995231628418,-1.4099998474121094,-0.4399986267089879,1,-0.009865440398261427,2.3333333333333335,22.56999969482422,-1.500014305196601,22.520000457763672,1.2758693264405532,22.34000015258789,-0.009865440398261427
8862,2015-05-06,22.26000022888184,22.399999618530273,21.959999084472656,22.399999618530273,645800.0,-0.001793677558169282,5.28574931880109,0.6666606116202114,23.404252441000708,23.049391440115567,0.14107934786333232,0.5286290124910948,-0.23185321559191507,-1.602388108392578,21.989093964139624,0.4400005340576172,-0.42049604723271017,-0.4249998092651346,-1.1934161266749825,0.34341650814471336,-0.8092079679700568,-0.04079165056021239,0.38999938964843395,43.47839307384249,8.645011031244543,0.3842081587049238,5,0.044999122619625354,0.5299997329711879,-0.2424998283386266,-1.0500001907348668,-0.5400009155273509,2,-0.017969434609946267,-1.1395385973394416,22.299999237060547,2.3333333333333335,22.56999969482422,-1.500014305196601,22.520000457763672,-0.017969434609946267
8863,2015-05-07,22.54999923706055,22.56999969482422,22.100000381469727,22.170000076293945,493400.0,0.013027807960327209,1.2380915618003552,-2.7142915531336094,42.75858077364753,25.02256984110612,-0.15941311071797415,0.18926464189927117,-0.5000514399521521,-1.8576300550559992,19.88215651776566,0.4699993133544922,-0.42936768407146886,-0.09750080108642223,-0.810770289793588,0.6157686876207435,-0.45413554544000334,0.2591339432671589,0.10000038146972301,85.50720230871985,47.73187181639988,0.35663474435358206,5,-0.24499988555908558,0.24000072479247692,-0.5299987792968786,-1.3399991989135778,-0.9699993133544993,3,-0.03370280919052815,5.28574931880109,22.26000022888184,-1.1395385973394416,22.299999237060547,2.3333333333333335,22.56999969482422,-0.03370280919052815
8864,2015-05-08,22.690000534057614,22.739999771118164,22.54999923706055,22.709999084472656,587700.0,0.006208483447173396,3.750017881410397,-0.05262788047925636,51.700719992007066,27.085706817348452,-0.26802870300261716,0.004607092091070797,-0.6126294498945342,-1.9578752172335463,17.629254836544483,0.19000053405761363,-0.4172688614753568,0.0710004806518505,-0.5822478081843308,0.7242487694880317,-0.25562366376624013,0.3976246250699411,-0.7300014495849574,93.58984704544575,50.8032132949985,0.3266241444180915,5,-0.3400011062622035,0.09999942779541371,-0.6700000762939418,-1.480000495910641,-1.0200004577636683,4,-0.04583520894881876,1.2380915618003552,22.54999923706055,5.28574931880109,22.26000022888184,-1.1395385973394416,22.299999237060547,-0.04583520894881876
8865,2015-05-11,22.86000061035156,22.86000061035156,22.40999984741211,22.61000061035156,765100.0,0.007492290537357116,2.6000061035155966,-12.500906056268642,60.78430639235746,31.061737281088703,-0.40541378173481846,-0.21002748722240128,-0.7594353485377816,-2.0785837549218336,15.319622373802193,0.4500007629394496,-0.39027081358559457,0.262500572204587,-0.32250098442453634,0.8475021288337103,-0.03000020610997467,0.5550013505191487,-0.8844015121459918,100.0,50.73130779442313,0.29250077831456134,5,-0.4500007629394496,-0.0700006484985316,-0.7000007629394496,-1.5100011825561488,-1.2900009155273402,0,-0.05643048473687251,3.750017881410397,22.690000534057614,1.2380915618003552,22.54999923706055,5.28574931880109,22.26000022888184,-0.05643048473687251
8866,2015-05-12,22.95000076293945,22.96999931335449,22.3700008392334,22.739999771118164,542600.0,0.003937014443785136,3.800024414248874,0.840003967285142,64.15096603000413,36.46121965906211,-0.45727949968582493,-0.35110779825593497,-0.8260068464990198,-2.1157138636128288,12.837417171850026,0.5999984741210902,-0.32251777001415505,0.37350072860717276,-0.11731098812200358,0.8643124453363491,0.1280948702425846,0.6189065869717609,-0.9390256042480445,98.01994595217276,44.45344854254486,0.24540585836458903,5,-0.48500156402587535,-0.23500156402587535,-0.6800003051757777,-1.490000724792477,-1.3299999237060511,1,-0.045751682331303445,2.6000061035155966,22.86000061035156,3.750017881410397,22.690000534057614,1.2380915618003552,22.54999923706055,-0.045751682331303445
8867,2015-05-13,22.95000076293945,23.170000076293945,22.86000061035156,22.989999771118164,500700.0,0.0,-1.8181857589970196,-0.19047056793309977,63.92406820582456,41.8225948245983,-0.40940803829454,-0.3808739758451729,-0.8040294018157965,-2.0675762304483136,10.589058527046536,0.30999946594238637,-0.28056278904009346,0.3800006866455057,-0.08552727342931021,0.8455286467203216,0.14723670660809773,0.6127646666829136,-0.881484154968259,79.43931064479064,22.997176615644378,0.2327639800374072,5,-0.3850011825561488,-0.23500156402587535,-0.6800003051757777,-1.490000724792477,-1.320001602172848,2,-0.04749455844672845,3.800024414248874,22.95000076293945,2.6000061035155966,22.86000061035156,3.750017881410397,22.690000534057614,-0.04749455844672845
8868,2015-05-14,23.149999618530273,23.309999465942386,22.93000030517578,23.07999992370605,704500.0,0.008714546794865052,-1.0540554473003398,-1.750035763673578,76.5823166830442,47.64717583698927,-0.5391195492580145,-0.6006418764879697,-0.9734708456113594,-2.224491970208355,8.681365288798565,0.3799991607666051,-0.22000012856960183,0.5729995727539077,0.07643841291956832,1.069560732588247,0.3247189928367362,0.8212801526710791,-0.9933643330932611,82.9787147697986,20.050977147355958,0.24828057991717029,5,-0.5150003433227539,-0.4350004196166992,-0.8624992370605469,-1.6899995803833008,-1.2299995422363281,3,-0.06177107251574854,-1.8181857589970196,22.95000076293945,3.800024414248874,22.95000076293945,2.6000061035155966,22.86000061035156,-0.06177107251574854
8869,2015-05-15,23.15999984741211,23.21999931335449,22.959999084472656,23.21999931335449,576000.0,0.0004319753367871826,7.666751438472472,-0.8571389645775624,75.65794179318561,53.542200575596844,-0.5015299595781784,-0.6104360088621164,-0.9492660137109681,-2.193627960616201,7.9650184653633005,0.2600002288818324,-0.13978201468238893,0.5629998207092299,0.00676787403768131,1.1192317673807786,0.2848838473734574,0.8411157940450025,-0.8880281439245579,84.04257046040185,15.79227494951941,0.27811597333577354,5,-0.5250005722045898,-0.44500064849853516,-0.8274993896484375,-1.6999998092651367,-1.1499996185302699,4,-0.068221067967002,-1.0540554473003398,23.149999618530273,-1.8181857589970196,22.95000076293945,3.800024414248874,22.95000076293945,-0.068221067967002
8870,2015-05-18,23.3700008392334,23.440000534057614,23.06999969482422,23.06999969482422,437200.0,0.00906740039744669,-1.4666628519839293,-5.000063578853969,78.36262397772762,59.70286403208876,-0.6549967426439416,-0.8041733902819637,-1.101929003973943,-2.364162473405468,7.323789216946652,0.3700008392333949,-0.046064163897625576,0.7365007400512695,0.08137397802973112,1.391627502072808,0.4089373590405003,1.0640641210620387,-0.9942263595003631,93.45797058047619,21.95319576442303,0.32756338101076854,5,-0.6700010299682617,-0.6600017547607422,-0.8450002670288086,-1.9100008010864258,-1.4100017547607422,0,-0.0727428627253407,7.666751438472472,23.15999984741211,-1.0540554473003398,23.149999618530273,-1.8181857589970196,22.95000076293945,-0.0727428627253407
8871,2015-05-19,23.420000076293945,23.45000076293945,23.209999084472656,23.399999618530273,520600.0,0.0021394623562276394,4.999904634751541,0.06666793822757125,80.34680678884004,66.02981451518203,-0.5916328554029064,-0.8264499085995283,-1.0999193790963702,-2.37416346150653,7.177001899295854,0.24000167846679332,0.03296672950267876,0.7420000076293931,0.0011721999599245692,1.4828278152988617,0.37158610379465884,1.1124139114641274,-0.9165184700419609,94.91513917175892,19.949894456366096,0.37041390383473394,5,-0.6449995040893555,-0.7100009918212891,-0.8874993324279785,-1.9600000381469727,-1.8099994659423864,1,-0.07899233029219,-1.4666628519839293,23.3700008392334,7.666751438472472,23.15999984741211,-1.0540554473003398,23.149999618530273,-0.07899233029219
8872,2015-05-20,23.51000022888184,23.559999465942386,23.15999984741211,23.38999938964844,546200.0,0.0038428758452051515,2.636371517994189,5.999904634751097,82.6815844854686,70.46570381649548,-0.5427496607896813,-0.8821310267873734,-1.1212855224407186,-2.4240343242239426,7.651361378910012,0.399999618530277,0.11864938369541633,0.7815001487731976,-0.04139051506055935,1.6043908126069546,0.37005481685631736,1.1929454806900779,-0.8740059406936105,92.06360259278662,12.792546550177676,0.4114453319168786,5,-0.5450000762939489,-0.75000095367432,-0.9774994850158727,-2.050000190734867,-1.7900009155273509,2,-0.08039129609733442,4.999904634751541,23.420000076293945,-1.4666628519839293,23.3700008392334,7.666751438472472,23.15999984741211,-0.08039129609733442
8873,2015-05-21,23.3700008392334,23.51000022888184,23.25,23.459999084472656,463900.0,-0.005954886783729241,1.7368368217637256,-0.7499801319240245,74.28575165421802,72.97515177896335,-0.3064245526240228,-0.7108444317021316,-0.9151204887359725,-2.247825095604668,8.151355834237721,0.2600002288818395,0.2279706536041033,0.5985007286071777,-0.2651828085202972,1.4621842657346527,0.1666589600434385,1.030342497170917,-0.5861657226045054,68.333582348135,-10.488759501207795,0.4318417685637377,5,-0.4050006866455078,-0.6100015640258789,-0.752500057220459,-1.9100008010864258,-2.0799999237060547,3,-0.07445449790252867,2.636371517994189,23.51000022888184,4.999904634751541,23.420000076293945,-1.4666628519839293,23.3700008392334,-0.07445449790252867
8874,2015-05-22,23.1200008392334,23.38999938964844,23.03000068664551,23.3799991607666,530100.0,-0.010697475011652635,1.5714305177111063,2.8889265656458623,64.1026017228748,73.34385126013194,0.01227648885357624,-0.41850680111401317,-0.6153250884650348,-1.9654158015018943,8.388322285814153,0.3599987030029297,0.34203743983355395,0.3080006599426284,-0.5403939540515843,1.156395273936841,-0.11619664705447974,0.7321979669397365,-0.21197942671434689,16.981199976967144,-58.48227500277356,0.42419730699710695,5,-0.1550006866455078,-0.3600015640258789,-0.502500057220459,-1.6600008010864258,-1.970001220703125,4,-0.05190314530192908,1.7368368217637256,23.3700008392334,2.636371517994189,23.51000022888184,4.999904634751541,23.420000076293945,-0.05190314530192908
8875,2015-05-26,22.93000030517578,23.170000076293945,22.63999938964844,23.0,914300.0,-0.008218015880656737,1.5853701653346062,0.26923133353874146,66.844957966908,73.64318369756572,0.23831171732501488,-0.19519670346343432,-0.3744536590204106,-1.7405883801517277,8.285571506518208,0.5300006866455043,0.4041137281445053,0.09050006866455007,-0.734261183777793,0.9152613211068932,-0.3218805575566215,0.5028806948857216,0.6299991607666051,31.52183603022694,-46.86803226146186,0.4123806262211721,5,0.16999912261963246,-0.17000102996826172,-0.35500049591064453,-1.4449996948242188,-1.7399997711181676,1,-0.040122113565182915,1.5714305177111063,23.1200008392334,1.7368368217637256,23.3700008392334,2.636371517994189,23.51000022888184,-0.040122113565182915
8876,2015-05-27,23.07999992370605,23.10000038146973,22.84000015258789,22.920000076293945,1267300.0,0.006541631772085665,1.5999923706345156,-2.2857220708446357,70.70706778795655,74.3968503178026,0.121465082624443,-0.3074009580798496,-0.48207381051068765,-1.8476694226635502,8.033375087019975,0.2600002288818395,0.4483377801799904,0.20649967193603302,-0.5977858393427979,1.010785183214864,-0.19564308370338068,0.6086424275754467,0.4615995407104556,47.82614104012611,-33.53481486223563,0.40214275563941476,5,0.019999504089362574,-0.3200006484985316,-0.46999979019164684,-1.5949993133544886,-2.2600002288818324,2,-0.048526899607266194,1.5853701653346062,22.93000030517578,1.5714305177111063,23.1200008392334,1.7368368217637256,23.3700008392334,-0.048526899607266194
8877,2015-05-28,21.63999938964844,23.07999992370605,21.399999618530273,22.95000076293945,2399700.0,-0.062391704454840546,1.1401281932909961,-8.187516391293082,35.46326618412181,69.82806692903345,1.5154677029862604,1.1332056190358877,0.974130906461081,-0.3718897518743418,9.192159162333219,1.6800003051757777,0.42886969157027366,-1.1970007896423311,-2.1500043225194325,-0.24399725676522976,-1.67350255608088,-0.7204990232037822,1.8835680732727056,11.374393445231238,-66.59268287852494,0.47650176643855036,5,0.8400001525878871,0.8400001525878871,1.0400009155273402,-0.15499877929687855,-1.1700000762939524,3,-0.0013862652561456024,1.5999923706345156,23.07999992370605,1.5853701653346062,22.93000030517578,1.5714305177111063,23.1200008392334,-0.0013862652561456024
8878,2015-05-29,22.459999084472656,22.979999542236328,21.530000686645508,21.530000686645508,2488600.0,0.03789277809390623,-2.1182824808700804,-0.7099216968687522,46.981607850067405,66.64180760202032,0.6563171678739472,0.3400936687721696,0.17471750875021286,-1.1473063779848474,10.41356536897198,1.4499988555908203,0.41318953549263426,-0.3830010414123528,-1.324268445303268,0.5582663624785624,-0.8536347433578122,0.08763266053310659,0.9786256646728546,53.26631094770309,-21.7858605792443,0.47063370194545806,5,0.020000457763671875,0.020000457763671875,0.19250059127807617,-0.9749984741210938,-1.4499988555908168,4,-0.032947453307322405,1.1401281932909961,21.63999938964844,1.5999923706345156,23.07999992370605,1.5853701653346062,22.93000030517578,-0.032947453307322405
8879,2015-06-01,22.09000015258789,22.6200008392334,22.059999465942386,22.51000022888184,900700.0,-0.01647368419264794,-1.3333320087896914,-0.4516137632873761,40.39899276729294,62.42362635641646,0.9594739461645894,0.7127704265144459,0.5669082117307269,-0.7334652666102102,11.307035628838397,0.5600013732910121,0.38741175897611413,-0.7314999580383308,-1.7221786948315234,0.25917877875486184,-1.226839326434927,-0.23616058964173448,1.2670795913330117,38.98307093826442,-31.553750786800677,0.4953393683965959,6,0.3899993896484375,0.3899993896484375,0.5824995040893555,-0.6049995422363281,-1.0799999237060511,0,-0.03621544733067039,-2.1182824808700804,22.459999084472656,1.1401281932909961,21.63999938964844,1.5999923706345156,23.07999992370605,-0.03621544733067039
8880,2015-06-02,21.93000030517578,22.15999984741211,21.899999618530273,22.01000022888184,889500.0,-0.007243089466134056,-2.7142545741883626,0.19047597422355714,37.4999883128091,57.66286874796858,0.998758784217344,0.8668063365695282,0.7447967464611978,-0.5368147402317831,12.687411606250897,0.26000022888183594,0.3136122939207837,-0.8594998359680162,-1.9230490272505563,0.20404935531452395,-1.3912744316092862,-0.3277252403267461,1.3487962337294945,31.176496987512415,-34.40156769691186,0.5317745956412702,6,0.5499992370605469,0.5499992370605469,0.7449994087219238,-0.44499969482421875,-0.9099998474121094,1,-0.03556774627410364,-1.3333320087896914,22.09000015258789,-2.1182824808700804,22.459999084472656,1.1401281932909961,21.63999938964844,-0.03556774627410364
8881,2015-06-03,22.07999992370605,22.229999542236328,21.8700008392334,22.040000915527344,743100.0,0.006839927790373457,1.11765035875169,-0.4999880790596096,39.71629638681231,52.88894784811788,0.7137491500751452,0.7372806083014609,0.6141528767234057,-0.6567432536193536,14.241476006308467,0.3599987030029297,0.2399849232287572,-0.6985002517700245,-1.7876099441210371,0.3906094405809881,-1.243055097945529,-0.15394540559451997,1.1236447383842254,40.47620128882236,-22.384006181569895,0.5445548461755062,6,0.37500000000000355,0.399999618530277,0.5949997901916539,-0.5249996185302699,-0.9300003051757777,2,-0.040307943511036726,-2.7142545741883626,21.93000030517578,-1.3333320087896914,22.09000015258789,-2.1182824808700804,22.459999084472656,-0.040307943511036726
8882,2015-06-04,21.86000061035156,22.170000076293945,21.770000457763672,22.06999969482422,889600.0,-0.009963737052294586,-1.0512833052936343,-5.2501072910214885,34.82353426923599,48.50425702756432,0.7544173250693724,0.9758065634696713,0.8629562725104769,-0.40269702502162374,15.590868286731773,0.39999961853027344,0.12512724728933478,-0.898499584198003,-2.0410782836545245,0.24407911525851844,-1.4697889339262638,-0.3272102344697423,1.2714982499963163,22.758633390202814,-36.00528892305299,0.5712893497282602,6,0.5349988937377965,0.6199989318847692,0.7349991798400914,-0.1800003051757777,-0.6300010681152308,3,-0.0475755208824129,1.11765035875169,22.07999992370605,-2.7142545741883626,21.93000030517578,-1.3333320087896914,22.09000015258789,-0.0475755208824129
8883,2015-06-05,21.790000915527344,21.920000076293945,21.61000061035156,21.8700008392334,786200.0,-0.003202181741525978,2.4444691695542455,0.380953678474108,34.10673192664443,45.17138260576095,0.6445006391581813,1.0392316933161858,0.9544482044741756,-0.2993504788690089,17.59018667077654,0.30999946594238637,-0.011560348813720367,-0.9304993629455574,-2.150222992807052,0.2892242669159373,-1.540361177876303,-0.3206375480148118,1.2722379751478279,17.821808354940792,-36.18534717113,0.6098618149307472,6,0.4949989318847656,0.6899986267089844,0.7324991226196289,0.23999977111816406,-0.5500011444091797,4,-0.060578317884889765,-1.0512833052936343,21.86000061035156,1.11765035875169,22.07999992370605,-2.7142545741883626,21.93000030517578,-0.060578317884889765
8884,2015-06-08,21.649999618530273,21.8700008392334,21.479999542236328,21.799999237060547,703300.0,-0.006425024833170423,1.6896379361373277,1.874997019764919,29.716956517827356,41.046049111418654,0.6191655083986021,1.1566245659585945,1.1163699061390275,-0.12855363382348628,19.300967082354507,0.3900012969970703,-0.17967928449486692,-1.0185006141662605,-2.3289973915044264,0.29199616317190547,-1.6737490028353434,-0.3632522254971775,1.345749701259102,22.66667683919271,-25.261715666784816,0.6552483886690831,6,0.6000003814697266,0.8299999237060547,0.8725004196166992,0.3800010681152344,-0.7199993133544922,0,-0.029561173252892647,2.4444691695542455,21.790000915527344,-1.0512833052936343,21.86000061035156,1.11765035875169,22.07999992370605,-0.029561173252892647
8885,2015-06-09,21.56999969482422,21.790000915527344,21.559999465942386,21.649999618530273,447800.0,-0.0036951466566116364,-3.600011444048397,0.5333341810459926,28.33722471299299,36.33828876975603,0.5430714084602428,1.196363831793871,1.1929893656649888,-0.019188085916084674,21.50839239276192,0.23000144958495738,-0.33452224261707286,-1.0340004920959487,-2.429065816744586,0.36106483255268884,-1.7315331544202692,-0.33646782977162815,1.3619196369147915,12.000020345052082,-28.746220881133734,0.6975326623243194,6,0.6700000762939453,0.9099998474121094,0.9350004196166992,0.46000099182128906,-0.3299999237060547,1,-0.02596195984540295,1.6896379361373277,21.649999618530273,2.4444691695542455,21.790000915527344,-1.0512833052936343,21.86000061035156,-0.02596195984540295
8886,2015-06-10,21.899999618530273,21.920000076293945,21.63999938964844,21.68000030517578,454500.0,0.015299023105004528,1.1538495396691213,-2.749994039529838,32.15076264369604,35.97023282081984,0.03138651074744914,0.8260174811023049,0.8524130097829321,-0.316008605383189,23.36720535207057,0.35000038146972656,-0.4573960148556999,-0.6515005111694343,-2.070563194158705,0.7675621718198364,-1.3610318526640697,0.058030830325201066,0.9706429246803872,60.86952916167946,25.515167799745832,0.7095313414946358,6,0.3299999237060547,0.5799999237060547,0.6050004959106445,0.13000106811523438,-0.779998779296875,2,-0.04018261078059593,-3.600011444048397,21.56999969482422,1.6896379361373277,21.649999618530273,2.4444691695542455,21.790000915527344,-0.04018261078059593
8887,2015-06-11,21.86000061035156,21.989999771118164,21.770000457763672,21.899999618530273,552400.0,-0.0018264387614358446,1.0,-0.18181424100293786,32.87980800213127,34.40336617104916,0.11831681982791054,0.8223307710546592,0.8824422770545262,-0.24448230703189822,24.716989935694233,0.2199993133544922,-0.5834157969448484,-0.6369995117187521,-2.0752165058607517,0.8012174824232474,-1.3561080087897501,0.08210898535224587,0.9518162158718866,74.50997991674917,41.53746345432021,0.719108497070999,6,0.18999958038330433,0.6199989318847692,0.7574996948242223,0.17000007629394887,-0.6200008392333949,3,-0.03247945892028348,1.1538495396691213,21.899999618530273,-3.600011444048397,21.56999969482422,1.6896379361373277,21.649999618530273,-0.03247945892028348
8888,2015-06-12,21.71999931335449,21.82999992370605,21.649999618530273,21.76000022888184,371400.0,-0.006404450735960854,1.0000000000000395,1.0000476848982816,33.72090960141719,33.6613569303963,0.15903443312519272,0.8956262623368296,1.0035491308754594,-0.07951528286704246,25.871405222517634,0.2100009918212855,-0.7488174985989389,-0.7055007934570341,-2.14920220969039,0.738200622776322,-1.4273515015737104,0.016349914659642195,1.0353448245612284,47.0587575312181,11.565118526150911,0.7218507081166773,6,0.1350002288818395,0.7600002288818395,0.8275003433227575,0.3100013732910192,-0.7999992370605433,4,-0.02255984284570789,1.0,21.86000061035156,1.1538495396691213,21.899999618530273,-3.600011444048397,21.56999969482422,-0.02255984284570789
8889,2015-06-15,21.57999992370605,21.71999931335449,21.5,21.61000061035156,419300.0,-0.0064456442943973125,-1.3157757365859049,0.7499999999998668,34.117635443131036,33.285539944876504,0.2448287638526132,0.9604285094146654,1.1168348740845317,0.08472952617941232,27.177597231209482,0.21999931335448863,-0.7086813873572737,-0.7665001869201689,-2.21388339039688,0.6808830165565425,-1.4901917886585245,-0.042808585181813186,1.1211304334342493,16.32652266826448,-18.85699500790537,0.723691601738355,6,0.274999618530277,0.899999618530277,0.967499732971195,0.4500007629394567,-0.5799999237060511,0,-0.01575533613484359,1.0000000000000395,21.71999931335449,1.0,21.86000061035156,1.1538495396691213,21.899999618530273,-0.01575533613484359
8890,2015-06-16,21.670000076293945,21.739999771118164,21.489999771118164,21.549999237060547,729400.0,0.004170535352459703,-1.0833353201567206,-3.999936423167398,33.174220649809754,32.558642640765115,0.12747433488422644,0.7763418815855374,0.9964251429962836,0.016710516987981094,28.000691833413537,0.25,-0.7720064005817626,-0.591499996185302,-1.9844491265821453,0.8014491342115413,-1.2879745613837237,0.10497456901311963,0.9790850513019542,36.00006103515625,2.315958039466217,0.6964745651984214,6,0.1549997329711914,0.8099994659423828,0.8999996185302734,0.3600006103515625,-0.7000007629394567,1,-0.034148581841847436,-1.3157757365859049,21.57999992370605,1.0000000000000395,21.71999931335449,1.0,21.86000061035156,-0.034148581841847436
8891,2015-06-17,21.56999969482422,21.739999771118164,21.440000534057614,21.600000381469727,568900.0,-0.004614692252775887,-1.0689673316101105,-0.2500039736151951,48.771934521020924,34.10846489096345,0.1648600978864927,0.7701231694497181,1.0748654646658409,0.1429641891713942,28.876169918892586,0.2999992370605504,-0.7815252408060545,-0.5990003585815415,-1.9114015345931996,0.7134008174301165,-1.2552009465873724,0.05720022942428926,1.0291220124090543,23.63624383578795,-12.338245604362797,0.6562005880058294,6,0.14500045776367188,0.9099998474121094,1.0300002098083496,0.46000099182128906,-0.779998779296875,2,-0.015299023105004417,-1.0833353201567206,21.670000076293945,-1.3157757365859049,21.57999992370605,1.0000000000000395,21.71999931335449,-0.015299023105004417
8892,2015-06-18,21.6200008392334,21.790000915527344,21.56999969482422,21.63999938964844,643800.0,0.002318087395299262,-2.6666613685130733,0.6666030898341829,29.807733748793012,33.630798426757735,0.08631137190798555,0.6021400793578522,0.9969932090684779,0.1168995266410775,29.46890612214149,0.220001220703125,-0.7641464428035327,-0.4544992446899414,-1.6248252275435817,0.7158267381636989,-1.0396622361167616,0.13066374673687875,0.9311559844517561,46.153996635237036,11.855946308864382,0.5851629914268209,6,0.09499931335449219,0.8599987030029297,0.9699983596801758,0.4099998474121094,-0.8200016021728516,3,-0.023126733607366945,-1.0689673316101105,21.56999969482422,-1.0833353201567206,21.670000076293945,-1.3157757365859049,21.57999992370605,-0.023126733607366945
8893,2015-06-19,21.6299991607666,21.690000534057614,21.440000534057614,21.68000030517578,906600.0,0.00046245703723846177,6.142693659574034,2.500238435860309,36.627872806409584,34.39867801437798,0.05725048895905971,0.47969565434137706,0.9535072533237781,0.13273555559356964,30.179584280299082,0.25,-0.7687835811856587,-0.35750083923339915,-1.370446244921915,0.6554445664551167,-0.8639735420776589,0.14897186361086057,0.8751113747123576,54.285262750612176,19.729704225437366,0.5064727028442587,6,0.08500099182128906,0.8500003814697266,1.010000228881836,0.40000152587890625,-0.529998779296875,4,-0.018030485657892892,-2.6666613685130733,21.6200008392334,-1.0689673316101105,21.56999969482422,-1.0833353201567206,21.670000076293945,-0.018030485657892892
8894,2015-06-22,21.920000076293945,21.920000076293945,21.6200008392334,21.75,429700.0,0.013407347516377177,2.529401204995007,-3.3999237078008773,49.72972359946511,36.775622335097104,-0.21280150347080706,0.10032805589193572,0.6339875819560206,-0.12836469730537203,31.434602314136427,0.2999992370605469,-0.7247389439760212,-0.007499885559081321,-0.868805549632583,0.8538057785144204,-0.4381527175958304,0.42315294647766777,0.5409060225070661,100.0,62.33122717873913,0.43065283203675064,6,-0.2049999237060547,0.5599994659423828,0.7549991607666016,0.1100006103515625,-0.4200000762939453,0,-0.04562043779741953,6.142693659574034,21.6299991607666,-2.6666613685130733,21.6200008392334,-1.0689673316101105,21.56999969482422,-0.04562043779741953
8895,2015-06-23,22.01000022888184,22.059999465942386,21.799999237060547,21.96999931335449,907500.0,0.004105846362894239,2.7143051771115787,0.23529939750253817,48.04470226196535,38.54161562601592,-0.2613026764499331,-0.06548773885700498,0.5139387105951947,-0.1878490598239999,33.738833836798854,0.2600002288818395,-0.6664716699106634,0.12850027084351012,-0.5945422367170927,0.851542778404113,-0.23302098293678952,0.49002152462380977,0.408469610708341,91.93559303262812,52.36556499112791,0.3615212537803007,6,-0.2600002288818395,0.46999931335448863,0.6649990081787074,0.020000457763668322,-0.5200004577636754,1,-0.04588824254333734,2.529401204995007,21.920000076293945,6.142693659574034,21.6299991607666,-2.6666613685130733,21.6200008392334,-0.04588824254333734
8896,2015-06-24,21.959999084472656,22.100000381469727,21.90999984741211,22.030000686645508,571800.0,-0.0022717466555757238,-1.2352993975024964,-1.7499999999996891,53.08636742536637,40.78678889526425,-0.2256221501426232,-0.10930034064388394,0.5301115478490317,-0.10092622383519512,36.11622725837237,0.1900005340576172,-0.5736338960543321,0.13449916839599751,-0.3221002928190657,0.5910986296110607,-0.0938005622115341,0.36279889900352913,0.4177319462751292,78.78767736901436,35.55892502059835,0.2282997306075313,6,-0.18999862670898438,0.5200004577636719,0.7450003623962402,0.07000160217285156,-0.2999992370605469,2,-0.04508195866994236,2.7143051771115787,22.01000022888184,2.529401204995007,21.920000076293945,6.142693659574034,21.6299991607666,-0.04508195866994236
8897,2015-06-25,21.61000061035156,22.07999992370605,21.530000686645508,21.989999771118164,502200.0,-0.015938000396756524,-1.0370379527753608,5.428435192501618,45.26315366792882,42.06926045820999,0.09519526904117726,0.2512154120618426,0.8508662621875622,0.28177881275887273,36.03819844325313,0.5499992370605433,-0.47028591312209755,-0.21399936676025888,-0.6733533942102135,0.2453546606896957,-0.44367638048523617,0.015677646964718406,0.7286211639075262,25.757593272259495,-19.83049198540508,0.22967701372497726,6,0.15999984741211293,0.8699989318847692,1.132499217987064,0.42000007629394887,0.0699996948242223,3,-0.03794538045646423,-1.2352993975024964,21.959999084472656,2.7143051771115787,22.01000022888184,2.529401204995007,21.920000076293945,-0.03794538045646423
8898,2015-06-26,21.71999931335449,21.780000686645508,21.549999237060547,21.670000076293945,1123400.0,0.005090175839709943,1.7058678335016269,-0.13157723022249718,51.8716506632884,44.04192881600525,-0.016543119735114686,0.08741717978417185,0.714555695603309,0.20258426115985984,35.955952854006874,0.23000144958496094,-0.40053340622370115,-0.06700067520142028,-0.41680373933721526,0.2828023889343747,-0.24190220726931955,0.10790085686647899,0.5810775746754437,33.333110251501836,-14.52836725039652,0.17490153206789813,6,0.05000114440918324,0.735000610351566,1.1425004005432164,0.3100013732910192,0.20000076293945668,4,-0.04235727925314814,-1.0370379527753608,21.61000061035156,-1.2352993975024964,21.959999084472656,2.7143051771115787,22.01000022888184,-0.04235727925314814
8899,2015-06-29,21.290000915527344,21.63999938964844,21.270000457763672,21.549999237060547,489500.0,-0.019797348592122677,-1.4666658189540311,-5.20004577706606,43.69371381832744,45.21076139028499,0.41123906324000714,0.4789654490402846,1.1207625975441076,0.6610394453719195,36.0579420225177,0.44999885559081676,-0.34338044900290754,-0.4569991111755378,-0.8420949742093136,-0.07190324814176208,-0.6495470426924257,-0.26445117965864995,0.9750328817226013,2.4096939279665595,-47.92306331456733,0.19254793151688848,6,0.39499950408935547,1.039999008178711,1.5724987983703613,0.7399997711181641,0.7099990844726562,0,-0.008924402343216675,1.7058678335016269,21.71999931335449,-1.0370379527753608,21.61000061035156,-1.2352993975024964,21.959999084472656,-0.008924402343216675
8900,2015-06-30,21.149999618530273,21.450000762939453,21.11000061035156,21.420000076293945,769600.0,-0.006575917847657986,1.0605955518564973,1.0384700030811216,31.527082487710402,43.29466671991717,0.524922432843244,0.5876647477738928,1.2387236198325944,0.8267369358819181,36.03030685198928,0.3400001525878942,-0.28539450693011403,-0.5580003738403327,-1.0161246375105222,-0.0998761101701433,-0.7870625056754257,-0.3289382420052398,1.055332178350497,4.040304790529104,-43.102386073936884,0.22906213183509438,6,0.4550008773803711,0.9900007247924805,1.7125000953674316,0.8800010681152344,0.6499996185302734,1,0.016548481691842643,-1.4666658189540311,21.290000915527344,1.7058678335016269,21.71999931335449,-1.0370379527753608,21.61000061035156,0.016548481691842643
8901,2015-07-01,21.190000534057614,21.3700008392334,21.059999465942386,21.26000022888184,905200.0,0.0018912962765396113,1.1379337560179703,0.2592576894276814,33.49754064859232,43.704645264339305,0.47533676951827175,0.5033769973512641,1.1802389505190405,0.8151610811471635,36.25406649152551,0.3100013732910121,-0.2175873811339173,-0.47349948883056925,-0.9519298805769125,0.004930902915774027,-0.7127146847037409,-0.2342842929573976,0.9277047679008206,12.745197036504532,-29.657793309192574,0.2392151958731709,7,0.38999938964844105,0.8899993896484446,1.7399988174438512,0.9799995422363317,0.6199989318847727,2,0.014157585158073749,1.0605955518564973,21.149999618530273,-1.4666658189540311,21.290000915527344,1.7058678335016269,21.71999931335449,0.014157585158073749
8902,2015-07-02,20.81999969482422,21.32999992370605,20.75,21.32999992370605,925000.0,-0.017461105705906532,1.274508483957727,7.2857493188003,30.088506031356573,42.97804895600009,0.8045282337596227,0.8342406196694014,1.5280426586944031,1.2133207421377037,36.50856767549065,0.5799999237060511,-0.16060910015750807,-0.791500282287597,-1.3908076924048345,-0.1921928721703594,-1.0911539873462175,-0.4918465772289764,1.1919350235326114,6.796082345555789,-33.571427934308645,0.2996537050586193,7,0.6050004959106445,1.0950002670288086,2.109999656677246,1.4200010299682617,1.1800003051757812,3,0.040345829245939546,1.1379337560179703,21.190000534057614,1.0605955518564973,21.149999618530273,-1.4666658189540311,21.290000915527344,0.040345829245939546
8903,2015-07-06,20.46999931335449,20.790000915527344,20.32999992370605,20.57999992370605,2205400.0,-0.01681077745436943,-1.3589831370554586,0.21568737447968825,27.530363121934414,40.51145334738556,1.08698669822871,1.1386589684806516,1.8509988307470877,1.5882935383194123,36.73015446624905,0.4899997711181676,-0.1892465985813061,-1.0755005836486866,-1.8555269644452146,-0.29547420285215864,-1.4655137740469506,-0.6854873932504226,1.3905032387995213,10.686980665883285,-31.36985926586012,0.3900131903982641,7,0.745000839233402,1.1850004196167028,2.0100002288818395,1.9350013732910192,1.5500011444091832,0,0.05911094442645615,1.274508483957727,20.81999969482422,1.1379337560179703,21.190000534057614,1.0605955518564973,21.149999618530273,0.05911094442645615
8904,2015-07-07,21.01000022888184,21.01000022888184,20.43000030517578,20.46999931335449,709400.0,0.026380114002986677,1.1481442235691226,-4.909071993341721,38.69864042714139,39.47300203240512,0.45184364250602016,0.5778807505652814,1.2961185794228136,1.0819277992309217,36.485854720972505,0.5799999237060582,-0.16320833632146758,-0.5034996986389118,-1.3172570951552913,0.3102576978774678,-0.9103783968971015,-0.09662100038072197,0.6362319552894569,60.71426746798,17.152215181401097,0.40687869825819006,7,0.20499992370605113,0.4650001525878871,1.4699993133544886,1.4499998092651332,1.0200004577636683,1,0.043312700499696044,-1.3589831370554586,20.46999931335449,1.274508483957727,20.81999969482422,1.1379337560179703,21.190000534057614,0.043312700499696044
8905,2015-07-08,21.01000022888184,21.100000381469727,20.8700008392334,20.8700008392334,706900.0,0.0,-2.285722070844687,0.25925768942765826,40.07093709608376,38.02684310692928,0.3297533077711279,0.5626218078706593,1.278675819315712,1.0882812866435856,36.1147336363658,0.22999954223632812,-0.16282487271034896,-0.47549972534179474,-1.3190629672302734,0.3680635165466839,-0.8972813462860323,-0.0537181043975572,0.4519594388243213,65.38458716942422,18.504706177520248,0.42178162094423854,7,0.19499969482421164,0.2699995040893519,1.4699993133544886,1.4949998855590785,2.430000305175774,2,0.04712040744089263,1.1481442235691226,21.01000022888184,-1.3589831370554586,20.46999931335449,1.274508483957727,20.81999969482422,0.04712040744089263
8906,2015-07-09,21.020000457763672,21.31999969482422,21.01000022888184,21.26000022888184,442500.0,0.00047597471551119597,-1.3846091772732654,-1.7142915531334968,39.208628897971316,37.35411813248955,0.19265125944537687,0.5094328355467788,1.2503446287530906,1.0786896643073192,35.93065148760633,0.30999946594237926,-0.21601772602834757,-0.42149953842163157,-1.265831085038279,0.4228320081950159,-0.8436653117299535,0.0006662348866903756,-0.6900005340576207,69.00005340576207,21.118384388004976,0.4221657733083235,7,0.034999847412109375,0.25999927520751953,1.4599990844726562,1.489999771118164,3.0,3,0.03710745776928781,-2.285722070844687,21.01000022888184,1.1481442235691226,21.01000022888184,-1.3589831370554586,20.46999931335449,0.03710745776928781
8907,2015-07-10,21.149999618530273,21.299999237060547,21.1299991607666,21.239999771118164,338300.0,0.006184546048312978,-1.6153643005956748,0.3750009934116881,41.72415017797529,36.22661807856588,-0.01057292504431473,0.3409980339774634,1.104114261471718,0.950976892656378,35.988191558354224,0.279998779296875,-0.2760861918672184,-0.25600032806396555,-1.0858233274031583,0.5738226712752272,-0.670911827733562,0.15891117160563084,-0.8001996994018583,82.82827115182697,34.27954484736394,0.41491149966959595,7,-0.16499996185302734,0.10000038146972656,1.317500114440918,1.3600006103515625,3.29000091552734,4,0.031205667107145674,-1.3846091772732654,21.020000457763672,-2.285722070844687,21.01000022888184,1.1481442235691226,21.01000022888184,0.031205667107145674
8908,2015-07-13,21.229999542236328,21.309999465942386,21.18000030517578,21.25,556000.0,0.003782502371109553,-1.166671964904532,0.22222693171703473,37.17471380913049,35.50228474421066,-0.18706022911224096,0.23442545821286132,1.0094452448057183,0.8700793286965123,35.823661766486225,0.15999984741211293,-0.3486955650727772,-0.15150041580200124,-0.9711608140064101,0.6681599824024076,-0.5613306149042039,0.2583297833002014,-0.8607956275939976,89.88761636977729,45.87061456593936,0.4098301991022039,7,-0.3399991989135742,-0.0149993896484375,1.2074999809265137,1.2800006866455078,2.8600006103515625,0,0.036269452395973234,-1.6153643005956748,21.149999618530273,-1.3846091772732654,21.020000457763672,-2.285722070844687,21.01000022888184,0.036269452395973234
8909,2015-07-14,21.239999771118164,21.270000457763672,21.18000030517578,21.25,306800.0,0.00047104235032802144,2.5999237078008774,0.5,35.24903682570488,35.91583522621005,-0.22897854893405523,0.20832834654676446,0.9787868459415812,0.8585918272704767,35.39412007315804,0.09000015258789062,-0.38362372134370304,-0.12450017929077006,-0.9409230716652459,0.6919227130837058,-0.532711625478008,0.28371126689646786,-0.8517799408721949,82.22219396513358,42.437965265856995,0.40821144618723776,7,-0.3899993896484375,-0.024999618530273438,1.1424999237060547,1.2700004577636719,2.6700000762939453,1,0.03672319656547929,-1.166671964904532,21.229999542236328,-1.6153643005956748,21.149999618530273,-1.3846091772732654,21.020000457763672,0.03672319656547929
8910,2015-07-15,20.93000030517578,21.200000762939453,20.770000457763672,21.200000762939453,642100.0,-0.01459507859147513,2.185182045521977,26.99942780850658,32.055763717297594,35.75563778939952,0.05200061267737155,0.4849078358389427,1.2624881228497955,1.1620928478861998,35.28088081885893,0.4699993133544922,-0.4556946672735762,-0.3974996566772475,-1.2226535170217048,0.42765420366720974,-0.8100765868494761,0.015077273494981114,-0.5231448776382486,29.090921701496057,-5.521708554542457,0.4125769301722282,7,-0.10000038146973012,0.2849998474121094,1.4349994659423828,1.5799999237060547,2.7600002288818324,2,0.052556156972329626,2.5999237078008774,21.239999771118164,-1.166671964904532,21.229999542236328,-1.6153643005956748,21.149999618530273,0.052556156972329626
8911,2015-07-16,21.239999771118164,21.26000022888184,20.959999084472656,21.100000381469727,461100.0,0.014811249948511573,2.33334039757546,-0.5185153788553102,43.462882522822525,37.24167962178462,-0.2795592429560294,0.15696570315804692,0.9379547305170632,0.8487686407095225,34.992984543462335,0.32999992370605824,-0.4712013494009071,-0.07100019454956197,-0.8889025060889075,0.7469021169897836,-0.4799513503192365,0.3379509612201126,-0.8148814582348969,87.03706974197706,49.18500762694455,0.40895115576967334,7,-0.41499996185302734,-0.024999618530273438,1.119999885559082,1.2700004577636719,2.0699996948242223,3,0.1035781914617051,2.185182045521977,20.93000030517578,2.5999237078008774,21.239999771118164,-1.166671964904532,21.229999542236328,0.1035781914617051
8912,2015-07-17,21.1200008392334,21.26000022888184,20.88999938964844,21.200000762939453,459500.0,-0.005649667287093818,2.7000295640728442,-0.5714305177111717,39.43664714992436,38.564600069339065,-0.12575431610107302,0.2504246651639548,1.043015164730729,0.9688627523178752,34.94045848242385,0.37000083923339844,-0.4509426981361031,-0.16599912643432546,-0.9746469952461432,0.6426487423774923,-0.5703230608402343,0.2383248079715834,-0.6769848987113107,64.8150045034699,25.30112694166479,0.4043239344059082,7,-0.24500083923339844,0.09499931335449219,1.2349987030029297,1.3899993896484375,1.3199996948242152,4,0.13731058254236017,2.33334039757546,21.239999771118164,2.185182045521977,20.93000030517578,2.5999237078008774,21.239999771118164,0.13731058254236017
8913,2015-07-20,21.239999771118164,21.290000915527344,21.030000686645508,21.1299991607666,621600.0,0.005681767382406999,1.4761584712357632,-1.3750089407052428,49.01183535891693,39.71051061731413,-0.13973711494281105,0.10509831596962016,0.8998151686419433,0.852691490704629,34.59686883055391,0.26000022888183594,-0.4357672099133296,-0.026500225067138672,-0.8188657215674127,0.7658652714331353,-0.42268297331727567,0.3696825231829983,-0.7794441555100349,90.38440377067822,44.26956829510689,0.3961827482501368,7,-0.19499969482421875,-0.024999618530273438,1.0250000953674316,1.2700004577636719,0.9300003051757812,0,0.150659171253418,2.7000295640728442,21.1200008392334,2.33334039757546,21.239999771118164,2.185182045521977,20.93000030517578,0.150659171253418
8914,2015-07-21,20.920000076293945,21.25,20.8700008392334,21.209999084472656,338300.0,-0.015065899165373375,1.0540448586760969,-2.6363399916770702,45.75646457679368,40.342235892948565,0.18567969157239617,0.3650558696993187,1.1879036683997128,1.1764533285554961,35.26819838506072,0.37999916076660156,-0.3848715592091523,-0.2964999198913567,-1.0399278932534841,0.4469280534707707,-0.6682139065724222,0.07521406678970877,-0.44225557910149504,28.846055092983164,-21.65771771490627,0.37171398668106437,7,0.125,0.2950000762939453,1.2474994659423828,1.5900001525878906,1.75,1,0.15152963980559986,1.4761584712357632,21.239999771118164,2.7000295640728442,21.1200008392334,2.33334039757546,21.239999771118164,0.15152963980559986
8915,2015-07-22,21.0,21.07999992370605,20.850000381469727,20.93000030517578,370100.0,0.0038240881173183805,1.0000000000000309,-0.24137908354873291,46.54544243929952,41.15743739754059,0.11634720988471514,0.21661558904298062,1.0707837669697966,1.0973658509354252,36.51043228139521,0.22999954223632457,-0.2873659730705249,-0.16599998474121236,-0.8135019174241975,0.4815019479417728,-0.48975095108270494,0.15775098160028023,-0.505410398854913,34.090781014968336,-20.313893787157646,0.32375096634149336,7,0.039999961853027344,0.21500015258789062,1.1674995422363281,1.510000228881836,1.9400005340576136,2,0.13857142130533862,1.0540448586760969,20.920000076293945,1.4761584712357632,21.239999771118164,2.7000295640728442,21.1200008392334,0.13857142130533862
8916,2015-07-23,20.96999931335449,21.209999084472656,20.850000381469727,21.020000457763672,561300.0,-0.0014286041259767845,-1.4827581670974659,-0.7143051771117673,53.11202794070268,42.42275714895474,0.15478683561212492,0.17775892850776742,1.0596491139446975,1.1274750939032536,37.77361388889364,0.3599987030029297,-0.2541711761068015,-0.14650068283081552,-0.6797046610611126,0.38670329539948156,-0.41310267194596406,0.12010130628433302,-0.4589015103358207,27.272451416854064,-31.78481648680562,0.266601989115149,7,0.07000064849853871,0.245000839233402,1.1825003623962438,1.5400009155273473,1.8299999237060618,3,0.1297091707089817,1.0000000000000309,21.0,1.0540448586760969,20.920000076293945,1.4761584712357632,21.239999771118164,0.1297091707089817
8917,2015-07-24,20.790000915527344,21.0,20.68000030517578,20.940000534057614,345900.0,-0.00858361486509518,1.3703808359883298,2.999923707800593,57.14290579979793,44.641445147917786,0.31106050114836137,0.30901873015721293,1.1955724533984196,1.3055784478396788,38.38550183269373,0.31999969482421875,-0.2302787486042277,-0.28549909591674805,-0.7838953892871245,0.21289719745362845,-0.5346972426019363,-0.0363009492315598,-0.26272507467256645,18.03286889961728,-45.19548983912348,0.2491981466851889,7,0.19499969482421875,0.4249992370605469,1.3074989318847656,1.7199993133544922,2.4199981689453125,4,0.12121204614921122,-1.4827581670974659,20.96999931335449,1.0000000000000309,21.0,1.0540448586760969,20.920000076293945,0.12121204614921122
8918,2015-07-27,20.799999237060547,20.82999992370605,20.51000022888184,20.670000076293945,336300.0,0.0004809197254886932,2.368408372233149,-0.86666327581605,43.85959628745963,45.59817397700165,0.26111072424077975,0.23880606817738936,1.1342589753099404,1.2965980749506691,39.13909560477358,0.31999969482421164,-0.20356792940346935,-0.22950077056884766,-0.6394034366582488,0.18040189552055352,-0.43445210361354825,-0.024549437524147066,0.5200004577636719,39.18906728045479,-23.351131864725538,0.2049513330447001,7,0.10000133514404297,0.41500091552734375,1.2975006103515625,1.6800003051757812,2.0300006866455043,0,0.07884621909384415,1.3703808359883298,20.790000915527344,-1.4827581670974659,20.96999931335449,1.0000000000000309,21.0,0.07884621909384415
8919,2015-07-28,21.100000381469727,21.13999938964844,20.700000762939453,20.86000061035156,677200.0,0.014423132471786282,1.7500104308849174,1.8461640036973732,52.238815884366815,47.840735328898226,-0.06798736023640117,-0.08027502203264092,0.7850483198990155,1.000806751442223,38.96462713249533,0.4399986267089879,-0.18622015129956893,0.08000040054321289,-0.3129373872119281,0.4729381882983539,-0.11646849333435938,0.27646929442078516,0.20379932403564283,84.28587388045257,21.19231649872583,0.19646889387757077,7,-0.19999980926513672,0.11499977111816406,0.9974994659423828,1.3799991607666016,2.340000152587887,1,0.050710885093817604,2.368408372233149,20.799999237060547,1.3703808359883298,20.790000915527344,-1.4827581670974659,20.96999931335449,0.050710885093817604
8920,2015-07-29,21.5,21.59000015258789,21.06999969482422,21.11000061035156,549300.0,0.018957327549697922,-1.212762158301409,1.624999006588297,60.00001589461236,49.67819459243043,-0.42312579623167323,-0.47717400921917985,0.3327026319611228,0.6172852861671814,37.99613160335053,0.5200004577636719,-0.15144227674917943,0.4624999999999986,0.017462899677823884,0.9075371003221733,0.23998144983891123,0.6850185501610859,-0.9899997711181605,91.66665194946935,28.109038275192418,0.2225185501610868,7,-0.4499998092651367,-0.2849998474121094,0.5974998474121094,0.9799995422363281,2.2099990844726562,2,0.05441860819971844,1.7500104308849174,21.100000381469727,2.368408372233149,20.799999237060547,1.3703808359883298,20.790000915527344,0.05441860819971844
8921,2015-07-30,21.489999771118164,21.61000061035156,21.3700008392334,21.450000762939453,421000.0,-0.0004651269247365475,-1.4000114441572453,0.10256171994209383,57.456160164099266,51.68036270511653,-0.41787805459346217,-0.46751600552214256,0.28754945388718767,0.6403600451723861,36.86964826987407,0.2399997711181605,-0.11132464561726962,0.43749980926513743,-0.047599258427517555,0.9225988769577924,0.19495027541880816,0.6800493431114667,-0.958399543762205,89.09083658016002,26.81538527823723,0.242549533846328,7,-0.42999935150146484,-0.27499961853027344,0.625,0.9899997711181641,1.9300003051757812,3,0.0674732795897095,-1.212762158301409,21.5,1.7500104308849174,21.100000381469727,2.368408372233149,20.799999237060547,0.0674732795897095
8922,2015-07-31,21.65999984741211,21.82999992370605,21.450000762939453,21.56999969482422,464800.0,0.007910659753585403,-1.3030390604228343,2.250059606122741,59.071755086273505,52.798131563711706,-0.5623622825584143,-0.6022356590928659,0.06033282478449209,0.49174097501639835,34.97293538342469,0.379999160766598,-0.02408934436389032,0.5654998779296889,0.023089084879796218,1.1079106709795816,0.2942944814047408,0.836705274454637,-1.0852636047363262,87.12120336387038,27.167870820478903,0.27120539652494685,7,-0.48999977111816406,-0.45499992370605824,0.4650001525878906,0.8199996948242188,2.219999313354492,4,0.05263155113939888,-1.4000114441572453,21.489999771118164,-1.212762158301409,21.5,1.7500104308849174,21.100000381469727,0.05263155113939888
8923,2015-08-03,21.68000030517578,21.690000534057614,21.5,21.6299991607666,350700.0,0.0009233821747260951,4.428462439715989,0.5555673292925868,59.2437267741783,54.29671625230999,-0.5737175189924244,-0.5554143388173962,-0.013318170816305042,0.49233719373629725,32.42246184085579,0.19000053405761363,0.003367771236053585,0.5250002861022942,0.006480240595600151,1.0435203316089883,0.2657402633489454,0.784260308855643,-1.0299482416381807,86.72568761657227,28.366916273577473,0.2592600227533473,8,-0.5100002288818359,-0.6000003814697301,0.44499969482421875,0.7999992370605469,2.229999542236328,0,0.07057189842066602,-1.3030390604228343,21.65999984741211,-1.4000114441572453,21.489999771118164,-1.212762158301409,21.5,0.07057189842066602
8924,2015-08-04,21.920000076293945,22.07999992370605,21.649999618530273,21.649999618530273,338000.0,0.011070099987999793,-2.1851820455219504,5.399885561701316,71.42860681544013,57.061512294103395,-0.7341540094444028,-0.7628556705813914,-0.29722633905651463,0.26719391379626956,30.832314620383684,0.4300003051757777,0.0628381082345868,0.7195000648498535,0.1039310784486176,1.3350690512510894,0.41171557164923556,1.0272845580504715,-1.1991511411462383,84.15843453924352,21.184653071491567,0.3077844932006181,8,-0.625,-0.7150001525878942,0.19250011444091797,0.5599994659423828,2.200000762939453,1,0.04151459143452518,4.428462439715989,21.68000030517578,-1.3030390604228343,21.65999984741211,-1.4000114441572453,21.489999771118164,0.04151459143452518
8925,2015-08-05,22.0,22.36000061035156,21.770000457763672,22.0,545600.0,0.0036496315432303916,-1.5652231602341742,0.0,68.26927044695314,58.74565035035345,-0.7346419663676969,-0.8062197607659058,-0.41498512758710504,0.20378419849244978,29.695539586420296,0.5900001525878871,0.08463216107918115,0.75,0.04605627048382388,1.4539437295161761,0.39802813524191194,1.101971864758088,-1.1704189857676255,63.63629357762838,3.5532504881828686,0.3519718647580878,8,-0.5649995803833008,-0.654999732971195,0.007500171661376953,0.41499996185302734,2.2199993133544886,2,0.06545456972989161,-2.1851820455219504,21.920000076293945,4.428462439715989,21.68000030517578,-1.3030390604228343,21.65999984741211,0.06545456972989161
8926,2015-08-06,21.799999237060547,22.07999992370605,21.600000381469727,22.07999992370605,804000.0,-0.009090943769975102,2.4285597509554364,-100.0,65.74071866492531,59.70096289092316,-0.45206357271226594,-0.5742282537479007,-0.26068143767528795,0.4137920940830604,29.08738261640934,0.4799995422363246,0.14082181247682257,0.5109992980957045,-0.22498970991681944,1.2469883061082285,0.14300479408944256,0.8789938021019665,-0.8173762632162536,38.461377231703224,-20.154661799478454,0.3679945040062624,8,-0.36499881744384766,-0.45499897003174183,0.07250118255615234,0.5350008010864258,2.200000762939453,3,0.08761467496590836,-1.5652231602341742,22.0,-2.1851820455219504,21.920000076293945,4.428462439715989,21.68000030517578,0.08761467496590836
8927,2015-08-07,21.809999465942386,21.86000061035156,21.540000915527344,21.790000915527344,547800.0,0.00045872611155139964,4.3332909481048425,-0.07142321918789378,63.9024367550871,61.92794516510399,-0.3376709728148839,-0.5610110510137183,-0.2707820871055411,0.40884926036424574,28.38697661098339,0.3199996948242152,0.19439998300330785,0.48799953460693857,-0.2802272099772125,1.2562262791910896,0.1038861623148648,0.8721129068990123,-0.6896387284473668,36.04642394563673,-17.784802531722768,0.3841133722920754,8,-0.27999877929687855,-0.4649991989135813,0.020000457763668322,0.5,2.4800014495849574,4,0.0738193787150554,2.4285597509554364,21.799999237060547,-1.5652231602341742,22.0,-2.1851820455219504,21.920000076293945,0.0738193787150554
8928,2015-08-10,22.0,22.100000381469727,21.8799991607666,21.90999984741211,634700.0,0.008711624883545266,-1.93331977010325,4.500333810204255,78.12499689559154,64.80418749968452,-0.379454142719009,-0.7276756226459291,-0.485112374822787,0.22234789247974263,27.870700003165627,0.2900009155273402,0.23955575833861786,0.6395000457763658,-0.18446898263558964,1.4634690741883212,0.2275155315703863,1.0514845599823452,-0.7556752752193248,56.09747020348186,-0.8572734261104173,0.4119845142059783,8,-0.2849998474121094,-0.654999732971195,-0.3299999237060547,0.1549997329711914,2.35000038146973,0,0.08545450730757276,4.3332909481048425,21.809999465942386,2.4285597509554364,21.799999237060547,-1.5652231602341742,22.0,0.08545450730757276
8929,2015-08-11,22.020000457763672,22.15999984741211,21.809999465942386,21.809999465942386,604000.0,0.0009091117165305196,-2.3333212232405582,2.3333403975755127,77.41935814663199,66.73966997213114,-0.2852227872564761,-0.7233296945087773,-0.5177838096222658,0.2087128433024752,27.25405051398765,0.350000381469723,0.2953806854619998,0.6205004692077623,-0.25187006112872723,1.4928709995442517,0.1843152040395175,1.056685734376007,-0.66410814442591,58.536551326305855,-1.2562014321408697,0.43618526516824513,8,-0.1549997329711914,-0.625,-0.5850005149841309,-0.07500076293945312,2.4300003051757777,1,0.08583103316794327,-1.93331977010325,22.0,4.3332909481048425,21.809999465942386,2.4285597509554364,21.799999237060547,0.08583103316794327
8930,2015-08-12,22.030000686645508,22.06999969482422,21.479999542236328,21.84000015258789,609700.0,0.00045414299155077664,3.370394964572575,0.9047601747486552,78.80438275508209,69.11169470446255,-0.23706622299809155,-0.6816434896094634,-0.5354419976475846,0.20376375091391452,25.535795792014714,0.5900001525878906,0.3928947956569502,0.5755006790161126,-0.31082767419269786,1.461829032224923,0.13233650241170736,1.0186648556205178,-0.5736975436063645,80.88248493756241,16.274866237896276,0.44316417660440555,8,-0.125,-0.5950002670288086,-0.6850004196166992,-0.08500099182128906,2.2099990844726562,2,0.09487063492716286,-2.3333212232405582,22.020000457763672,-1.93331977010325,22.0,4.3332909481048425,21.809999465942386,0.09487063492716286
8931,2015-08-13,23.440000534057614,24.38999938964844,22.26000022888184,22.450000762939453,3098800.0,0.06400362249043612,-2.1094859211305024,5.210510465291353,93.15958038351977,72.89923084860104,-1.4990059788040178,-2.0220453538712277,-1.94170904918116,-1.1932539498261612,25.121242740595452,2.3599987030029332,0.4948805913628185,1.8755004882812472,0.6285507714694809,3.1224502050930134,1.2520256298753623,2.498975346687132,-1.9600009918212855,67.35398950499363,-3.0151042037182805,0.6234748584058839,8,-0.5050010681152308,-0.9900007247924734,-2.1975007057189906,-1.4950008392333949,0.9200000762939453,3,0.03327639767599666,3.370394964572575,22.030000686645508,-2.3333212232405582,22.020000457763672,-1.93331977010325,22.0,0.03327639767599666
8932,2015-08-14,24.020000457763672,24.190000534057614,23.5,23.649999618530273,1575100.0,0.024744023485124833,-1.059702852197568,0.3737383078538483,94.2307470616901,76.78667754721346,-1.9098788671409146,-2.5019196684441454,-2.5040672445505905,-1.7510190749959236,24.56072536844507,0.75,0.568408851645124,2.3105004310607917,0.6691210418691824,3.951879820252401,1.4898107364649888,3.1311901256565946,-2.5400009155273438,87.28525940598202,12.436237897469127,0.8206896945958045,8,-1.085000991821289,-1.5700006484985316,-2.8525004386901855,-2.075000762939453,0.7199993133544922,4,-0.0008326585088472838,-2.1094859211305024,23.440000534057614,3.370394964572575,22.030000686645508,-2.3333212232405582,22.020000457763672,-0.0008326585088472838
8933,2015-08-17,24.440000534057614,24.440000534057614,23.85000038146973,23.940000534057614,1108100.0,0.017485431652362493,1.360000610351534,1.3513482862253656,94.41487041196677,79.34070683571642,-2.1201581095098625,-2.8141759645342823,-2.8989247760660675,-2.1496291024881593,24.168141003377382,0.5900001525878835,0.6737835114368949,2.5705004692077615,0.5433010939726763,4.597699844442847,1.556900781590219,3.584100156825304,-2.6108010101318335,100.0,25.256405424358093,1.0135996876175417,8,-1.480000495910641,-1.965000152587887,-3.3225007057189906,-2.495000839233395,0.8699989318847727,0,-0.006137463799202547,-1.059702852197568,24.020000457763672,-2.1094859211305024,23.440000534057614,3.370394964572575,22.030000686645508,-0.006137463799202547
8934,2015-08-18,24.09000015258789,24.46999931335449,24.07999992370605,24.3700008392334,767600.0,-0.014320800892863805,-1.5999860128299879,-0.5600013732910156,84.90563515688066,81.18919180348615,-1.5980214463621358,-2.334185245551261,-2.5228171492556513,-1.7792584061062477,23.471391914504153,0.3899993896484375,0.765437353903522,2.0620000839233406,-0.14072204037846348,4.264722208225145,0.9606390217724368,3.1633611460742443,-1.8952884872436542,87.29099699480943,14.081306946639756,1.1013610621509022,8,-1.1150007247924805,-1.6000003814697266,-3.0374999046325684,-2.145000457763672,1.3099994659423828,1,0.010792869540679817,1.360000610351534,24.440000534057614,-1.059702852197568,24.020000457763672,-2.1094859211305024,23.440000534057614,0.010792869540679817
8935,2015-08-19,23.90999984741211,24.170000076293945,23.84000015258789,24.03000068664551,790500.0,-0.007471992695543661,-1.538458716942376,0.4285733748407835,81.1855440781541,82.90528351606713,-1.250051686342271,-2.0290262334535427,-2.3156839119398427,-1.5920223873768862,22.498815286914713,0.3299999237060547,0.8630220049628612,1.7364997863769531,-0.5626378856372547,4.035637458391161,0.5869309503698474,2.886068622384059,-1.3512421583862313,74.66064715243958,3.316893930949888,1.1495688360071046,8,-0.9350004196166992,-1.4200000762939453,-2.877499580383301,-1.9650001525878906,1.489999771118164,2,0.022584731031932037,-1.5999860128299879,24.09000015258789,1.360000610351534,24.440000534057614,-1.059702852197568,24.020000457763672,0.022584731031932037
8936,2015-08-20,23.690000534057614,24.06999969482422,23.68000030517578,23.68000030517578,796600.0,-0.00920114239893266,-76.99809269502194,-0.08333465787169962,75.82696620597507,84.23023123283245,-0.8199927474268307,-1.6809881743731516,-2.081187166907309,-1.3714220203524015,21.896935673714257,0.3899993896484375,0.9142566754006651,1.3805004119873026,-0.9405747004567502,3.7015755244313553,0.21996285576527796,2.541037968209327,-0.8254441851391583,19.58769778924343,-47.704766852303116,1.1605375562220264,8,-0.7150011062622035,-1.2000007629394496,-2.667500495910641,-1.7450008392333949,1.5499992370605504,3,0.023216514337762506,-1.538458716942376,23.90999984741211,-1.5999860128299879,24.09000015258789,1.360000610351534,24.440000534057614,0.023216514337762506
8937,2015-08-21,23.309999465942386,23.56999969482422,23.239999771118164,23.51000022888184,985500.0,-0.016040568153171786,1.0625014901175862,-19.999618539011493,68.99764671569463,83.2160812128439,-0.22891322348977994,-1.1620964725440395,-1.6895159222203553,-0.9923847836574247,20.592443841134518,0.4500007629394496,0.9736224946358867,0.8744994163513233,-1.3716529631790912,3.120651795881738,-0.24857677341388396,1.9975756061165306,-0.18857224271416584,5.691034217537375,-56.700111416327886,1.1230761897652082,8,-0.3350000381469762,-0.8199996948242223,-2.2899994850158727,-1.3649997711181676,1.340000152587887,4,0.04504509517228006,-76.99809269502194,23.690000534057614,-1.538458716942376,23.90999984741211,-1.5999860128299879,24.09000015258789,0.04504509517228006
8938,2015-08-24,22.440000534057614,22.479999542236328,21.950000762939453,22.440000534057614,1135900.0,-0.03732299235595882,12.250298030612528,-0.0,55.28455536697447,80.75665868177084,0.7935094520715751,-0.17173820309769994,-0.8132023128369106,-0.13193123130175977,18.301560816274964,1.3599987030029332,1.0409000319310522,-0.07749958038330362,-2.187893884583257,2.03289472381665,-1.1326967324832822,0.9776975717166749,2.029998779296875,19.444446546902146,-38.53294035572597,1.0551971520999772,8,0.5349988937377965,0.04999923706055043,-1.3950004577636683,-0.4950008392333949,2.2999992370605504,0,0.10249550723360268,1.0625014901175862,23.309999465942386,-76.99809269502194,23.690000534057614,-1.538458716942376,23.90999984741211,0.10249550723360268
8939,2015-08-25,22.170000076293945,22.95000076293945,22.15999984741211,22.95000076293945,1100300.0,-0.012032105674591342,1.0256415899448674,-100.0,51.663405015018036,77.74099448843039,1.214771124029788,0.19239845710242776,-0.5353811222353642,0.12398280922156601,17.191593124522175,0.7900009155273402,1.1168986764685407,-0.4010000228881836,-2.412000579426657,1.6100005336502896,-1.406500301157422,0.6045002553810548,2.2495992660522433,9.9098820450564,-45.39564170151498,1.005500278269237,8,1.0399999618530273,0.31999969482421875,-1.0399999618530273,-0.22500038146972656,2.909999847412106,1,0.14163280914942322,12.250298030612528,22.440000534057614,1.0625014901175862,23.309999465942386,-76.99809269502194,23.690000534057614,0.14163280914942322
8940,2015-08-26,22.670000076293945,22.709999084472656,22.020000457763672,22.51000022888184,1113600.0,0.02255299947132805,4.750039736783545,-0.20512782892564652,58.04067058266486,73.83889339944652,0.910892224405746,-0.2270971961546664,-1.0244905169616487,-0.3894148868894902,17.401061289860447,0.6899986267089844,1.1681567967006643,0.04049997329711985,-1.906367965158438,1.9873679117526777,-0.9329339959306608,1.0139339425249005,1.7002072944641071,33.96224887313426,-22.504261623442545,0.9734339692277789,8,0.5399999618530273,-0.18000030517578125,-1.5399999618530273,-0.7250003814697266,2.430000305175785,2,0.12042344653942427,1.0256415899448674,22.170000076293945,12.250298030612528,22.440000534057614,1.0625014901175862,23.309999465942386,0.12042344653942427
8941,2015-08-27,22.940000534057614,23.1299991607666,22.489999771118164,22.86000061035156,909300.0,0.01191003338575225,1.7826231180365368,0.5000000000000111,59.96473256424933,70.03155845528643,0.6286134808126143,-0.40358966504953386,-1.2770145954462322,-0.666109859470918,17.868774220323075,0.6399993896484375,1.2377982838831159,0.2380003929138148,-1.6368595769980772,2.1128603628257068,-0.6994295920421294,1.175430377869759,1.381802704544068,61.11113727503257,1.976459636756971,0.9374299849559459,8,0.269999504089359,-0.4500007629394496,-1.8125004768371547,-0.9950008392333949,2.689998626708988,3,0.10723622612041583,4.750039736783545,22.670000076293945,1.0256415899448674,22.170000076293945,12.250298030612528,22.440000534057614,0.10723622612041583
8942,2015-08-28,22.79999923706055,22.82999992370605,22.63999938964844,22.739999771118164,636500.0,-0.006102933467207694,2.166653421282752,0.7499940395298825,57.11742745630414,65.88739812687948,0.6452089507040846,-0.18319600062701014,-1.1224153543391289,-0.5368785535119756,18.984150044756674,0.3000011444091726,1.3117031590227661,0.040999126434329014,-1.7686582320869952,1.8506564849556533,-0.8638295528263313,0.9458278056949894,1.4743679520278867,72.0338667989962,11.998020988552398,0.9048286792606618,8,0.41000080108642223,-0.30999946594238637,-1.6724991798400914,-0.8549995422363317,2.6900005340576136,4,0.10701757086427799,1.7826231180365368,22.940000534057614,4.750039736783545,22.670000076293945,1.0256415899448674,22.170000076293945,0.10701757086427799
8943,2015-08-31,23.209999084472656,23.26000022888184,22.70000076293945,22.79999923706055,1287900.0,0.017982450049632837,1.1960671383906505,6.833391613948737,59.90015144533183,63.10901104781849,0.04736599216930415,-0.498240092397765,-1.5130743707091838,-0.9579283432863477,20.345534711633327,0.5599994659423899,1.1945032060582754,0.3744990348815911,-1.3713350151360828,2.120333084899265,-0.4984179901272441,1.2474160598904263,1.0178807760928024,95.96764890012078,34.26568097308173,0.8729170250088369,8,-0.14999866485595703,-0.7199993133544922,-2.1099987030029297,-1.2649993896484375,2.6700000762939453,0,0.06204224863675112,2.166653421282752,22.79999923706055,1.7826231180365368,22.940000534057614,4.750039736783545,22.670000076293945,0.06204224863675112
8944,2015-09-01,22.82999992370605,23.09000015258789,22.65999984741211,22.86000061035156,2194700.0,-0.016372217826618574,-1.3243207019027494,-0.07317243368472044,56.269585447709645,60.34057119999133,0.25684853831161547,-0.049087212271583525,-1.1271002629436353,-0.5906623125488899,20.992524349039424,0.5499992370605469,0.9798520239130966,-0.05100011825561879,-1.7429739629345455,1.640973726423308,-0.8969870405950822,0.7949868040838446,1.3523223549068888,65.3225496333732,5.797001532020417,0.8459869223394636,9,0.1800003051757848,-0.24499988555907848,-1.772499561309811,-0.8850002288818324,2.9899997711181676,1,0.08366184204095517,1.1960671383906505,23.209999084472656,2.166653421282752,22.79999923706055,1.7826231180365368,22.940000534057614,0.08366184204095517
8945,2015-09-02,23.440000534057614,23.440000534057614,22.899999618530273,23.040000915527344,1042900.0,0.02671925590845725,1.7000071525642244,-13.333015449170205,50.0,57.47090828821633,-0.476993626421514,-0.575164152417635,-1.7268158932630016,-1.210457223815137,21.20877208906072,0.6100006103515625,0.7250298103820931,0.48700046539306285,-1.1693000401370277,2.1433009709231534,-0.3411497873719824,1.3151507181581081,0.6976753142418559,100.0,39.75183322187491,0.8281502527650452,9,-0.6800003051757777,-0.6700010299682582,-2.3825001716613734,-1.4950008392333949,2.5900001525878977,2,0.06996584267417427,-1.3243207019027494,22.82999992370605,1.1960671383906505,23.209999084472656,2.166653421282752,22.79999923706055,0.06996584267417427
8946,2015-09-03,23.709999084472656,23.989999771118164,23.5,23.5,2033800.0,0.011518709226253865,-3.6666848319709353,0.5249982118589561,47.058810755563336,55.03325984820174,-0.8312744441930846,-0.7322777734347454,-1.9815680699439362,-1.4900568511027643,22.135696705108476,0.5499992370605504,0.5340365845815924,0.6614990234375,-0.9340246888566064,2.2570227357316064,-0.13626283270955497,1.459260879584555,0.3839232621196125,79.2592142573563,21.504453999254103,0.7977618561470533,9,-0.7399988174438477,-0.7899990081787109,-2.5774989128112793,-1.7649993896484375,2.4800014495849574,3,0.058625109686628596,1.7000071525642244,23.440000534057614,-1.3243207019027494,22.82999992370605,1.1960671383906505,23.209999084472656,0.058625109686628596
8947,2015-09-04,23.420000076293945,23.68000030517578,23.28000068664551,23.399999618530273,736300.0,-0.012231084748064225,-2.0769400061623,0.09524069028156222,40.07781538050498,53.34362207192735,-0.5856145505896784,-0.33252591366212414,-1.6680949314509874,-1.2068122341626761,23.14890985228466,0.4299983978271449,0.3474285985252621,0.29099998474121236,-1.200490195007763,1.7824901644901878,-0.4547451051332736,1.0367450746156983,0.631043838625267,57.14287762995427,4.53638798928494,0.7457450898744871,9,-0.41499996185302734,-0.46000003814697266,-2.2824997901916504,-1.4750003814697266,2.909999847412106,4,0.09436375223199289,-3.6666848319709353,23.709999084472656,1.7000071525642244,23.440000534057614,-1.3243207019027494,22.82999992370605,0.09436375223199289
8948,2015-09-08,23.8799991607666,23.959999084472656,23.54999923706055,23.71999931335449,997000.0,0.019641293039032615,1.5625014901175183,7.999809269502371,47.99998982747026,52.936575939977594,-0.9162189828067611,-0.6792859677442777,-2.1023367998507396,-1.6698417140145132,23.787524778864917,0.5399990081787109,0.20197049681546986,0.6569991111755371,-0.7704917014320927,2.084489923783167,-0.05674629512827778,1.370744517479352,0.1290238911130146,91.72927694273508,41.71278503929441,0.7137454063038153,9,-0.8749990463256836,-0.9049997329711914,-2.6924991607666016,-1.9349994659423828,1.820001602172848,1,0.06742046343940822,-2.0769400061623,23.420000076293945,-3.6666848319709353,23.709999084472656,1.7000071525642244,23.440000534057614,0.06742046343940822
8949,2015-09-09,23.90999984741211,24.15999984741211,23.81999969482422,24.0,837700.0,0.0012563102051861286,-1.5185153788553103,-0.562501490117528,50.0,52.04316809745928,-0.7525869567841923,-0.5907191518131896,-2.0918383474031828,-1.6987373215017314,24.740559122384404,0.3400001525878906,0.10410300061892386,0.5924998283386245,-0.7472073993010149,1.9322070559782638,-0.07735378548119343,1.2623534421584424,-1.9599990844726562,80.15873376294083,31.885643568477292,0.6698536138198194,9,-0.5850000381469727,-0.9350004196166992,-2.7849998474121094,-1.9650001525878906,1.4300003051757812,2,0.08239227628300116,1.5625014901175183,23.8799991607666,-2.0769400061623,23.420000076293945,-3.6666848319709353,23.709999084472656,0.08239227628300116
8950,2015-09-10,24.1200008392334,24.229999542236328,23.86000061035156,23.96999931335449,915300.0,0.00878297754753099,1.000000000000019,-1.6666807951511435,54.22397143698671,51.40530574998566,-0.8216839149601931,-0.6704907639315572,-2.253551614976452,-1.9044847984132822,26.681716096617393,0.3699989318847692,0.14728109314873805,0.6980008125305162,-0.5411263351416302,1.9371279602026625,0.07843723869444119,1.3175643863665911,-2.125800094604493,88.42117520925643,35.010989790852236,0.6195635738360737,9,-0.6850013732910156,-1.1450014114379883,-2.8700008392333984,-2.200000762939453,1.889999389648441,3,0.07048087879108267,-1.5185153788553103,23.90999984741211,1.5625014901175183,23.8799991607666,-2.0769400061623,23.420000076293945,0.07048087879108267
8951,2015-09-11,24.21999931335449,24.270000457763672,23.95000076293945,24.040000915527344,1079900.0,0.004145873575527981,1.285706500636942,1.1999771120491824,59.45946267463544,51.665531885355804,-0.805753918089092,-0.7473758618767796,-2.3043943319323823,-1.9978487232023738,25.392483886293764,0.3199996948242223,0.24564237318590543,0.758999347686764,-0.5305848657558805,2.0485835611294085,0.11420724096544177,1.4037914544080863,-2.136366616821288,94.94937818493541,34.03644706554807,0.6447921067213217,9,-0.754999160766598,-1.2449998855590785,-2.8299989700317347,-2.3599996566772425,2.0300006866455114,4,0.07473168557412047,1.000000000000019,24.1200008392334,-1.5185153788553103,23.90999984741211,1.5625014901175183,23.8799991607666,0.07473168557412047
8952,2015-09-14,24.0,24.290000915527344,23.93000030517578,24.209999084472656,600400.0,-0.009083374054151383,-1.0571553133514986,-1.1666719649044959,68.75000286560947,52.64884870983109,-0.444363112151521,-0.5575369698358692,-2.0248541295651705,-1.7719477651099425,24.041378771313894,0.3600006103515625,0.26819272297784735,0.5400000572204604,-0.7477887324940653,1.8277888469349861,-0.10389433763680245,1.1838944520777233,-1.7851852377929696,60.81077597983351,-5.126734072392466,0.6438943948572635,9,-0.5249996185302734,-1.0250005722045898,-2.609999656677246,-2.25,1.8099994659423864,0,0.09125002225240064,1.285706500636942,24.21999931335449,1.000000000000019,24.1200008392334,-1.5185153788553103,23.90999984741211,0.09125002225240064
8953,2015-09-15,24.290000915527344,24.29999923706055,23.79999923706055,24.04999923706055,667900.0,0.012083371480305916,2.846178675704518,-1.142870118074461,75.35887143324537,54.76988048600174,-0.6314596584210115,-0.9057920990373418,-2.2394334312719835,-2.0544604552018164,22.297998088623167,0.5,0.2677209291014151,0.837500953674315,-0.42780743847631797,2.102809345824948,0.20484675759900028,1.4701551497496297,-1.9091712610546878,98.00033569335866,23.943986792323244,0.6326541960753161,9,-0.6900014877319336,-1.3150014877319336,-2.8525004386901855,-2.575000762939453,1.7999992370605469,1,0.08398513508802052,-1.0571553133514986,24.0,1.285706500636942,24.21999931335449,1.000000000000019,24.1200008392334,0.08398513508802052
8954,2015-09-16,24.35000038146973,24.479999542236328,24.15999984741211,24.34000015258789,971300.0,0.0024701302462295516,1.3703808359883298,0.04166732893588127,72.45990995677366,57.26542603675435,-0.5064289967306905,-0.9964002311218003,-2.2391675609722803,-2.1033533378712583,20.510037019213566,0.31999969482421875,0.3067518447463229,0.8845004081726096,-0.41331117562987885,2.182311991975098,0.23559461627136358,1.5334062000738555,-1.7772537687382837,80.88248493756284,1.6820253627297888,0.6489057919012444,9,-0.47000026702881215,-1.370000839233402,-2.8200001716613805,-2.645000457763679,2.479999542236321,2,0.05544149323698022,2.846178675704518,24.290000915527344,-1.0571553133514986,24.0,1.285706500636942,24.21999931335449,0.05544149323698022
8955,2015-09-17,24.45000076293945,24.76000022888184,24.229999542236328,24.489999771118164,922600.0,0.0041067917824682,-1.208329525270321,-3.9998092695011276,71.14847569624955,59.942055474608374,-0.5007538692789666,-1.1108233065285056,-2.276498052347968,-2.192670578038989,19.3182387216685,0.5300006866455114,0.300191062112134,0.957500743865964,-0.4003285939706238,2.3153300817025517,0.27858607494767185,1.636415412784256,-1.6483837986674175,67.70842232628667,-13.210968400198865,0.6789146689182934,9,-0.43000030517577414,-1.3300008773803675,-2.8200001716613734,-2.795001029968258,2.599998474121101,3,0.03640079189680323,1.3703808359883298,24.35000038146973,2.846178675704518,24.290000915527344,-1.0571553133514986,24.0,0.03640079189680323
8956,2015-09-18,24.239999771118164,24.440000534057614,24.040000915527344,24.209999084472656,1640400.0,-0.008588997352490857,-1.1621774879500801,-0.7500357636735779,69.78024079769149,63.24232496540688,-0.23207075778256936,-0.9038457040821974,-2.0052976695210525,-1.9734184833615842,18.288604590426534,0.4099998474121058,0.3485563785475634,0.7199997901916504,-0.6764017425930042,2.116401322976305,0.021799023799324857,1.418200556583976,-1.164209149800758,45.833341611747294,-34.71421004829319,0.6982007663923266,9,-0.0850000381469691,-0.8849992752075195,-2.5699992179870605,-2.7649993896484375,2.6300010681152344,4,0.07301982155431452,-1.208329525270321,24.45000076293945,1.3703808359883298,24.35000038146973,2.846178675704518,24.290000915527344,0.07301982155431452
8957,2015-09-21,24.36000061035156,24.43000030517578,24.1299991607666,24.38999938964844,794400.0,0.0049505297180891805,4.4545359966708284,-0.9999364231676346,67.164209696851,65.3716827286714,-0.22876748557589366,-0.9920106736244243,-2.065633801332165,-2.0828975067189752,18.162491461135506,0.3000011444091797,0.4120443317268929,0.7875005722045856,-0.6538860127492896,2.2288871571584608,0.066807279727648,1.5081938646815232,-1.0484206439751311,58.33341611747592,-19.426528660428588,0.720693292476937,9,-0.08000087738036399,-1.0050001144409144,-1.6675009727477992,-2.000000953674313,2.5499992370605504,0,0.07758617989710981,-1.1621774879500801,24.239999771118164,-1.208329525270321,24.45000076293945,1.3703808359883298,24.35000038146973,0.07758617989710981
8958,2015-09-22,24.739999771118164,24.81999969482422,24.190000534057614,24.38999938964844,1731500.0,0.015599308343413165,1.4705838354146004,-11.667154120037809,78.50747339389798,68.53917977243785,-0.529644330989484,-1.255220592636519,-2.3829015054393707,-2.4495793300493105,19.92803362271317,0.6299991607666051,0.4906896744052389,1.052499771118164,-0.3753862843244171,2.4803858265607452,0.3385567433968717,1.7664427988394564,-1.22564096799098,89.74358347353183,9.980349307260155,0.7139430277212906,9,-0.43000030517578125,-1.3549995422363281,-2.0475001335144043,-2.380000114440918,2.090000152587887,1,0.04324978596294726,4.4545359966708284,24.36000061035156,-1.1621774879500801,24.239999771118164,-1.208329525270321,24.45000076293945,0.04324978596294726
8959,2015-09-23,25.309999465942386,25.45000076293945,24.61000061035156,24.71999931335449,1821300.0,0.023039599842262337,-1.0740807022831556,1.6857128843984877,78.24773883940937,71.20848726159593,-0.9836064241580011,-1.663190517788884,-2.8825752971965777,-3.0056860584217056,21.794550684281162,0.8400001525878906,0.6595224079520001,1.465499496459966,0.049701638453765185,2.8812973544661666,0.7576005674568655,2.1733984254630663,-1.5867381201436785,90.07082892568963,12.335870122072507,0.7078989290031005,9,-0.6849994659423864,-1.6099987030029332,-2.5924992561340368,-2.924999237060554,1.7800006866455043,2,0.030817886333624367,1.4705838354146004,24.739999771118164,4.4545359966708284,24.36000061035156,-1.1621774879500801,24.239999771118164,0.030817886333624367
8960,2015-09-24,25.399999618530273,25.5,25.06999969482422,25.239999771118164,1500300.0,0.003555912860013777,1.3888865341414827,0.2711861119193062,76.99682088163418,73.15708261792912,-0.9755320948074129,-1.6213044540138668,-2.8897600309810016,-3.08192719917583,23.97714163636558,0.43000030517578125,0.7578902249128987,1.4189996719360352,-0.04558442667524787,2.883583770547318,0.6867076226303936,2.1512917212416767,-1.3659251776462327,93.15065450840018,14.96373257828455,0.7322920493056411,9,-0.75,-1.6749992370605469,-2.6675000190734863,-3.0000000000000036,1.6000003814697266,3,0.0562992254587491,-1.0740807022831556,25.309999465942386,1.4705838354146004,24.739999771118164,4.4545359966708284,24.36000061035156,0.0562992254587491
8961,2015-09-25,25.399999618530273,25.670000076293945,25.25,25.520000457763672,1591900.0,0.0,1.0,-0.7500059604701619,84.85914499744138,74.94698729924379,-0.8834507816464807,-1.5047050214109206,-2.8152308759661793,-3.0637173656722076,25.793641280625522,0.4200000762939453,0.8503910742918137,1.2959997177124016,-0.21299658735242488,2.804996022777228,0.5415015651799884,2.050497870244815,-1.0727400658230408,82.4675131656519,1.5517959382972748,0.7544981525324126,9,-0.6649999618530273,-1.5899991989135742,-2.6675000190734863,-3.0000000000000036,1.5599994659423828,4,0.06496061587837731,1.3888865341414827,25.399999618530273,-1.0740807022831556,25.309999465942386,1.4705838354146004,24.739999771118164,0.06496061587837731
8962,2015-09-28,25.239999771118164,25.93000030517578,25.15999984741211,25.34000015258789,1838700.0,-0.006299206685632552,-4.923075230165425,0.8333306842565366,76.77165590842341,75.10396335204133,-0.591233936668246,-1.214818151583028,-2.5771559399210275,-2.8856145361250967,27.79227533026647,0.7700004577636719,0.9046490273298744,1.0139998435974107,-0.4448013675817464,2.4728010547765678,0.28459923800783216,1.7434004491869892,-0.6441921136935882,60.34479167694341,-18.409823422751394,0.7294006055895784,9,-0.25499916076660156,-1.2999992370605469,-2.507500171661377,-2.840000152587894,1.6800003051757812,0,0.0645800745997005,1.0,25.399999618530273,1.3888865341414827,25.399999618530273,-1.0740807022831556,25.309999465942386,0.0645800745997005
8963,2015-09-29,24.649999618530273,25.31999969482422,24.56999969482422,25.28000068664551,1775300.0,-0.023375600552224318,1.1126787805847778,6.299986648610537,61.935478710607924,73.93458210246736,0.06168960391670808,-0.5390423449373714,-1.918195328923158,-2.2853888957496977,28.89271159407592,0.75,0.9121875009712603,0.3519996643066392,-1.0360938842814882,1.7400932128947666,-0.34204710998742627,1.0460464386007047,1.2800006866455078,5.882344691402349,-69.69171747004194,0.694046774294064,9,0.33500099182128906,-0.7099990844726562,-1.9175000190734863,-2.2500000000000036,2.25,1,0.09168358068382743,-4.923075230165425,25.239999771118164,1.0,25.399999618530273,1.3888865341414827,25.399999618530273,0.09168358068382743
8964,2015-09-30,24.739999771118164,25.020000457763672,24.520000457763672,24.809999465942386,2210500.0,0.0036511218653421107,1.040809335855696,0.11111043832614291,60.402668240336254,72.74060349625476,0.03668664082501749,-0.5044781636833164,-1.9264512732858634,-2.3667718244122256,30.0813768817228,0.5,0.9017090784584809,0.34649982452392436,-0.8683427991093176,1.5613424481571663,-0.2609214872926984,0.9539211363405471,1.1900005340576172,15.602789869678023,-55.93597760226868,0.6074213118166211,9,0.24500083923339844,-0.7649993896484375,-2.007500171661377,-2.340000152587894,2.260000228881836,2,0.08447858415212206,1.1126787805847778,24.649999618530273,-4.923075230165425,25.239999771118164,1.0,25.399999618530273,0.08447858415212206
8965,2015-10-01,25.07999992370605,25.10000038146973,24.59000015258789,24.739999771118164,1836900.0,0.013742932729724933,1.6842041861165171,-4.8571662125337625,63.354041682067674,72.02658137229659,-0.22858871557179228,-0.7539704805460126,-2.181650028904773,-2.698804601515821,30.94678267638572,0.5100002288818395,0.8459309335465655,0.6045000076293903,-0.5596932788995943,1.7686932941583748,0.022403364364897982,1.1865966508938826,0.793600387573246,39.716278478341195,-27.668977610238173,0.582096643264493,10,-0.05000019073485973,-1.1049995422363246,-2.2300000190734828,-2.6800003051757812,1.6000003814697301,3,0.08014355003972518,1.040809335855696,24.739999771118164,1.1126787805847778,24.649999618530273,-4.923075230165425,25.239999771118164,0.08014355003972518
8966,2015-10-02,25.10000038146973,25.209999084472656,24.82999992370605,24.90999984741211,2830100.0,0.0007974664204355442,-1.1714214091476103,0.5588248493756404,68.21191258287021,72.14299280407647,-0.1271391367728718,-0.7004063793843684,-2.113901101761069,-2.712077541560898,31.30933592767548,0.3799991607666051,0.815405362694051,0.5550004005432179,-0.5824295434142925,1.6924303445007283,-0.013714571435539114,1.1237153725219748,0.7194559356689432,41.13475081366715,-25.96339782279515,0.5687149719787555,10,-0.039999961853030896,-0.8900003433227575,-2.2500004768371618,-2.7000007629394602,1.4699993133544886,4,0.0756971948069356,1.6842041861165171,25.07999992370605,1.040809335855696,24.739999771118164,1.1126787805847778,24.649999618530273,0.0756971948069356
8967,2015-10-05,25.6299991607666,25.70000076293945,25.11000061035156,25.270000457763672,6659000.0,0.02111548889410164,1.3599916076980632,1.894724690056683,70.55211888280868,71.25906452506655,-0.5118723708545652,-1.1134347838855376,-2.542379887654562,-3.23219858700449,32.26535187469077,0.6000003814697195,0.8040553899496743,0.9744992256164551,-0.13172158653397759,2.0807200377668877,0.42138881954123875,1.5276096316916714,0.13747892199707223,94.06766236705165,29.602876366274415,0.5531104060752159,10,-0.404998779296875,-1.3449993133544922,-2.779999256134033,-3.2299995422363317,1.3299999237060547,0,0.05189231241731629,-1.1714214091476103,25.10000038146973,1.6842041861165171,25.07999992370605,1.040809335855696,24.739999771118164,0.05189231241731629
8968,2015-10-06,25.489999771118164,25.8700008392334,25.46999931335449,25.70000076293945,2002100.0,-0.005462325174896754,-2.199987793061819,-0.5833381900255805,67.06585834681994,70.01663335922329,-0.2841822135333807,-0.8923869068841981,-2.3007165124985463,-3.0862286838903543,33.034690015762656,0.4000015258789098,0.8148950906336054,0.7539998054504409,-0.34892212543752166,1.8569217363384034,0.20253884000646138,1.3054607708944204,-0.9699993133544922,71.85178068605191,9.072786542438301,0.5514609654439807,10,-0.2649993896484375,-1.1949996948242188,-2.6399998664855957,-3.090000152587894,1.149999618530277,1,0.05610044401789538,1.3599916076980632,25.6299991607666,-1.1714214091476103,25.10000038146973,1.6842041861165171,25.07999992370605,0.05610044401789538
8969,2015-10-07,25.8799991607666,26.040000915527344,25.479999542236328,25.60000038146973,1844600.0,0.015300093885851407,-1.1538495396691486,-1.3333212232404847,69.6969521822859,69.20553683707348,-0.6535522208876614,-1.188148619814207,-2.5920954117313535,-3.4680887939579677,33.69794300609532,0.5600013732910156,0.8516902722200257,1.045499229431151,-0.09794780568564221,2.188946264547944,0.47377571187275436,1.6172227469895475,-1.3329986953735364,88.96540202941787,25.70245612653745,0.5717235175583957,10,-0.5999984741210938,-1.529998779296875,-3.10499906539917,-3.4799995422363317,-2.3599987030029297,2,0.03941269284544524,-2.199987793061819,25.489999771118164,1.3599916076980632,25.6299991607666,-1.1714214091476103,25.10000038146973,0.03941269284544524
8970,2015-10-08,25.81999969482422,25.940000534057614,25.56999969482422,25.8799991607666,1643700.0,-0.002318372020403303,3.111069903468276,-0.2142847411444169,72.70116375750129,67.8546500326357,-0.5897264654855974,-1.047990389083136,-2.445034469677765,-3.4035694278965885,34.324241455304346,0.3700008392333949,0.8174806578001892,0.9004998207092285,-0.27169459965024245,2.0726942410686995,0.3144026105294948,1.4865970308889622,-1.2132792114257818,81.81809583709685,15.675003136663776,0.5860972101797347,10,-0.5399990081787109,-1.3499994277954102,-3.0224995613098145,-3.420000076293949,-2.3099994659423793,3,0.04570101933085313,-1.1538495396691486,25.8799991607666,-2.199987793061819,25.489999771118164,1.3599916076980632,25.6299991607666,0.04570101933085313
8971,2015-10-09,26.03000068664551,26.270000457763672,25.70000076293945,25.8700008392334,1075700.0,0.008133268563259799,-1.2799987792968568,-2.66668785961795,73.38937130651331,67.47884063242347,-0.7833404315571144,-1.17571759615835,-2.5634163498868787,-3.6085818324115984,35.05612704534468,0.5699996948242223,0.7491988089326469,1.020000743865971,-0.2031784294266501,2.243179917158592,0.4084111572196605,1.6315903305122816,-1.3659489859619178,79.31036183723774,11.676279221859147,0.6115895866463112,10,-0.6350002288818395,-1.2550001144409215,-3.2650008201599157,-3.6300010681152415,-2.5300006866455114,4,0.024971171778099377,3.111069903468276,25.81999969482422,-1.1538495396691486,25.8799991607666,-2.199987793061819,25.489999771118164,0.024971171778099377
8972,2015-10-12,26.190000534057614,26.209999084472656,25.88999938964844,26.06999969482422,1249500.0,0.006146747721531565,3.000047684329693,0.750005960470123,71.64181228947983,68.557322141187,-0.8877695665223939,-1.2260984544895202,-2.6335293349175153,-3.7640491019079647,35.80521965017402,0.3199996948242152,0.6880821037764839,1.070500564575191,-0.16402819882814512,2.305029327978527,0.4532361828735212,1.687764946276861,-1.4295919079492165,90.0000238418234,24.123201505828973,0.6172643817016688,10,-0.7950000762939418,-1.4149999618530238,-3.2450003623962367,-3.7900009155273438,-2.7100009918212855,0,0.014509322375631628,-1.2799987792968568,26.03000068664551,3.111069903468276,25.81999969482422,-1.1538495396691486,25.8799991607666,0.014509322375631628
8973,2015-10-13,26.32999992370605,26.43000030517578,26.04999923706055,26.11000061035156,2169800.0,0.005345528323543958,-1.235286857886631,1.8333147897958104,67.46577221539981,69.34211147174963,-0.8542311809017704,-1.2705730211980857,-2.6808065578413967,-3.896420417317838,36.94692326212158,0.3800010681152308,0.6113333009030697,1.1085000038146937,-0.1736406964393744,2.390640704068762,0.46742965368765965,1.7495703539417278,-1.4790157876983372,89.47365250946609,25.556027474296585,0.6410703501270338,10,-0.8199996948242152,-1.340000152587887,-3.347499847412106,-3.9300003051757812,-2.8099994659423793,1,0.023927047572810167,3.000047684329693,26.190000534057614,-1.2799987792968568,26.03000068664551,3.111069903468276,25.81999969482422,0.023927047572810167
8974,2015-10-14,25.70000076293945,26.32999992370605,25.6299991607666,26.32999992370605,1068400.0,-0.023927047572810167,1.2222276045182918,-2.863641486696202,54.335280190293965,68.34002686155254,-0.08240042889945443,-0.5631210322948199,-1.971231239109322,-3.2583873678016992,37.543114048023284,0.7000007629394496,0.5692108134224014,0.41100082397460724,-0.819042328221645,1.6410439761708595,-0.2040207521235189,1.0260224000727334,-0.722695333398292,15.116392540941018,-43.240273839431254,0.6150215760981258,10,-0.0700006484985316,-0.5850009918212855,-2.7100009918212855,-3.3000011444091797,-2.070001602172848,2,0.03657582096513057,-1.235286857886631,26.32999992370605,3.000047684329693,26.190000534057614,-1.2799987792968568,26.03000068664551,0.03657582096513057
8975,2015-10-15,25.34000015258789,25.84000015258789,25.020000457763672,25.79999923706055,2204000.0,-0.014007805434414489,2.0370307577106206,0.7301582495965857,49.21466622128552,66.22922171026536,0.3557730868498439,-0.14021403302836433,-1.5367760525720904,-2.889330926277516,37.36998793938506,0.8199996948242188,0.6043763117929082,0.006500244140625,-1.1584127366616563,1.1714132249429063,-0.5759562462605139,0.5889567345417639,1.0900001525878906,22.695016273337966,-31.26463073270642,0.5824564904011399,10,0.38500022888183594,-0.22500038146972656,-2.190000534057617,-2.9400005340576207,-2.079999923706051,3,-0.07182319194415432,1.2222276045182918,25.70000076293945,-1.235286857886631,26.32999992370605,3.000047684329693,26.190000534057614,-0.07182319194415432
8976,2015-10-16,26.01000022888184,26.04999923706055,25.3799991607666,25.399999618530273,1236300.0,0.026440413269907648,-1.0615338568259556,-1.326090922661003,58.89146432463534,64.93359342602388,-0.19173125262368984,-0.7070625590508861,-2.116553392368882,-3.5486822832712903,37.708430110532696,0.7099990844726598,0.6643304157161012,0.5880002975463903,-0.49304410518188035,1.669044700274661,0.047478096182256735,1.1285224989105238,0.3918000793456997,70.21275732300234,16.3560246142265,0.5405222013641346,10,-0.2849998474121129,-0.8950004577636754,-2.805000782012943,-3.6100006103515696,-2.55999946594239,4,-0.09611687727799278,2.0370307577106206,25.34000015258789,1.2222276045182918,25.70000076293945,-1.235286857886631,26.32999992370605,-0.09611687727799278
8977,2015-10-19,26.25,26.31999969482422,25.84000015258789,25.979999542236328,1903000.0,0.009227211418924242,1.341462053052224,0.4426232583735622,70.10051924961606,65.270777970779,-0.3738493457053167,-0.8413445205696668,-2.262003797890827,-3.7535369375392484,38.184271470225305,0.4799995422363281,0.697801734644905,0.7335000991821303,-0.2852976881481233,1.752297886512384,0.22410120551700174,1.242898992847259,0.12416431121826221,87.23401952800556,26.180748983676025,0.5093988936651274,10,-0.5249996185302734,-1.135000228881836,-3.0300002098083496,-3.85000038146973,-2.4300003051757812,0,-0.10476190476190472,-1.0615338568259556,26.01000022888184,2.0370307577106206,25.34000015258789,1.2222276045182918,25.70000076293945,-0.10476190476190472
8978,2015-10-20,25.809999465942386,26.1200008392334,25.3799991607666,26.1200008392334,1221600.0,-0.016761925106956732,3.774183227711807,-1.1481512878113433,62.35566033497117,64.45507887663291,0.1299861461618299,-0.3342071261554729,-1.7367425620118127,-3.293686125183857,37.88636567584784,0.8700008392333984,0.7104788207024022,0.23999958038330504,-0.7176512735225415,1.1976504342891516,-0.23882584656961825,0.7188250073362283,0.5370815682067835,60.30529238501712,-6.228767384907478,0.478825426952923,10,-0.0849990844726598,-0.6949996948242223,-2.584999561309818,-3.4099998474121165,-2.0,1,-0.09027508608749146,1.341462053052224,26.25,-1.0615338568259556,26.01000022888184,2.0370307577106206,25.34000015258789,-0.09027508608749146
8979,2015-10-21,26.09000015258789,26.35000038146973,25.78000068664551,25.86000061035156,1025800.0,0.010848535158436645,-1.9230799327047756,-0.7419307204823925,61.826704587331434,63.24680563550293,-0.1308539142692986,-0.5826486358720118,-1.927115796599157,-3.546098991279962,37.024104522662235,0.5699996948242188,0.6784741097215203,0.4810002326965339,-0.4954144771246547,1.4574149425177225,-0.007207122214058614,0.9692075876071264,-1.0699996948242188,80.45110948898807,10.090012909905425,0.4882073549105937,10,-0.36499977111816406,-0.8549995422363281,-2.8025007247924805,-3.6900005340576207,-2.020000457763672,2,-0.09850516212317073,3.774183227711807,25.809999465942386,1.341462053052224,26.25,-1.0615338568259556,26.01000022888184,-0.09850516212317073
8980,2015-10-22,26.82999992370605,26.82999992370605,26.149999618530273,26.26000022888184,767800.0,0.028363348669615096,1.3859672605105178,2.4782644751462994,67.33467217288002,62.574061287321456,-0.796253074799349,-1.2754145439576305,-2.567363716351114,-4.251373060917739,36.27249770386792,0.7399997711181605,0.69044384694417,1.149499988555906,0.03750823867231645,2.2614917384394957,0.5935041136141095,1.7054958634977027,-1.7833994674682572,100.0,24.87033133345055,0.5559958749417953,10,-0.9049997329711879,-1.394999504089352,-3.400000095367428,-4.42500019073486,-3.3099994659423793,3,-0.11926950324409213,-1.9230799327047756,26.09000015258789,3.774183227711807,25.809999465942386,1.341462053052224,26.25,-0.11926950324409213
8981,2015-10-23,27.04999923706055,27.059999465942386,26.76000022888184,27.03000068664551,1356000.0,0.008199750800599759,14.00033379428735,0.03508519495121244,65.1709461797384,61.85507616401685,-0.956987285974499,-1.4392532184131284,-2.7284535638418994,-4.437409911554564,35.40723020858526,0.2999992370605469,0.6645711871527205,1.2869993209838917,0.027574237497454135,2.5464244044703293,0.6572867792406747,1.9167118627271087,-1.932062802124026,99.4047483889719,25.56887323164493,0.629712541743218,10,-1.009999275207523,-1.4999990463256871,-3.4799990653991735,-4.454998970031742,-3.6899986267089915,4,-0.14011087301570513,1.3859672605105178,26.82999992370605,-1.9230799327047756,26.09000015258789,3.774183227711807,25.809999465942386,-0.14011087301570513
8982,2015-10-26,26.8700008392334,27.11000061035156,26.56999969482422,27.020000457763672,840300.0,-0.006654284765396201,2.272733578013516,-7.500524558893658,64.61866341662903,61.53873074193121,-0.7491702516442729,-1.1919920328721858,-2.5091207034656797,-4.220638177527565,34.11981837821781,0.5400009155273402,0.6319685357098734,1.025500869750978,-0.3006170528840606,2.3516187923860166,0.3624419084334569,1.688559831068499,-1.6355406224365225,86.12719248439136,11.542968582373888,0.6630589613175196,10,-0.8050003051757812,-1.2500009536743164,-3.1150007247924805,-4.235000610351559,-4.220001220703125,0,-0.12727949272336236,14.00033379428735,27.04999923706055,1.3859672605105178,26.82999992370605,-1.9230799327047756,26.09000015258789,-0.12727949272336236
8983,2015-10-27,26.90999984741211,27.15999984741211,26.559999465942386,26.739999771118164,1051300.0,0.001488612092646724,-1.264149449568705,-1.1333367241839707,61.78491290568834,62.36646771030836,-0.7803011739679633,-1.110955526014905,-2.5220493950380742,-4.222140231515333,34.14225780390391,0.600000381469723,0.5805222886250974,0.9524998664855957,-0.32947027744806334,2.2344700104192547,0.31151479451876796,1.5934849384524234,-1.5254963991308585,81.88404695397615,8.742251139221196,0.6409850719668289,10,-0.8199996948242188,-1.234999656677246,-3.0924997329711914,-4.27499961853027,-4.719999313354496,1,-0.11482720810513314,2.272733578013516,26.8700008392334,14.00033379428735,27.04999923706055,1.3859672605105178,26.82999992370605,-0.11482720810513314
8984,2015-10-28,26.82999992370605,26.93000030517578,26.43000030517578,26.93000030517578,970100.0,-0.002972869719794935,8.999961853172863,-0.588237274063457,61.503426060653695,63.73188547023816,-0.584634793991615,-0.9131684328813847,-2.404067344859431,-4.101482299059125,34.17699378439113,0.5,0.5287880256938848,0.7679999351501436,-0.4343591271303602,1.9703589974306475,0.1668204040098935,1.3691794662903938,-1.2679468355117152,67.32674763139423,-4.522677268594023,0.6011795311402519,10,-0.5600004196166957,-0.9899997711181605,-2.9825000762939418,-4.164999961853024,-4.469999313354492,2,-0.11256058391171664,-1.264149449568705,26.90999984741211,2.272733578013516,26.8700008392334,14.00033379428735,27.04999923706055,-0.11256058391171664
8985,2015-10-29,27.09000015258789,27.1299991607666,26.690000534057614,26.79999923706055,489300.0,0.009690653358970458,1.378377821079891,-2.8999980926585045,61.93693974277406,64.07027162780913,-0.6373122312548318,-1.0697080537136046,-2.616478277088696,-4.317622491729104,34.2097121094173,0.4399986267089879,0.49920766160340335,0.9275001525878892,-0.26523001131585033,2.1202303164916287,0.33113507063601944,1.523865234539759,-1.3681523884717777,90.41099469599979,18.69958315545591,0.5963650819518701,10,-0.8200006484985352,-1.25,-2.927499771118164,-4.109999656677246,-5.079999923706051,3,-0.11148026728509164,8.999961853172863,26.82999992370605,-1.264149449568705,26.90999984741211,2.272733578013516,26.8700008392334,-0.11148026728509164
8986,2015-10-30,27.0,27.309999465942386,26.979999542236328,27.040000915527344,824900.0,-0.003322264750127424,-7.249809269502283,-0.13793375601799648,59.267734753530696,62.866628906021866,-0.4381930515300638,-0.8749241300871233,-2.4718611287730674,-4.189109531536005,34.19195384068985,0.32999992370605824,0.5634396039029994,0.7425000190734856,-0.3953072712011618,1.880307309348133,0.17359637393616367,1.3114036642108076,-1.1343370275542881,64.7727543657732,-4.43420555464354,0.5689036451373229,10,-0.6550006866455078,-1.0850000381469727,-2.8125,-3.994999885559082,-4.770000457763672,4,-0.1288888719346788,1.378377821079891,27.09000015258789,8.999961853172863,26.82999992370605,-1.264149449568705,26.90999984741211,-0.1288888719346788
8987,2015-11-02,26.959999084472656,27.10000038146973,26.459999084472656,27.0,1182900.0,-0.0014815153899015998,4.3333068425652375,1.0,57.377041857606365,62.31344907520356,-0.3206021544362727,-0.7696336043347856,-2.3643315030630703,-4.109798752034152,33.25082932682636,0.6400012969970739,0.6870333098974157,0.6359991073608384,-0.5028533633665653,1.7748515780882421,0.06657287199713835,1.2054253427245385,-0.9210157328073443,60.22719144813391,-6.151122873051207,0.5694262353637013,11,-0.4149990081787074,-1.044999122619629,-2.6874990463256836,-3.8699989318847656,-5.209999084472656,0,-0.1335311052066942,-7.249809269502283,27.0,1.378377821079891,27.09000015258789,8.999961853172863,26.82999992370605,-0.1335311052066942
8988,2015-11-03,26.920000076293945,27.1299991607666,26.540000915527344,26.88999938964844,1208100.0,-0.0014836427869816537,1.6222210919386764,-0.7499999999999112,66.57608484387984,62.84115799259783,-0.11911771727471532,-0.6503535299119569,-2.227829324030523,-4.02808796912867,32.100368940266286,0.5899982452392578,0.7179925621892025,0.5245000839233391,-0.572682263717212,1.6216824315638902,-0.0240910898969382,1.0730912577436165,-0.7284947909153843,55.68184527486415,-16.47103802894022,0.5485911738202763,11,-0.1900005340576172,-1.005000114440918,-2.4574995040893555,-3.6999998092651367,-5.280000686645504,1,-0.15861814434108723,4.3333068425652375,26.959999084472656,-7.249809269502283,27.0,1.378377821079891,27.09000015258789,-0.15861814434108723
8989,2015-11-04,26.899999618530273,27.020000457763672,26.649999618530273,26.96999931335449,3380100.0,-0.000742959053008474,3.352900258050039,-2.333269756500889,73.3532976875955,63.50989416089955,0.031138847736603026,-0.5797428322999636,-2.100864162694485,-3.963833181073479,30.717605918548884,0.37000083923339844,0.683111142416081,0.4534996032714851,-0.6375985362284098,1.54459774277138,-0.09204946647846413,0.9990486730214343,-0.5742750314840528,51.764745481268506,-25.543579911675508,0.5455490697499481,11,-0.029999732971191406,-0.9849996566772461,-2.4374990463256836,-3.679999351501465,-5.2899990081787145,2,-0.17509290525149823,1.6222210919386764,26.920000076293945,4.3333068425652375,26.959999084472656,-7.249809269502283,27.0,-0.17509290525149823
8990,2015-11-05,27.0,27.11000061035156,26.690000534057614,26.899999618530273,2579100.0,0.003717486352707633,1.6249873340764591,-1.4285831062671024,67.87004132131808,63.80979362107507,-0.047171665284345465,-0.6185196966820676,-2.106651407498518,-4.019985502031648,29.308450194033696,0.4200000762939453,0.7217320797688913,0.4944999694824226,-0.5814663289712882,1.5704662679361334,-0.04348317974443461,1.0324831187092798,-0.5561624274862389,63.52949096253718,-14.070110114235547,0.5379831492268559,11,-0.13000011444091797,-1.0500001907348633,-2.5199995040893555,-3.7799997329711914,-5.100000381469727,3,-0.17185182924623854,3.352900258050039,26.899999618530273,1.6222210919386764,26.920000076293945,4.3333068425652375,26.959999084472656,-0.17185182924623854
8991,2015-11-06,26.68000030517578,26.93000030517578,26.170000076293945,26.8700008392334,1808600.0,-0.01185184054904509,3.903235730238911,-1.899998092658643,57.543869042041976,63.02370535723207,0.240070198458735,-0.26069269758072977,-1.7029187830877106,-3.6559566541765456,27.125560210315523,0.8299999237060547,0.7426378981781987,0.14200029373169087,-0.9125454805554334,1.1965460680188151,-0.3852725934118695,0.6692731808752512,0.6299991607666051,53.12507450587702,-22.295162776705936,0.5272728871435621,11,0.05999946594238281,-0.6100006103515625,-2.1775002479553223,-3.4600000381469727,-4.729999542236328,4,-0.17503748211681935,1.6249873340764591,27.0,3.352900258050039,26.899999618530273,1.6222210919386764,26.920000076293945,-0.17503748211681935
8992,2015-11-09,26.56999969482422,26.709999084472656,26.31999969482422,26.56999969482422,1323300.0,-0.004122961360319866,1.7857220708446866,-0.0,65.07937829481406,63.389757067134916,0.33865343011994753,-0.12729005752868616,-1.5042237174662105,-3.502917922028466,24.824704139436022,0.3899993896484375,0.6621175019117587,0.012999725341796164,-1.0287617008452443,1.0547611515288366,-0.5078809877517259,0.5338804384353182,0.7171997833251993,41.66666666666667,-34.19220408405445,0.5208807130935202,11,0.1700000762939453,-0.4049997329711914,-1.9349994659423828,-3.34999942779541,-4.329999923706055,0,-0.163342122786449,3.903235730238911,26.68000030517578,1.6249873340764591,27.0,3.352900258050039,26.899999618530273,-0.163342122786449
8993,2015-11-10,26.959999084472656,26.959999084472656,26.40999984741211,26.479999542236328,1333300.0,0.014678185702968083,1.291665673254973,100.0,66.53992092109797,63.94936760718428,-0.04862069359479193,-0.49294505288382595,-1.8123856800630591,-3.847334075629476,22.33429863318851,0.5499992370605469,0.5901142979685581,0.3714991569519057,-0.6794204350401571,1.4224187489439686,-0.1539606390441257,0.8969589529479371,0.3048564056396508,84.04239993019952,8.402367490492153,0.525459795996031,11,-0.2199993133544922,-0.7949991226196289,-2.2049989700317383,-3.7399988174438477,-4.769998550415043,1,-0.19324923076400635,1.7857220708446866,26.56999969482422,3.903235730238911,26.68000030517578,1.6249873340764591,27.0,-0.19324923076400635
8994,2015-11-11,26.63999938964844,27.26000022888184,26.5,27.04999923706055,2813000.0,-0.01186942528527446,-1.202903598538237,-0.8541671633725135,45.70133989254987,62.14541206827048,0.26998490519251206,-0.1042575862414914,-1.4003292891728805,-3.487779645104837,20.990227484230257,0.7600002288818395,0.5229576921435957,0.004499530792241302,-0.9596028338517577,0.9686018954362403,-0.4775516515297582,0.4865507131142408,-0.46999931335449574,43.11919702383679,-28.22334948646784,0.4820511823219989,11,0.10000038146972301,-0.4749994277954137,-1.8799991607666051,-3.4199991226196325,-4.719999313354496,2,-0.1876876919878181,1.291665673254973,26.959999084472656,1.7857220708446866,26.56999969482422,3.903235730238911,26.68000030517578,-0.1876876919878181
8995,2015-11-12,23.520000457763672,25.309999465942386,23.059999465942386,25.149999618530273,7123300.0,-0.11711707970598206,1.3076936620234842,3.97560918877176,15.459872868228672,57.27787185879248,3.1629412677402087,3.0276285428370358,1.757704536704047,-0.34740409743436373,21.474662660594994,3.5799999237060547,0.3909314171042162,-3.0244994163513184,-4.632210479027314,-1.4167883536753223,-3.8283549476893164,-2.2206438850133203,3.7399997711181676,10.952402577644884,-54.492443183713185,0.8038555313379983,11,1.639999389648441,1.6649990081787145,1.2950000762939453,-0.24499988555908203,-1.489999771118164,3,-0.08120747492509695,-1.202903598538237,26.63999938964844,1.291665673254973,26.959999084472656,1.7857220708446866,26.56999969482422,-0.08120747492509695
8996,2015-11-13,23.51000022888184,23.68000030517578,22.959999084472656,23.32999992370605,3344900.0,-0.0004251797911224431,1.7692330264460991,-0.11042969193378774,15.991887202304952,52.67952134153676,2.934407546496651,2.9942485905223677,1.797703461199852,-0.31608016047287535,21.7322014157569,0.720001220703125,0.2519896186683539,-2.9094996452331507,-5.006489408336282,-0.8125098821300192,-3.9579945267847165,-1.861004763681585,3.75,12.790720884441834,-47.97093113346307,1.048494881551566,11,1.5999994277954066,1.62499904632568,1.3650002479553187,-0.13999938964844105,-1.1900005340576207,4,-0.06848152252987616,1.3076936620234842,23.520000457763672,-1.202903598538237,26.63999938964844,1.291665673254973,26.959999084472656,-0.06848152252987616
8997,2015-11-16,23.5,23.6200008392334,23.149999618530273,23.3799991607666,2311700.0,-0.00042536064587328504,1.6110996317783253,0.6666701987877497,15.274949558202152,46.97939519868368,2.6842725928148568,2.938311002651691,1.847553655425095,-0.2790094141695789,21.662388011319923,0.470001220703125,0.07391361380354766,-2.781999874114991,-5.2530581653522574,-0.31094158287772444,-4.017529019733626,-1.546470728496356,3.5880001831054713,12.558157483968285,-43.65078798645529,1.2355291456186337,11,1.609999656677246,1.6349992752075195,1.5850005149841309,0.1700000762939453,-1.1000003814697266,0,-0.06595741434300195,1.7692330264460991,23.51000022888184,1.3076936620234842,23.520000457763672,-1.202903598538237,26.63999938964844,-0.06595741434300195
8998,2015-11-17,23.479999542236328,23.96999931335449,23.35000038146973,23.51000022888184,1709200.0,-0.0008510833090924486,-3.2758693264406022,-0.2500039736152247,15.46391630948132,40.54724171222656,2.4194210164065666,2.9247574236801093,1.8931638772342616,-0.23353628108128888,22.32462283248687,0.6199989318847585,-0.10107740674038723,-2.6855003356933587,-5.452261300245247,0.08126062885853003,-4.068880817969305,-1.3021198534174125,3.442880596923832,12.093030683021354,-40.94529857839534,1.3833804822759448,11,1.630000114440918,1.6549997329711914,1.6050009727478027,0.34000110626220703,-1.4799995422363281,1,-0.05281089417772877,1.6110996317783253,23.5,1.7692330264460991,23.51000022888184,1.3076936620234842,23.520000457763672,-0.05281089417772877
8999,2015-11-18,23.520000457763672,23.690000534057614,23.239999771118164,23.46999931335449,1971900.0,0.0017036165377852797,1.307688545675981,-1.6666666666665877,11.447096422836424,34.27802561239527,2.06690332589735,2.8273038976020146,1.8787983979736467,-0.24070746591221592,22.748545711255545,0.4500007629394496,-0.28024103020938895,-2.516999435424804,-5.526591527670092,0.49259265682048436,-4.02179548154745,-1.012203389302158,3.2443644392089865,23.829841803718402,-23.469807777489883,1.5047960461226446,11,1.5899991989135742,1.6149988174438477,1.7299995422363281,0.4200000762939453,-1.5500011444091832,2,-0.05654761470325742,-3.2758693264406022,23.479999542236328,1.6110996317783253,23.5,1.7692330264460991,23.51000022888184,-0.05654761470325742
9000,2015-11-19,23.6299991607666,23.76000022888184,23.34000015258789,23.54999923706055,936700.0,0.0046768155128424915,1.4705737157730858,1.599961853900254,13.763428863478552,29.413532259221554,1.5964858341473729,2.5985037898534067,1.7894718775343144,-0.3146680856863675,22.568539777578504,0.42000007629394887,-0.5113292494284316,-2.2470006942749023,-5.415151903499822,0.9211505149500177,-3.8310762988873606,-0.6629250896624441,2.9821911037060573,66.33662618430294,20.369506646916136,1.58407560461246,11,1.4800004959106445,1.505000114440918,1.7425007820129395,0.3250007629394531,-1.689998626708988,3,-0.07236560072806963,1.307688545675981,23.520000457763672,-3.2758693264406022,23.479999542236328,1.6110996317783253,23.5,-0.07236560072806963
9001,2015-11-20,23.26000022888184,23.76000022888184,23.209999084472656,23.76000022888184,1192400.0,-0.015658017140308678,1.200004577636733,-6.25000596047044,12.851399469848758,23.610423500892075,1.5984324315038876,2.8142976593320164,2.1730460447718727,0.08894456885978386,22.161877627595103,0.5500011444091832,-0.7953596825863087,-2.4274996757507274,-5.749869463162025,0.8948701116605697,-4.088684569456376,-0.7663147820450789,3.2061023883908177,13.414713571954081,-29.478409710684062,1.6611848937056477,11,1.8499994277954066,1.87499904632568,2.159999847412106,0.6949996948242152,-1.4500007629394531,4,-0.05288046131268076,1.4705737157730858,23.6299991607666,1.307688545675981,23.520000457763672,-3.2758693264406022,23.479999542236328,-0.05288046131268076
9002,2015-11-23,23.45000076293945,23.649999618530273,23.29999923706055,23.29999923706055,1323300.0,0.008168552544624896,-3.66662428157283,-0.3000030517577983,16.179338391587933,18.0148032198354,1.0273550836285459,2.4822062134125638,2.0062007813241074,-0.06008828712106862,22.119463132552752,0.38999938964843395,-1.0743652838186932,-2.06649913787842,-5.483313403369284,1.3503151276124434,-3.774906270623852,-0.35809200513298833,2.875857713021208,31.57915870892582,-9.295734039647247,1.708407132745432,11,1.6599988937377965,1.68499851226807,1.9699993133544957,0.5049991607666051,-1.9600009918212855,0,-0.048187677243110905,1.200004577636733,23.26000022888184,1.4705737157730858,23.6299991607666,1.307688545675981,23.520000457763672,-0.048187677243110905
9003,2015-11-24,23.81999969482422,23.90999984741211,23.399999618530273,23.40999984741211,1337000.0,0.015778205537183565,-1.3720924043221376,2.733304511469536,21.897798786466282,15.36996531915945,0.1845097239642115,1.9698373305786774,1.654784924850155,-0.3809635950872021,21.85309873699296,0.5100002288818359,-1.312273090050418,-1.5420001983642564,-4.972921802147994,1.888921405419481,-3.257461000256125,0.17346060352761228,2.3712244054769194,87.14284935776917,45.67726535975643,1.7154608018918693,11,0.3149995803833008,1.3149995803833008,1.6000003814697266,0.13500022888183594,-2.3299999237060547,1,-0.05961377390791878,-3.66662428157283,23.45000076293945,1.200004577636733,23.26000022888184,1.4705737157730858,23.6299991607666,-0.05961377390791878
9004,2015-11-25,23.809999465942386,24.13999938964844,23.739999771118164,23.8700008392334,642800.0,-0.0004198248954639938,-2.9999809265864665,-0.14634486736943095,20.40814448862683,15.919773276981466,-0.2784207433266168,1.836125206522663,1.6817009103194636,-0.33002145532602967,21.708195258758344,0.399999618530277,-1.588497343850058,-1.4010004043579052,-4.82570847772708,2.0237076690112694,-3.1133544410424925,0.3113536323266821,2.251975633725614,64.51614887979208,24.774014985336308,1.712354036684588,11,-0.2600002288818395,1.3249998092651332,1.610000610351559,0.14500045776366832,-2.1999988555908274,2,-0.07601845890552805,-1.3720924043221376,23.81999969482422,-3.66662428157283,23.45000076293945,1.200004577636733,23.26000022888184,-0.07601845890552805
9005,2015-11-27,24.06999969482422,24.15999984741211,23.75,23.790000915527344,490500.0,0.01091979146214328,-1.2777730682829653,-4.666539513001738,25.515932629415204,16.978000546660382,-0.5053410187627563,1.4105954951315027,1.4387626252497512,-0.5471522343159165,21.283308125830008,0.4099998474121094,-1.924559123249196,-0.9900001525878892,-4.33116886690911,2.3511685617333313,-2.6605845097484995,0.6805842045727211,1.8678963642359676,90.52630733585772,50.30925363406433,1.6705843571606094,11,-0.41499996185302734,1.0649995803833008,1.4100008010864258,-0.11499977111816406,-2.6999988555908203,4,-0.08724555081408225,-2.9999809265864665,23.809999465942386,-1.3720924043221376,23.81999969482422,-3.66662428157283,23.45000076293945,-0.08724555081408225
9006,2015-11-30,23.520000457763672,24.18000030517578,23.32999992370605,24.10000038146973,1312600.0,-0.02284998936575866,1.2972990388506513,-2.0714373297002853,23.570181875880053,17.899693026402375,0.05165835640994487,1.777655664682392,2.0065545426604956,0.04279377788478911,20.775079020680863,0.8500003814697301,-2.21701859811294,-1.3659994125366204,-4.643632302958508,1.9116334778852675,-3.004815857747566,0.27281703267432533,2.2987797223130144,25.00010837194957,-14.412557396371543,1.6388164452109442,11,0.17499923706054688,1.6149988174438477,2.1599998474121094,0.6349992752075195,-2.4400005340576207,0,-0.06717686619706331,-1.2777730682829653,24.06999969482422,-2.9999809265864665,23.809999465942386,-1.3720924043221376,23.81999969482422,-0.06717686619706331
9007,2015-12-01,23.36000061035156,23.770000457763672,23.10000038146973,23.56999969482422,1745000.0,-0.006802714468455706,1.196719363634078,0.36206743464864066,17.509022039183904,18.126926996369328,0.21200550471995783,1.743515073397706,2.178986127154875,0.24013984074704098,21.40773816261284,0.6700000762939418,-2.086532688997039,-1.3459993362426808,-4.538354316869313,1.8463556443839515,-2.942176826555997,0.2501781540706354,2.3444283259009673,24.07409696749149,-9.292791175699431,1.5961774903133168,12,0.27999973297119496,1.7749986648559606,2.4349994659423864,0.9099988937377965,-2.110000610351559,1,-0.06635278698247626,1.2972990388506513,23.520000457763672,-1.2777730682829653,24.06999969482422,-2.9999809265864665,23.809999465942386,-0.06635278698247626
9008,2015-12-02,22.649999618530273,23.209999084472656,22.6200008392334,23.1299991607666,1524000.0,-0.03039387728040821,-1.1851904179941648,2.285722070844648,16.35749705615285,18.672527066737818,0.8849516743348289,2.231633180044966,2.8811745150269203,0.9824602023635869,22.198622133501985,0.7399997711181605,-1.979190112568915,-1.8425003051757827,-4.982113577046228,1.2971129666946624,-3.412306941111005,-0.27269366924056015,2.944652123651057,1.9229993312050904,-28.962331519852494,1.5698066359352219,12,0.7500009536743164,2.315000534057617,3.192500591278076,1.8800010681152344,-1.1199989318847656,2,-0.05121412216109256,1.196719363634078,23.36000061035156,1.2972990388506513,23.520000457763672,-1.2777730682829653,24.06999969482422,-0.05121412216109256
9009,2015-12-03,22.190000534057614,22.82999992370605,21.84000015258789,22.649999618530273,2797200.0,-0.02030901069403679,1.4146344867369562,0.9583323399216471,29.66360071417685,20.439212827926518,1.2700046630227497,2.446091003677342,3.309479081841598,1.4722722218795923,23.263096279940758,0.9899997711181605,-1.877390930590252,-2.0669994354248082,-5.15237440027753,1.0183755294279138,-3.6096869178511675,-0.524311952998449,3.226172153946841,14.957280284048057,-17.687304934359798,1.5426874824263603,12,0.8199996948242223,2.384999275207523,3.6924996376037633,2.3649997711181676,-0.3400001525878871,3,-0.03154577494782285,-1.1851904179941648,22.649999618530273,1.196719363634078,23.36000061035156,1.2972990388506513,23.520000457763672,-0.03154577494782285
9010,2015-12-04,22.36000061035156,22.670000076293945,22.149999618530273,22.280000686645508,1511300.0,0.0076611118613101326,-2.058807689934309,-0.17391322375730936,33.236149333789925,22.70418503503109,1.0067843202262807,2.0139043186094483,3.1062050135157158,1.3383260971607065,24.246611615154055,0.5200004577636719,-1.7725471800721344,-1.6649993896484396,-4.574724874424621,1.2447260951277421,-3.1198621320365305,-0.21013664726034875,2.7700782748195714,22.222240335693186,-12.399446349358406,1.4548627423880909,12,0.649999618530277,2.2149991989135778,3.694999217987064,2.1949996948242223,-0.9400005340576136,4,-0.033542038440409816,1.4146344867369562,22.190000534057614,-1.1851904179941648,22.649999618530273,1.196719363634078,23.36000061035156,-0.033542038440409816
9011,2015-12-07,22.01000022888184,22.53000068664551,21.989999771118164,22.3700008392334,2286100.0,-0.015652968332553918,-1.6999942779759472,-4.500011920940479,30.238722227703065,24.26633879459944,1.2972445527986096,2.103973150721888,3.4181783303063433,1.7177614143224247,26.385493025094142,0.5400009155273473,-1.664817832378887,-1.7814997673034618,-4.539708141023585,0.9767086064166612,-3.1606039541635234,-0.4023955804434003,2.856872357682633,8.808292715708433,-27.422668642605373,1.3791041868600622,12,0.9999999999999964,2.5649995803832972,4.044999599456784,2.5450000762939418,-0.44000053405762074,0,-0.029077663925174524,-2.058807689934309,22.36000061035156,1.4146344867369562,22.190000534057614,-1.1851904179941648,22.649999618530273,-0.029077663925174524
9012,2015-12-08,22.229999542236328,22.31999969482422,21.65999984741211,21.899999618530273,1515800.0,0.009995425309710093,1.5882335341658345,-0.916664900606121,34.256916665625624,25.639574114506036,0.9901093767751767,1.6255011602184446,3.1670823902750307,1.530691192007282,28.729690762842232,0.6599998474121094,-1.5730027979139116,-1.3445004463195787,-3.853980653861285,1.1649797612221278,-2.599240550090432,-0.08976034254872545,2.394723249610017,36.77419196058308,-2.4063674960235915,1.2547401037708539,12,0.6900005340576172,2.2300004959106445,3.9000000953674316,2.40000057220459,-1.4300003051757812,1,-0.051731877742296484,-1.6999942779759472,22.01000022888184,-2.058807689934309,22.36000061035156,1.4146344867369562,22.190000534057614,-0.051731877742296484
9013,2015-12-09,21.75,22.290000915527344,21.65999984741211,22.06999969482422,1718300.0,-0.02159242249755078,-1.5200042724609375,-0.9696962691096148,29.931949545609356,26.69777467639298,1.2802303054311714,1.7867766807677867,3.628786902505773,2.0392469132052256,30.772150547031362,0.6300010681152344,-1.4446017701463383,-1.564000034332274,-3.637546367955128,0.5095462992905802,-2.600773201143703,-0.5272268675208451,2.578250497402923,7.6923202324031035,-32.049042878321245,1.036773166811427,12,1.1700000762939453,2.7100000381469727,4.480000019073486,2.880000114440918,-1.5400009155273438,2,-0.02298850574712641,1.5882335341658345,22.229999542236328,-1.6999942779759472,22.01000022888184,-2.058807689934309,22.36000061035156,-0.02298850574712641
9014,2015-12-10,21.63999938964844,21.8799991607666,21.520000457763672,21.709999084472656,1884800.0,-0.005057499326508452,-1.3225905690096476,0.21874925494121866,27.437633779376227,26.91129702638865,1.1734459889381768,1.5842066637457535,3.7159356444440306,2.1825634450227227,32.48505329400656,0.3599987030029297,-1.3476921914541187,-1.424000644683833,-2.939748147321371,0.09174685795370507,-2.181874396002602,-0.6661268933650639,2.4214260427553995,10.434693190431718,-24.870888107464374,0.7578737513187693,12,1.2100009918212855,2.750000953674313,4.682500362396237,2.990000724792477,-1.4300003051757848,3,-0.0050831195057958745,-1.5200042724609375,21.75,1.5882335341658345,22.229999542236328,-1.6999942779759472,22.01000022888184,-0.0050831195057958745
9015,2015-12-11,21.61000061035156,21.729999542236328,21.34000015258789,21.489999771118164,1207700.0,-0.0013862652561456024,1.1666710818414459,-1.7143051771117528,29.729723396806833,27.595690528713845,0.913903813177015,1.5428805389318505,3.7113019127750597,2.2447645634826294,32.799706589358514,0.3899993896484375,-1.308187540361871,-1.3584994316101096,-2.989569652030948,0.2725707888107287,-2.1740345418205287,-0.5429643213996904,2.1464538250954597,22.689103915191577,-14.74996476103247,0.8155351102104189,12,0.9449996948242223,2.6899995803833043,4.782499313354496,3.019999504089359,-1.2900009155273402,4,0.011105958553430328,-1.3225905690096476,21.63999938964844,-1.5200042724609375,21.75,1.5882335341658345,22.229999542236328,0.011105958553430328
9016,2015-12-14,21.899999618530273,21.989999771118164,21.520000457763672,21.520000457763672,1625300.0,0.013419666820360998,-1.4736860597603763,3.1666375268219964,31.414837721992512,29.140781160137024,0.4134166319525008,1.1869346598550408,3.38868138691042,1.9894601744849503,32.85387649015444,0.4699993133544922,-1.2616941845207847,-0.9880003929138184,-2.6648218476721155,0.6888210618444788,-1.826411120292967,-0.1495896655346698,1.5181512173164684,57.14282933892822,18.179199260728183,0.8384107273791493,12,0.375,2.40000057220459,4.510000228881836,2.765000343322754,-1.1700000762939453,0,-0.02191778769850683,1.1666710818414459,21.61000061035156,-1.3225905690096476,21.63999938964844,-1.5200042724609375,21.75,-0.02191778769850683
9017,2015-12-15,21.950000762939453,22.21999931335449,21.850000381469727,22.06999969482422,1429700.0,0.0022831573187276355,-1.3124955296473564,-0.31578736027385573,25.714289960703596,30.18042481619822,0.1591050478027718,1.0697016816774791,3.2888810986246817,1.9776706912865265,32.73610336711218,0.3699989318847621,-1.2794313994248228,-0.8604992866516099,-2.5613283185845113,0.8403297452812915,-1.7109138026180588,-0.010084770685161004,1.1772089772510483,64.21053899621342,30.04658117070545,0.8504145159664499,12,0.13499927520751953,2.34999942779541,4.454998970031738,2.714999198913574,-2.030000686645508,1,-0.01731212095248902,-1.4736860597603763,21.899999618530273,1.1666710818414459,21.61000061035156,-1.3225905690096476,21.63999938964844,-0.01731212095248902
9018,2015-12-16,22.239999771118164,22.57999992370605,22.030000686645508,22.190000534057614,1232500.0,0.013211799457808926,-1.972977431361007,-0.4166640175477932,30.992727131659734,30.328105529251875,-0.2181046072871382,0.7189002362092225,2.955939299190476,1.727797962048541,32.90174043432672,0.629999160766598,-1.2313292274500718,-0.5085002899169915,-2.19692859401205,1.179928014178067,-1.352714441964519,0.335713862130536,0.6370006268079713,72.58062779468946,40.51046549104354,0.8442141520475286,12,-0.2349996566772461,2.060000419616699,4.212500095367432,2.6599998474121094,-2.239999771118164,2,-0.0647482261185841,-1.3124955296473564,21.950000762939453,-1.4736860597603763,21.899999618530273,1.1666710818414459,21.61000061035156,-0.0647482261185841
9019,2015-12-17,22.190000534057614,22.46999931335449,21.90999984741211,22.36000061035156,1252400.0,-0.0022481671571544792,1.8718106724180752,-3.4000534065763968,26.02039599904046,29.526355158724154,-0.18786095678612114,0.7000418580249068,2.948956592610326,1.8132499419448216,33.029811319259146,0.5599994659423793,-1.1439868523440637,-0.49199953079223846,-2.1570910898653253,1.1730920282808484,-1.3245453103287836,0.3405462487443067,0.4718198295211664,68.54843051327674,42.060246497725544,0.8325457795365435,12,-0.23000049591064098,2.1099996566772496,4.262499332427982,2.7849988937378,-2.409999847412106,3,-0.08922944578329395,-1.972977431361007,22.239999771118164,-1.3124955296473564,21.950000762939453,-1.4736860597603763,21.899999618530273,-0.08922944578329395
9020,2015-12-18,21.920000076293945,22.059999465942386,21.6200008392334,22.040000915527344,4153000.0,-0.012167663418901964,4.500053644870754,0.7058869728146844,28.021957580327467,29.28004797568242,0.014708510397070995,0.8805090923487775,3.1595970916338203,2.1111061729035008,33.38887858989934,0.5699996948242152,-0.9872203274797506,-0.6765000343322747,-2.311978646315765,0.9589785776512159,-1.4942393403240182,0.1412392716594688,0.6599998474121058,37.73583208126042,10.602563416913558,0.817739305991745,12,0.039999961853027344,1.4049997329711914,4.53249979019165,3.064999580383301,-1.9400005340576172,4,-0.07801099388090893,1.8718106724180752,22.190000534057614,-1.972977431361007,22.239999771118164,-1.3124955296473564,21.950000762939453,-0.07801099388090893
9021,2015-12-21,22.030000686645508,22.100000381469727,21.6200008392334,22.040000915527344,1689500.0,0.005018276002221711,6.384656014789384,0.08333465787173171,31.47631512815107,28.971092249296362,-0.10298684702733496,0.7100393478331277,2.9835208700804543,2.030043456382849,33.618280088560525,0.4799995422363281,-0.9569536882709748,-0.5049994468688972,-2.1278817512217962,1.1178828574840018,-1.3164405990453467,0.3064417053075523,0.4399986267089808,42.70835816862583,14.560719087740097,0.8114411521764503,12,-0.07000064849853516,0.7299995422363281,3.142498970031742,2.9549989700317383,-1.489999771118164,0,-0.07762146793113289,4.500053644870754,21.920000076293945,1.8718106724180752,22.190000534057614,-1.972977431361007,22.239999771118164,-0.07762146793113289
9022,2015-12-22,22.31999969482422,22.70000076293945,21.96999931335449,22.100000381469727,4061900.0,0.013163822021780902,-2.0416635208754252,-21.99942780850658,44.794947746407765,30.622536493829514,-0.42340200811290174,0.34893284150061277,2.6242956660898464,1.7682480388328443,33.442835305536555,0.7300014495849609,-0.9442555326015452,-0.15850038528442312,-1.7249547820574307,1.4079540114885845,-0.9417275836709251,0.6247268131020789,-0.9799995422363281,64.8147134296782,31.972186558785673,0.7832271983865032,12,-0.2999992370605469,0.4400005340576172,2.802499771118164,2.7849998474121094,-1.75,1,-0.07123656695015979,6.384656014789384,22.030000686645508,4.500053644870754,21.920000076293945,1.8718106724180752,22.190000534057614,-0.07123656695015979
9023,2015-12-23,22.399999618530273,22.75,22.299999237060547,22.420000076293945,1258900.0,0.00358422602149977,-3.0908933277847135,-0.09091145539824697,53.76342836360262,33.54762478096578,-0.4486874486466448,0.16558512904648381,2.470058569202479,1.7168838795479502,33.68676519363278,0.4500007629394531,-0.881435596353743,-0.0075004577636725855,-1.4410219324183942,1.426021016891049,-0.7242611950910351,0.70926027956369,-1.0327994537353504,69.0264919106415,32.520335259393875,0.7167607373273612,12,-0.3549995422363281,0.3600006103515625,2.7224998474121094,2.734999656677246,-2.059999465942383,2,-0.11071426716386024,-2.0416635208754252,22.31999969482422,6.384656014789384,22.030000686645508,4.500053644870754,21.920000076293945,-0.11071426716386024
9024,2015-12-24,22.0,22.36000061035156,21.959999084472656,22.36000061035156,544500.0,-0.017857126131349377,1.2222269317170589,17.99961853900421,44.03971836892464,35.13762422231221,0.008659136732017458,0.44589260632532657,2.809952237580525,2.139651888128636,34.49327099884009,0.4400005340576172,-0.8584163065095076,-0.31700010299682546,-1.598152545365295,0.964152339371644,-0.957576324181062,0.32357611818741105,-0.5774878417968736,33.62826929082024,-4.491186307508173,0.6405762211842354,12,0.13500022888183594,0.7600002288818359,3.122499465942383,3.1349992752075195,-1.7999992370605469,3,-0.09090909090909094,-3.0908933277847135,22.399999618530273,-2.0416635208754252,22.31999969482422,6.384656014789384,22.030000686645508,-0.09090909090909094
9025,2015-12-28,21.96999931335449,22.049999237060547,21.690000534057614,21.940000534057614,1041900.0,-0.0013636675747960014,2.78948742144668,-0.08332980121222479,49.25924146778401,37.12033574962237,0.10627147097180156,0.3272796979720418,2.789864780259556,2.1912002908083714,35.492533381330176,0.35999870300293324,-0.7658509890382454,-0.2420007705688505,-1.2285761238670432,0.7445745827293422,-0.7352884472179468,0.25128690608024584,-0.4943876414794879,30.973339297318425,-10.40542276774687,0.49328767664909695,12,0.21500110626221058,0.7900009155273473,3.152500152587894,3.164999961853031,-1.6499996185302699,0,-0.09968132431291377,1.2222269317170589,22.0,-3.0908933277847135,22.399999618530273,-2.0416635208754252,22.31999969482422,-0.09968132431291377
9026,2015-12-29,21.940000534057614,22.229999542236328,21.799999237060547,22.049999237060547,1154200.0,-0.001365442887321322,-1.2051224367031343,-3.666772634791573,44.223119074197434,39.17687231778836,0.15929238672200086,0.24542261046800817,2.7467947085334963,2.2459845432967676,35.94216119808978,0.43000030517578125,-0.646030010519425,-0.19299955368042276,-0.9691738010675941,0.5831746937067486,-0.5810866773740102,0.19508757001316468,-0.41341332905761163,23.58491754311772,-17.617186019132497,0.38808712369358606,12,0.24499988555908558,0.8199996948242223,3.182498931884769,3.194998741149906,-1.8000011444091726,1,-0.08933459180088732,2.78948742144668,21.96999931335449,1.2222269317170589,22.0,-3.0908933277847135,22.399999618530273,-0.08933459180088732
9027,2015-12-30,21.809999465942386,22.059999465942386,21.770000457763672,21.93000030517578,975700.0,-0.0059252992229159585,-1.9000066757584493,1.0909295833260408,51.38887785098126,41.443111286601855,0.2987640439864734,0.2670387486464385,2.792972686749888,2.4001070866117367,36.18343096397419,0.2899990081787145,-0.5412614280378811,-0.24550056457519176,-0.7766947777969584,0.28569364864657487,-0.5110976711860751,0.020096542035691556,-0.23447574914238345,11.320659655058257,-32.71073561214192,0.26559710661088304,12,0.37500095367431285,0.9500007629394496,3.3124999999999964,3.324999809265133,-1.75,2,-0.058230104608586575,-1.2051224367031343,21.940000534057614,2.78948742144668,21.96999931335449,1.2222269317170589,22.0,-0.058230104608586575
9028,2015-12-31,21.489999771118164,21.90999984741211,21.3799991607666,21.75,1736100.0,-0.014672155096744577,-1.2083295252703063,2.166653421282747,46.83544711285798,43.75589474369269,0.5600873430526114,0.5224653827195489,3.037887319233544,2.7395785932169545,36.130753269808345,0.5300006866455078,-0.4674486407488807,-0.50750026702881,-1.0183046767478636,0.0033041426902435944,-0.762902471888335,-0.252098062169285,1.260000228881836,11.224535473712729,-35.525846045615836,0.2554022048595266,12,0.5749998092651367,1.2700004577636719,3.6324996948242188,3.6449995040893555,-1.1199989318847656,3,-0.04281061359202032,-1.9000066757584493,21.809999465942386,-1.2051224367031343,21.940000534057614,2.78948742144668,21.96999931335449,-0.04281061359202032
9029,2016-01-04,21.489999771118164,21.51000022888184,21.11000061035156,21.36000061035156,2186300.0,0.0,3.7058757531217665,-0.49999633202510263,47.4358775807303,45.91299696595967,0.5032747471890744,0.49258952180274207,2.952227525518282,2.7589287363933224,35.52296296553806,0.39999961853028054,-0.37468357599421864,-0.4725002288818345,-1.0222131616974757,0.07721270393380664,-0.7473566952896569,-0.19764376247401216,1.232600212097168,33.92852885378477,-15.210057398240139,0.27485646640782074,1,0.4400005340576172,1.1550006866455078,3.1449995040893555,3.6449995040893555,-0.5499992370605504,0,-0.05351324480123232,-1.2083295252703063,21.489999771118164,-1.9000066757584493,21.809999465942386,-1.2051224367031343,21.940000534057614,-0.05351324480123232
9030,2016-01-05,21.61000061035156,21.690000534057614,21.190000534057614,21.489999771118164,2088600.0,0.005584031666425293,2.5714198132166217,0.923089337852259,43.317995438184674,47.22873922263007,0.3740069148196099,0.3304626135852011,2.7223391391871132,2.6590126106958003,34.74787481565408,0.5,-0.3178863094721258,-0.31499938964844176,-0.8527333387093989,0.2227345594125154,-0.5838663641789203,-0.04613241511796318,1.048095397949222,44.64289971764387,-3.3393160672621605,0.2688669745304793,1,0.3199996948242223,1.034999847412113,2.7324986457824743,3.5249986648559606,-4.800001144409173,1,-0.06524756166534729,3.7058757531217665,21.489999771118164,-1.2083295252703063,21.489999771118164,-1.9000066757584493,21.809999465942386,-0.06524756166534729
9031,2016-01-06,21.3700008392334,21.6200008392334,21.11000061035156,21.299999237060547,8341400.0,-0.011105958553429995,-1.2666734483679212,0.5833426051021392,37.71185926992147,46.44172939190938,0.570538424581791,0.5481613533674121,2.8403045812177155,2.8953917351054486,33.836623923882556,0.5100002288818395,-0.24406373277678028,-0.5229991912841783,-1.1130604938040563,0.06706211123569972,-0.8180298425441173,-0.22796854002423927,1.2261713531494145,27.368478114654042,-17.79422965223637,0.29503065125993844,1,0.5599994659423828,1.2749996185302734,3.024998664855957,3.764998435974121,-5.660000801086426,2,-0.04913435204370564,2.5714198132166217,21.61000061035156,3.7058757531217665,21.489999771118164,-1.2083295252703063,21.489999771118164,-0.04913435204370564
9032,2016-01-07,21.07999992370605,21.290000915527344,20.850000381469727,21.020000457763672,1820900.0,-0.013570468139380343,-1.2000047683761295,0.8571156099288341,25.42373840235335,43.292874951770564,0.7444328443367247,0.7879904203728039,3.0081880223225816,3.170787960186658,32.72879072127572,0.5200004577636719,-0.1739053883889099,-0.755500125885014,-1.425942896333293,-0.0850573554367351,-1.0907215111091517,-0.42027874066087634,1.4567254053955132,21.698080954394218,-19.17041183713572,0.33522138522413925,1,0.5250005722045934,1.230000495910648,3.334999561309818,4.054999351501468,-4.879999160766598,3,-0.04459205585672266,-1.2666734483679212,21.3700008392334,2.5714198132166217,21.61000061035156,3.7058757531217665,21.489999771118164,-0.04459205585672266
9033,2016-01-08,21.25,21.450000762939453,21.11000061035156,21.170000076293945,1468700.0,0.008064519777477352,-2.4000209809549298,1.3333439298090244,31.048387406891877,41.849393733766924,0.4404704731858793,0.6098798272720529,2.7142386046925857,2.980317262213383,31.435140891625384,0.370000839233402,-0.12447640400461069,-0.560500049591063,-1.2798702733886422,0.15887017420651617,-0.9201851614898544,-0.20081493769227166,1.185521832243655,47.618993555887776,9.82833434037044,0.3596851118987901,1,0.28999996185302734,0.7799997329711914,3.1374998092651367,3.8849992752075195,-5.359999656677244,4,-0.05600002513212299,-1.2000047683761295,21.07999992370605,-1.2666734483679212,21.3700008392334,2.5714198132166217,21.61000061035156,-0.05600002513212299
9034,2016-01-11,21.530000686645508,21.59000015258789,21.239999771118164,21.40999984741211,1768000.0,0.01317650290096517,1.9166726271368286,1.5000119209403238,42.16869223380248,41.0615549299912,0.09698859466463361,0.33857468072096353,2.3135656734710395,2.686854830571246,29.851332083737002,0.35000038146972656,-0.1549074890195108,-0.27499942779541087,-1.0015049276913004,0.45150607210047866,-0.6382521777433539,0.08825332215253212,0.8103898585517122,80.95240257764532,41.37212749094378,0.3632527499479441,1,0.009999275207519531,0.3099994659423828,2.6524996757507324,3.434999465942383,-5.280000686645508,0,-0.05387830053027476,-2.4000209809549298,21.25,-1.2000047683761295,21.07999992370605,-1.2666734483679212,21.3700008392334,-0.05387830053027476
9035,2016-01-12,21.850000381469727,22.07999992370605,21.6200008392334,21.68000030517578,1391600.0,0.014862967237279534,-2.172418329025317,1.416657394897878,46.666661957165196,41.333059694765396,-0.27024183930400625,0.03950237401218004,1.8657422913438317,2.357991598713724,27.6886438765991,0.5499992370605433,-0.2233362288086198,0.0330002784729011,-0.6878499314555349,0.7538504884013371,-0.3274248264913169,0.3934253834371191,0.4009667539038446,81.30084326550636,40.376470821786626,0.3604251049642173,1,-0.38500022888183594,-0.05000019073486328,1.9424996376037598,2.72499942779541,-5.489999771118164,1,-0.04164758954346992,1.9166726271368286,21.530000686645508,-2.4000209809549298,21.25,-1.2000047683761295,21.07999992370605,-0.04164758954346992
9036,2016-01-13,21.420000076293945,22.06999969482422,21.399999618530273,21.93000030517578,1626100.0,-0.019679647490553398,-1.4363588443572075,-3.0,34.15494778636905,39.41817857647515,0.0874339508228239,0.4550280417785615,2.1631882383881944,2.7800507134353865,26.11232027360188,0.6700000762939453,-0.24234635053816334,-0.37300004959106303,-1.1138983653753236,0.36789826619319754,-0.7434492074831951,-0.0025508916989309682,0.7469090538453962,46.34145585029027,8.090442382849595,0.37044915789213084,1,0.04500007629394531,0.38000011444091797,2.372499942779541,3.1549997329711914,-4.549999237060543,2,-0.21521944882967403,-2.172418329025317,21.850000381469727,1.9166726271368286,21.530000686645508,-2.4000209809549298,21.25,-0.21521944882967403
9037,2016-01-14,21.56999969482422,21.76000022888184,21.43000030517578,21.46999931335449,1202000.0,0.0070027832864614226,-2.6666984560935427,-0.19607909135448567,35.73884152564203,38.18522240011782,-0.11196402553029117,0.28996676258486787,1.880933833041695,2.6289690579504885,24.95184565259753,0.3400001525878942,-0.27924758856859455,-0.20400037765502788,-0.9474318164230269,0.5394310611129711,-0.5757160970390274,0.16771534172897162,0.5178949103949471,47.42261959772649,12.52481627391736,0.3717157193839997,1,-0.10499954223632812,0.23000049591064453,2.2225003242492676,3.005000114440918,-4.739999771118164,3,-0.2716736086965903,-1.4363588443572075,21.420000076293945,-2.172418329025317,21.850000381469727,1.9166726271368286,21.530000686645508,-0.2716736086965903
9038,2016-01-15,20.799999237060547,21.34000015258789,20.549999237060547,21.209999084472656,1394000.0,-0.03569775005367459,1.358204706297648,-4.099982833927642,31.70731990979644,36.43760488112517,0.6144866680006018,0.99770757092557,2.5082947090607917,3.4072903809423067,24.868932140608038,1.0200004577636719,-0.3222312706271353,-0.9020008087158189,-1.7295680457446103,-0.07443357168702747,-1.3157844272302164,-0.4882171902014214,1.2700004577636719,16.339861947913235,-17.94528577294073,0.4137836185143963,1,0.5150003433227539,0.8500003814697266,2.890000820159912,3.685000419616699,-3.6999988555908203,4,-0.22115378090615567,-2.6666984560935427,21.56999969482422,-1.4363588443572075,21.420000076293945,-2.172418329025317,21.850000381469727,-0.22115378090615567
9039,2016-01-19,20.209999084472656,21.020000457763672,20.13999938964844,20.989999771118164,2303600.0,-0.028365392991777316,1.095235500212297,1.9024414071586078,27.083342646554115,34.633754570944,1.1217929288735888,1.5091396691016676,2.9465032805828457,4.006576189185143,24.799098560605103,0.8800010681152308,-0.39880496997899684,-1.3930008888244636,-2.4235881389950045,-0.36241363865392273,-1.908294513909734,-0.8777072637391932,1.7384005737304697,3.6082306986693076,-29.811301501513878,0.5152936250852709,1,0.9000005722045898,1.2350006103515625,3.4800009727478027,4.27500057220459,-3.039999008178711,1,-0.21375551394601278,1.358204706297648,20.799999237060547,-2.6666984560935427,21.56999969482422,-1.4363588443572075,21.420000076293945,-0.21375551394601278
9040,2016-01-20,20.209999084472656,20.34000015258789,19.450000762939453,19.920000076293945,2360600.0,0.0,2.2363546828779404,-0.37179327293401315,27.296588452090333,33.47650225785165,1.0083579115296324,1.448739778174378,2.7883582815293053,4.0079725402890745,24.62908509836798,0.8899993896484375,-0.44551791788260786,-1.3075008392333984,-2.4985888091500676,-0.11641286931672923,-1.9030448241917348,-0.7119568542750621,1.5575605468750027,29.007581349908346,-5.422321446280225,0.5955439849583348,1,0.5550012588500977,0.8900012969970703,3.410001277923584,4.205000877380371,-2.9399986267089844,2,-0.19594256624757211,1.095235500212297,20.209999084472656,1.358204706297648,20.799999237060547,-2.6666984560935427,21.56999969482422,-0.19594256624757211
9041,2016-01-21,20.31999969482422,20.43000030517578,20.170000076293945,20.209999084472656,1211000.0,0.005442880521260296,-1.7368642961832674,0.37931374676900614,30.343025576066637,34.02308972159758,0.8199811063601814,1.269130622068154,2.528546406444903,3.8957109677923185,24.47066850419033,0.26000022888183594,-0.49719061354843674,-1.1120001792907708,-2.390479927720456,0.16647956913891448,-1.7512400535056116,-0.4727603050759299,1.169452872314455,37.66230013087216,0.2964593794866417,0.6392398742148421,1,0.44500064849853516,0.7800006866455078,3.1075005531311035,4.005000114440918,-3.1900005340576207,3,-0.19488184763513172,2.2363546828779404,20.209999084472656,1.095235500212297,20.209999084472656,1.358204706297648,20.799999237060547,-0.19488184763513172
9042,2016-01-22,20.729999542236328,20.799999237060547,20.40999984741211,20.520000457763672,1229300.0,0.020177158148114716,1.2285776566757494,1.9090719933416562,40.20619012810196,35.040623357287586,0.39684510528467243,0.7735654609446598,1.9739569355984443,3.4880467551424594,25.24046679288736,0.4799995422363281,-0.5433683556303066,-0.6225003242492662,-1.865737226689994,0.6207365781914618,-1.2441187754696301,-0.0008818730289021914,0.5147188083984382,67.72482500827527,25.934782963726384,0.6216184512203639,1,0.03500080108642578,0.37000083923339844,2.5575003623962402,3.5950002670288086,-3.7099990844726562,4,-0.18620351125133283,-1.7368642961832674,20.31999969482422,2.2363546828779404,20.209999084472656,1.095235500212297,20.209999084472656,-0.18620351125133283
9043,2016-01-25,19.920000076293945,20.739999771118164,19.8799991607666,20.690000534057614,1633800.0,-0.039073781178434186,-1.0235253990835775,-3.6666848319709184,33.26227209432464,34.05102111956782,1.115668364890361,1.463265666025677,2.614400619176074,4.289148931753381,26.319600340759226,0.8600006103515625,-0.5791468649542182,-1.308499813079834,-2.6053835688530533,-0.011616057306614636,-1.9569416909664419,-0.6600579351932261,1.109352163817384,29.93626781609754,-12.31745677181226,0.6484418778866091,1,0.8450002670288086,1.1800003051757812,3.2725000381469727,4.404999732971191,-2.770000457763672,0,-0.1551204889936314,1.2285776566757494,20.729999542236328,-1.7368642961832674,20.31999969482422,2.2363546828779404,20.209999084472656,-0.1551204889936314
9044,2016-01-26,20.0,20.229999542236328,19.790000915527344,19.96999931335449,1981500.0,0.004016060411629274,-1.2564177805165524,-0.038961907545669666,32.68817116089819,32.49785547553815,0.8893375260305341,1.2919892102270083,2.3725947711929756,4.206694090445268,27.043839310555985,0.4399986267089844,-0.5594635314223275,-1.1284998893737779,-2.4820962739372057,0.22509649518964991,-1.80529808165549,-0.45170169709206576,0.8398300628507052,40.740730275167145,-1.1607636654130644,0.6767981922817136,1,0.7600002288818359,1.1000003814697266,3.1525001525878906,4.324999809265137,-2.510000228881836,1,-0.14499998092651367,-1.0235253990835775,19.920000076293945,1.2285776566757494,20.729999542236328,-1.7368642961832674,20.31999969482422,-0.14499998092651367
9045,2016-01-27,19.780000686645508,20.26000022888184,19.63999938964844,19.989999771118164,2499400.0,-0.010999965667724654,-1.5306070018918088,-6.999809269501364,32.829375963458034,32.35056971743693,0.8770606269789241,1.4118956010358445,2.5254779407800427,4.413194307648432,27.526494798511447,0.6200008392333984,-0.5751946871018951,-1.2389992713928208,-2.6586793086131806,0.1806807658275389,-1.9488392900030007,-0.529159252782641,0.9599990844726562,12.069078914915528,-30.362458030496526,0.7098400186101794,1,0.8249998092651367,1.3199996948242188,3.34999942779541,4.544999122619629,-2.0400009155273438,2,-0.1319514924038252,-1.2564177805165524,20.0,-1.0235253990835775,19.920000076293945,1.2285776566757494,20.729999542236328,-0.1319514924038252
9046,2016-01-28,19.979999542236328,20.170000076293945,19.420000076293945,19.899999618530273,3627200.0,0.01011116525015332,2.2608625343632993,-0.38095367847411443,37.885455707279945,32.589082404285584,0.504354913180947,1.1146797361164325,2.259625542694369,4.196411186995171,28.460355268428415,0.75,-0.6487756755221916,-0.9410003662109361,-2.3635839163982055,0.4815831839763334,-1.6522921413045708,-0.22970859111730135,0.6052003479003893,40.579696123242435,-4.2896472637343805,0.7112917750936341,1,0.40000057220458984,1.1050004959106445,2.6625003814697266,4.345000267028809,-2.0699996948242188,3,-0.13563559292100613,-1.5306070018918088,19.780000686645508,-1.2564177805165524,20.0,-1.0235253990835775,19.920000076293945,-0.13563559292100613
9047,2016-01-29,20.540000915527344,20.549999237060547,20.059999465942386,20.09000015258789,2647500.0,0.028028097403466568,1.0851169170582688,5.625014901175405,42.79919837198325,33.82151334452857,-0.2426320626090046,0.47922498453571194,1.6392425209929584,3.62734198942724,29.132369445129385,0.5699996948242188,-0.7571683268548597,-0.3174990653991685,-1.6853232308053094,1.0503251000069724,-1.001411148102239,0.36641301730390197,-1.1200008392333984,84.84856804323324,38.6611686135714,0.6839120827030704,1,-0.32000064849853516,0.5449991226196289,1.8199992179870605,3.784998893737793,-2.6500015258789062,4,-0.16601760480852434,2.2608625343632993,19.979999542236328,-1.5306070018918088,19.780000686645508,-1.2564177805165524,20.0,-0.16601760480852434
9048,2016-02-01,20.56999969482422,20.68000030517578,20.030000686645508,20.489999771118164,2593600.0,0.001460505256073219,3.3333142599197645,0.17777730682829654,39.743575635976676,35.22820589890885,-0.34496391748949407,0.39712917268577996,1.548610516114156,3.581012895154643,29.261188660157444,0.6499996185302734,-0.7983670999014727,-0.24150028228759624,-1.581355688734213,1.0983551241590206,-0.9114279855109046,0.4284274209357122,-1.1499996185302734,91.26979441510257,47.435969038076564,0.6699277032233083,2,-0.46000003814697266,0.5150003433227539,1.8200006484985352,3.755000114440918,-2.8500003814697266,0,-0.17258139473642242,1.0851169170582688,20.540000915527344,2.2608625343632993,19.979999542236328,-1.5306070018918088,19.780000686645508,-0.17258139473642242
9049,2016-02-02,20.34000015258789,20.489999771118164,20.209999084472656,20.399999618530273,2053500.0,-0.011181309948886442,1.3333412806268825,-0.7499940395298381,33.551189475420756,35.923161568167785,-0.10569991920118227,0.5655523509149063,1.7127645458706908,3.792699872289056,29.08420418551456,0.3600006103515625,-0.8701556649623541,-0.4139998435974128,-1.729741346069325,0.9017416588744993,-1.071870594833367,0.24387090763854147,-0.8696000671386734,73.01586580745168,32.52010956500706,0.6578707512359554,2,-0.23000049591064453,0.5500001907348633,2.0625,3.984999656677246,-2.75,1,-0.15683385005539185,3.3333142599197645,20.56999969482422,1.0851169170582688,20.540000915527344,2.2608625343632993,19.979999542236328,-0.15683385005539185
9050,2016-02-03,20.200000762939453,20.5,19.950000762939453,20.440000534057614,1325800.0,-0.0068829591247876465,2.0555623254902167,4.000031789426777,35.81395266312609,36.53104235561884,0.0365787005359266,0.6266295441954988,1.7803878965634183,3.910033577368484,29.38333646112527,0.5499992370605469,-0.8723034476868925,-0.48349924087524343,-1.7565277642917607,0.7895292825412739,-1.1200135025835039,0.153015020833017,-0.6812166687011718,61.90480515528994,21.233559298585043,0.6365142617082594,2,-0.09000110626220703,0.6249990463256836,2.247499465942383,4.124999046325684,-2.190000534057617,2,-0.13415845987457953,1.3333412806268825,20.34000015258789,3.3333142599197645,20.56999969482422,1.0851169170582688,20.540000915527344,-0.13415845987457953
9051,2016-02-04,20.31999969482422,20.450000762939453,19.920000076293945,20.190000534057614,1359500.0,0.005940540958044194,1.7179432003247372,-0.5416636864316086,35.36298615094064,35.99290858037868,-0.09322369925118323,0.44684375101979157,1.599843083031267,3.766239951834912,29.611538358469563,0.5300006866455078,-0.7929099588135706,-0.3110002517700181,-1.5509986948288628,0.9289981912888265,-0.9309994732994404,0.3089989697594042,-0.7547669521484366,52.63151290346059,12.284926126478652,0.6199992215294216,2,-0.23999977111816406,0.505000114440918,2.152500629425049,4.005000114440918,-2.309999465942383,3,-0.12696850208926014,2.0555623254902167,20.200000762939453,1.3333412806268825,20.34000015258789,3.3333142599197645,20.56999969482422,-0.12696850208926014
9052,2016-02-05,20.13999938964844,20.520000457763672,20.09000015258789,20.3700008392334,938400.0,-0.008858282868066447,-1.6060630581163482,-1.7692533415495817,41.03260221688029,36.85627859399599,-0.0063879563938122885,0.5826853756970358,1.7098323401404762,3.924670063694073,29.48201821745154,0.43000030517578125,-0.7164304651287239,-0.4440005302429171,-1.6835999711930008,0.7955989107071666,-1.0638002507179571,0.17579919023212298,-0.5301759444726599,28.94726935519134,-13.839670113854606,0.6197997204750417,2,-0.08999919891357777,0.610000610351559,2.3325009346008265,4.185000419616696,-1.9799995422363317,4,-0.1107249061478377,1.7179432003247372,20.31999969482422,2.0555623254902167,20.200000762939453,1.3333412806268825,20.34000015258789,-0.1107249061478377
9053,2016-02-08,20.059999465942386,20.1299991607666,19.790000915527344,20.0,1992000.0,-0.003972190969736222,2.4000019073595467,-0.26086559911103474,47.63407262734882,38.5169343124905,0.10678935126586708,0.5997097827682474,1.7055201371558475,3.9777851258192243,29.827307101601075,0.3499984741210973,-0.6629113571596399,-0.4645004272460902,-1.6835680158907813,0.7545671613986009,-1.0740342215684358,0.14503336707625536,-0.40736894636660637,36.98612598960151,-10.312310256066525,0.6095337943223452,2,-0.009999275207523084,0.6900005340576136,2.412500858306881,4.26500034332275,-1.7699985504150426,0,-0.1081754802625069,-1.6060630581163482,20.13999938964844,1.7179432003247372,20.31999969482422,2.0555623254902167,20.200000762939453,-0.1081754802625069
9054,2016-02-09,20.3700008392334,20.600000381469727,19.84000015258789,19.920000076293945,2788800.0,0.015453707953348994,-1.491801535883133,7.500079473566648,52.29887734917823,40.68021224423718,-0.16227264842182976,0.20906726422925814,1.3133929333964929,3.641470572989178,30.144273107284942,0.7600002288818359,-0.6792724997220034,-0.09649906158447408,-1.2208379889199819,1.0278398657510337,-0.658668525252228,0.4656704020832798,-0.6762755282336173,71.60497606393625,21.08436692660571,0.5621694636677534,2,-0.32000064849853516,0.37999916076660156,2.04249906539917,3.9549989700317383,-1.560001373291012,1,-0.13009334397153793,2.4000019073595467,20.059999465942386,-1.6060630581163482,20.13999938964844,1.7179432003247372,20.31999969482422,-0.13009334397153793
9055,2016-02-10,20.940000534057614,21.239999771118164,20.38999938964844,20.40999984741211,2735900.0,0.02798231081691327,-1.9824490956850789,1.1777773068282886,57.86803750605727,42.900499110768,-0.6151072623915113,-0.45598127386612575,0.6578157307762247,3.046608361485454,31.071101894746423,0.8699989318847656,-0.569104608524988,0.5190006256103494,-0.42950289327214364,1.4675041444928425,0.04474886616910112,0.9932523850515977,-1.2068242232907913,79.31038111486565,26.04119519047913,0.47425175944124703,2,-0.42500019073485973,-0.19000053405761363,1.347499847412113,3.269999504089359,-2.2300014495849574,2,-0.15998091194033903,-1.491801535883133,20.3700008392334,2.4000019073595467,20.059999465942386,-1.6060630581163482,20.13999938964844,-0.15998091194033903
9056,2016-02-11,16.809999465942386,17.540000915527347,15.899999618530273,16.700000762939453,13463500.0,-0.19723022744904117,1.0891714947645106,0.20754445376125874,24.41252525805858,40.85753543144304,3.3726067042762935,3.4898693461335277,4.670214727031382,7.130831866077049,32.93817002395233,5.04000091552734,-0.56114822715708,-3.3805004119873026,-5.172417789921052,-1.5885830340535527,-4.2764591009541775,-2.4845417230204276,4.430000305175778,17.041195157477766,-32.97844386177941,0.8959586889668747,2,1.7600002288818324,2.1800003051757777,5.47750091552734,7.400000572204586,1.9600009918212855,3,0.07138612736845662,-1.9824490956850789,20.940000534057614,-1.491801535883133,20.3700008392334,2.4000019073595467,20.059999465942386,0.07138612736845662
9057,2016-02-12,15.710000038146973,16.979999542236328,15.640000343322756,16.940000534057614,5248500.0,-0.06543720777767115,1.0458026270481244,-11.181954535207943,23.522005350894005,39.05513873310052,4.152051990156753,4.3514433145945475,5.642563356002569,8.176276473225606,34.944972005550355,1.3399991989135724,-0.5721099295737844,-4.187499856948854,-6.771131602951986,-1.6038681109457222,-5.479315729950422,-2.8956839839472863,5.529999732971191,1.2499946781561415,-49.19049025482738,1.2918158730015659,2,2.7300000190734863,3.1500000953674316,6.577500343322754,8.5,2.689999580383301,4,0.14640357639401724,1.0891714947645106,16.809999465942386,-1.9824490956850789,20.940000534057614,-1.491801535883133,20.3700008392334,0.14640357639401724
9058,2016-02-16,16.200000762939453,16.829999923706055,15.920000076293945,16.270000457763672,5278800.0,0.031190370693995106,-1.8888835066091032,0.05691029805024095,27.272728309780817,38.357531936918306,3.3268294774389737,3.6882510294455173,5.050862756627819,7.627948903668191,35.91031421822068,1.119999885559082,-0.6268909473153421,-3.4674992084503167,-6.493908309296135,-0.4410901076044986,-4.980703758873226,-1.9542946580274076,4.8159990310668945,10.000008514950096,-39.94619158896972,1.513204550422909,2,2.239999294281006,2.659999370574951,5.757499694824219,7.879999160766602,2.1799983978271484,1,0.12098759210903998,1.0458026270481244,15.710000038146973,1.0891714947645106,16.809999465942386,-1.9824490956850789,20.940000534057614,0.12098759210903998
9059,2016-02-17,15.890000343322756,16.34000015258789,15.65999984741211,16.209999084472653,4369500.0,-0.019135827470198707,1.3448250914621613,4.571430517711096,26.982245969653704,37.37623119319915,3.284628717400045,3.8556973777201744,5.268293652788207,7.868126425656014,36.532053880408185,0.6800003051757812,-0.7716358567202057,-3.561499691009521,-7.0118406631199885,-0.11115871889905371,-5.286670177064755,-1.8363292049542874,4.910959472656247,4.464286170443758,-48.19638450120149,1.725170486055233,2,2.5499997138977033,2.9699997901916486,5.894999504089354,8.189999580383299,2.210000038146971,2,0.15103842167084092,-1.8888835066091032,16.200000762939453,1.0458026270481244,15.710000038146973,1.0891714947645106,16.809999465942386,0.15103842167084092
9060,2016-02-18,16.25,16.34000015258789,15.899999618530273,15.9399995803833,2745800.0,0.022655736242858104,-1.2564110088153664,-0.9687551222943271,28.339144728097565,36.59580436843881,2.576325824358971,3.355870380964266,4.8125186680286305,7.438251350122588,36.555204089059664,0.44999980926513494,-0.9159583520488539,-3.003500080108644,-6.715167401194499,0.7081672409772128,-4.8593337406515715,-1.1476664195657165,4.344521437072753,32.10523541945332,-21.17134665911381,1.8558336605429282,2,2.190000057220459,2.6100001335144043,5.440000057220459,7.829999923706055,2.270000457763672,3,0.15753842867337764,1.3448250914621613,15.890000343322756,-1.8888835066091032,16.200000762939453,1.0458026270481244,15.710000038146973,0.15753842867337764
9061,2016-02-19,16.360000610351562,16.520000457763672,16.190000534057614,16.319999694824222,2469000.0,0.006769268329327005,-1.2000050862759275,0.12903503671640001,24.387252553065608,34.7463210724594,2.062410924640151,3.092541417658623,4.617329551190302,7.25830558004467,36.667329301368426,0.32999992370605824,-1.0273606143827436,-2.6954995155334487,-6.585813832487762,1.1948148014208666,-4.640656674010607,-0.7503423570562902,4.036339982971192,53.731395333113596,4.264695968866775,1.9451571584771574,2,2.0799994468688965,2.494999408721924,5.2724995613098145,7.719999313354492,2.3199996948242188,4,0.14364293315699306,-1.2564110088153664,16.25,1.3448250914621613,15.890000343322756,-1.8888835066091032,16.200000762939453,0.14364293315699306
9062,2016-02-22,16.870000839233402,16.879999160766598,16.370000839233402,16.5,2744100.0,0.031173606959350897,1.6153928919015523,9.249809269503103,28.587972799976313,32.6300877583069,1.161975616243815,2.401667263263441,4.0192183400713795,6.68317046217053,37.333618594709314,0.5199985504150355,-1.1539630331252084,-1.9924993515014613,-5.915885922727316,1.9308872197243918,-3.9541926371143887,-0.03080606588853385,3.3360861440893537,99.18046498684456,52.72951763457302,1.9616932856129268,2,1.569999217987057,1.8299994468688965,4.762499332427975,7.209999084472653,1.6899986267089844,0,0.11262593503324392,-1.2000050862759275,16.360000610351562,-1.2564110088153664,16.25,1.3448250914621613,15.890000343322756,0.11262593503324392
9063,2016-02-23,16.829999923706055,16.989999771118164,16.620000839233402,16.84000015258789,2474100.0,-0.0023711270620876412,1.3870939955330819,-0.027027584322660538,29.230774439730595,30.06696521281271,0.7773662050445793,2.3171027041151717,3.984300989017026,6.666563243258182,37.47539536592707,0.3699989318847621,-1.310409756597366,-1.878000259399414,-5.868829659277477,2.112829140478649,-3.8734149593384473,0.11741444053961914,3.193443594016699,87.96993559471277,43.02535534454036,1.9954146999390319,2,1.6100001335144043,1.6600003242492676,4.802500247955322,7.25,1.6299991607666016,1,0.09328578145819133,1.6153928919015523,16.870000839233402,-1.2000050862759275,16.360000610351562,-1.2564110088153664,16.25,0.09328578145819133
9064,2016-02-24,17.100000381469727,17.149999618530273,16.65999984741211,16.75,1413900.0,0.016042808020656052,1.1777822989119608,-34.999237078008775,31.934737582954597,27.18548744357908,-0.005882375521554906,1.916986826243253,3.644521232214217,6.339512947762255,37.45775365465796,0.48999977111816406,-1.5075453301208483,-1.4629998207092285,-5.4668878420613645,2.5408882006429074,-3.4649438313852983,0.5389441899668412,2.748105409277027,96.00006103515625,51.00316354806353,2.001944010676068,2,-0.5099997520446742,1.3399996757507324,4.3824992179870605,6.804999351501465,1.119998931884762,2,0.07485372811359325,1.3870939955330819,16.829999923706055,1.6153928919015523,16.870000839233402,-1.2000050862759275,16.360000610351562,0.07485372811359325
9065,2016-02-25,17.170000076293945,17.25,16.899999618530273,17.120000839233402,1658500.0,0.0040935493136053935,2.3333514986376023,0.1428548073307401,31.535768134504437,27.97695887429529,-0.7452682229310135,1.7301314995905557,3.5050840412151985,6.206862445793931,37.24867883538487,0.35000038146972656,-1.7548140387931888,-1.2625000953674324,-5.269508971350291,2.7445087806154262,-3.26600453335886,0.7410043426239952,2.509781496555849,92.45283358374796,46.42141462560961,2.003504437991429,2,-0.7249999046325684,1.2699999809265137,4.107499599456787,6.529999732971195,0.4400005340576172,3,0.05416425748650999,1.1777822989119608,17.100000381469727,1.3870939955330819,16.829999923706055,1.6153928919015523,16.870000839233402,0.05416425748650999
9066,2016-02-26,17.270000457763672,17.399999618530273,17.079999923706055,17.180000305175778,2096400.0,0.005824134014291271,-1.2068874799400173,1.8000305180439924,33.01776699932009,29.03204350189819,-0.864015943612106,1.493254947958885,3.32602756084507,6.04383736086821,36.74879135058703,0.31999969482421875,-2.0730538166473274,-1.026999759674073,-4.9967807998765,2.9427812805283544,-3.0118902797752867,0.9578907604271407,2.24818986590504,87.3787072975615,37.56751440297059,1.9848905201012141,2,-0.7400007247924805,1.169999599456787,3.6624999046325684,6.085000038146973,0.31999969482421875,4,0.0723798475313917,2.3333514986376023,17.170000076293945,1.1777822989119608,17.100000381469727,1.3870939955330819,16.829999923706055,0.0723798475313917
9067,2016-02-29,17.129999160766598,17.329999923706055,16.879999160766598,17.200000762939453,2574300.0,-0.008106618024676271,1.7272779816779107,-0.7777942610096302,32.784969117111075,29.644514702712666,-0.5603297054263123,1.4384382627827819,3.3821040331880603,6.110897445128092,37.060387415278626,0.4500007629394567,-2.505641390915976,-0.996500968933109,-4.851926425562766,2.858924487696548,-2.9242136972479393,0.9312117593817213,2.233063563688276,65.3845025235723,13.374722470574241,1.9277127283148285,2,-0.5999994277954066,1.310000896453861,3.8025012016296422,6.2250013351440465,0.860000610351566,0,0.09048460130454661,-1.2068874799400173,17.270000457763672,2.3333514986376023,17.170000076293945,1.1777822989119608,17.100000381469727,0.09048460130454661
9068,2016-03-01,17.020000457763672,17.350000381469727,16.760000228881836,17.209999084472653,2691100.0,-0.0064214073783995795,1.510632426465814,2.7142039726436087,29.843567635680486,29.962439332271195,-0.3595972612860088,1.3374133581622694,3.395820403772518,6.148810175779552,37.679280371435766,0.5900001525878906,-2.3709789632302574,-0.9289997100830085,-4.634727213494227,2.7767277933282077,-2.7818634617886175,0.9238640416226005,2.1941397714459185,48.648746175635935,-0.8459234338854813,1.8528637517056084,3,-0.37000083923339844,1.419999599456787,3.9124999046325684,6.335000038146973,1.3199996948242188,1,0.09048172542652577,1.7272779816779107,17.129999160766598,-1.2068874799400173,17.270000457763672,2.3333514986376023,17.170000076293945,0.09048172542652577
9069,2016-03-02,17.149999618530273,17.170000076293945,16.729999542236328,16.899999618530273,1462100.0,0.0076380233413744225,2.034476861961011,-1.3157989840785678,25.921222408890827,29.69378129680378,-0.32639333529629155,1.0078465756417714,3.170676250531912,5.940521972154517,38.34017937565519,0.4400005340576172,-2.1219198726194293,-0.639500522613524,-4.182965771140669,2.9039647259136228,-2.411233146877098,1.1322321016500503,1.9211750152438434,62.686571413117434,16.262648693766245,1.7717326242635731,3,-0.3549995422363281,1.2900004386901855,3.782500743865967,6.205000877380371,1.4799995422363281,2,0.0763848102087974,1.510632426465814,17.020000457763672,1.7272779816779107,17.129999160766598,-1.2068874799400173,17.270000457763672,0.0763848102087974
9070,2016-03-03,17.489999771118164,17.5,17.020000457763672,17.120000839233402,1505100.0,0.019825082224522506,1.4615399663523612,1.4799957275390483,58.33333333333328,33.46556805016686,-0.5274711523581992,0.4789670339049579,2.746224506767639,5.524373075579149,38.544586567284334,0.4799995422363281,-1.9112366255773736,-0.16400032043457102,-3.5217462843342666,3.1937456434651246,-1.8428733023844188,1.5148726615152768,1.443927891037898,98.70126974847784,46.55464008557014,1.6788729819498476,3,-0.5549993515014648,0.9500002861022949,3.440000534057617,5.8650007247924805,1.0400009155273438,3,0.04173811045108167,2.034476861961011,17.149999618530273,1.510632426465814,17.020000457763672,1.7272779816779107,17.129999160766598,0.04173811045108167
9071,2016-03-04,17.739999771118164,17.860000610351562,17.299999237060547,17.5,2042400.0,0.014293882405466585,1.3333320087896718,0.6486499025702948,81.42412109233712,39.33625119376249,-0.627075986412386,0.027162091444793646,2.4093905375710847,5.195551875238536,38.51677006450356,0.5600013732910156,-1.6492898683271164,0.21499967575073242,-2.901026720354867,3.331026071856334,-1.3430135223020692,1.7730128738035322,1.0621707982845656,89.38046674296054,29.52361417988309,1.5580131980528005,3,-0.4999990463256836,0.7000002861022949,3.1125006675720215,5.6150007247924805,0.8000011444091797,4,-0.00732802494046525,1.4615399663523612,17.489999771118164,2.034476861961011,17.149999618530273,1.510632426465814,17.020000457763672,-0.00732802494046525
9072,2016-03-07,17.90999984741211,18.049999237060547,17.65999984741211,17.719999313354492,1595000.0,0.00958286800943009,-1.5161294292095564,0.7916696469017476,79.38140985095812,44.90854401723222,-0.708549671097856,-0.33568046281956754,2.1433926143364097,4.944364191001576,38.539777982393844,0.3899993896484375,-1.401950823906951,0.49649972915649343,-2.375582075238249,3.368581533551236,-0.9395411730408796,1.9325406313538647,0.76568391294742,89.39398318064907,22.270944055981687,1.4360409021973717,3,-0.5550003051757812,0.5300002098083496,2.822500228881836,4.454999923706055,0.7700004577636719,0,-0.017867096457315546,1.3333320087896718,17.739999771118164,1.4615399663523612,17.489999771118164,2.034476861961011,17.149999618530273,-0.017867096457315546
9073,2016-03-08,17.889999389648438,17.979999542236328,17.75,17.8700008392334,1339400.0,-0.00111672015265607,1.3000085831179606,0.10525523264568588,88.16789461250808,51.15667257607149,-0.583764955681751,-0.5128822269558668,2.062604519217693,4.88000111542955,38.21750057739029,0.22999954223632812,-1.1176488704251248,0.5849992752075188,-2.0174167570965693,3.187415307511607,-0.7162087409445235,1.8862072913595611,0.664257034029621,87.87879663612982,12.299858936341579,1.3012080161520438,3,-0.5,0.5500006675720215,2.762500762939453,3.910000801086426,0.5600013732910156,1,0.0055897364383137305,-1.5161294292095564,17.90999984741211,1.3333320087896718,17.739999771118164,1.4615399663523612,17.489999771118164,0.0055897364383137305
9074,2016-03-09,17.719999313354492,17.979999542236328,17.6200008392334,17.8799991607666,1167700.0,-0.009502519960526756,-1.0000105964756123,-8.000572246065808,80.24687191184438,56.56901744022038,-0.3537721709474191,-0.5814017142429933,2.140657741406578,4.97385193127964,38.958329779025334,0.3599987030029297,-0.8896942473812999,0.547499275207521,-1.6335952454128346,2.7285937958278765,-0.5430479851026568,1.6380465355176987,0.7176868671093537,67.96113448490415,-12.57508715492439,1.0905472603101778,3,-0.3299999237060547,0.7200007438659668,2.877500534057617,4.080000877380371,0.7200012207031214,2,0.03498876203489143,1.3000085831179606,17.889999389648438,-1.5161294292095564,17.90999984741211,1.3333320087896718,17.739999771118164,0.03498876203489143
9075,2016-03-10,17.59000015258789,17.809999465942386,17.440000534057614,17.809999465942386,1606900.0,-0.00733629603860253,2.3636371517993715,1.3749970197649413,75.10202365734368,61.24504595777856,-0.17649054947681364,-0.7538970755438115,2.1762708612811608,5.031920993778051,40.99559405766876,0.36999893188477273,-0.6606362969629629,0.5850001335144057,-0.7140435992698926,1.884043866298704,-0.06452173287774343,1.2345219999065549,0.735778594390311,38.66678873697917,-43.390416635158715,0.6495218663921495,3,-0.20000076293945312,0.8499999046325684,2.9099998474121094,4.210000038146973,1.1399993896484375,3,0.05912444565986563,-1.0000105964756123,17.719999313354492,1.3000085831179606,17.889999389648438,-1.5161294292095564,17.90999984741211,0.05912444565986563
9076,2016-03-11,18.010000228881836,18.100000381469727,17.690000534057614,17.739999771118164,1367800.0,0.02387720708644525,-1.2162217892012592,-1.2272786384955976,74.15252319529294,65.84144085535432,-0.5369486603963765,-1.137717990277313,1.6657862442592908,4.531004859743739,39.481105034521875,0.5100002288818359,-0.4546225539844926,0.945000171661377,-0.425032064451873,2.315032407774627,0.2599840536047502,1.6300162897180037,0.2083473819501478,86.36361009161064,6.205014480075519,0.6850161180566252,3,-0.5950002670288086,0.42999982833862305,2.4574995040893555,3.7899999618530273,0.5499992370605504,4,0.028872873467806537,2.3636371517993715,17.59000015258789,-1.0000105964756123,17.719999313354492,1.3000085831179606,17.889999389648438,0.028872873467806537
9077,2016-03-14,18.010000228881836,18.270000457763672,17.969999313354492,18.010000228881836,879000.0,0.0,-6.499856952126645,0.0,75.43104440505513,70.9067160519515,-0.4458824704437845,-1.008267246968522,1.5776270724921986,4.445435214164959,37.67063086130824,0.3000011444091797,-0.23896415758291312,0.8300001621246338,-0.4438828191022033,2.103883143351471,0.19305867151121703,1.4669416527380505,-2.3699998855590803,68.67466833961853,-10.062272755841846,0.6369414906134181,3,-0.5100002288818359,0.42999982833862305,2.4424996376037598,3.7899999618530273,0.350000381469723,0,0.02942813325430005,-1.2162217892012592,18.010000228881836,2.3636371517993715,17.59000015258789,-1.0000105964756123,17.719999313354492,0.02942813325430005
9078,2016-03-15,18.15999984741211,18.190000534057614,18.010000228881836,18.049999237060547,1552100.0,0.008328684987450874,1.1176259396387767,100.0,74.0909094849896,76.25890350485136,-0.4661924442242835,-1.0581517891563408,1.3497097646356941,4.216895024542808,35.76231641409378,0.1800003051757777,-0.032822684832879645,0.8819998264312758,-0.37591121559756147,2.139910868460113,0.2530443054168572,1.5109553474456945,-2.4673995018005357,86.7469131972452,9.772551891535599,0.6289555210144189,3,-0.5149993896484375,0.2800002098083496,2.2400002479553223,3.640000343322754,0.12000083923339844,1,0.028634386681328783,-6.499856952126645,18.010000228881836,-1.2162217892012592,18.010000228881836,2.3636371517993715,17.59000015258789,0.028634386681328783
9079,2016-03-16,18.290000915527344,18.36000061035156,17.889999389648438,18.170000076293945,1813800.0,0.007158649185438293,2.615390822726844,1.0909106672215287,74.77877711958315,78.08617503665691,-0.4665401316241251,-1.0531261485953038,1.1416951370006672,4.0038411632087545,33.52753307858023,0.47000122070312145,0.20354995350204064,0.8920008659362786,-0.26200528828711,2.046007020159667,0.3149977888245843,1.4690039430479729,-2.5458525676727284,92.39133815007968,16.657160313329925,0.5770030771116945,3,-0.46000099182128906,0.14999914169311523,2.109999179840088,3.5099992752075195,0.2599983215332031,2,0.008747940918705899,1.1176259396387767,18.15999984741211,-6.499856952126645,18.010000228881836,-1.2162217892012592,18.010000228881836,0.008747940918705899
9080,2016-03-17,18.809999465942386,19.38999938964844,18.229999542236328,18.559999465942386,3156600.0,0.02843075584395338,-1.5494506415818718,2.083318763410951,78.73134195578794,77.7869773548181,-0.8712242786529067,-1.4456200443294307,0.5442484074675917,3.391154731017661,31.140374381307634,1.159999847412113,0.5035371022494388,1.2839994430542028,0.0986612196308343,2.4693376664775712,0.6913303313425168,1.8766685547658888,-2.9612170275878924,65.88233446166186,-8.032765462707374,0.5926691117116849,3,-0.394999504089359,-0.3699994087219274,1.5900006294250453,2.990000724792477,0.17000007629394176,3,-0.019670331865489832,2.615390822726844,18.290000915527344,1.1176259396387767,18.15999984741211,-6.499856952126645,18.010000228881836,-0.019670331865489832
9081,2016-03-18,18.709999084472656,19.059999465942386,18.63999938964844,18.84000015258789,3781900.0,-0.00531634153689331,-2.1111064016163805,-0.5200042724609375,79.92426951728865,77.8472950955215,-0.6919226702108858,-1.223253578487757,0.5717788766550242,3.3934319859341215,28.905442523427283,0.4200000762939453,0.8384522001189225,1.0664991378784165,-0.09788923556007845,2.2308875113169115,0.4843049511591708,1.6486933245976623,-2.648743629040524,54.66664632161445,-19.487808051442556,0.5821941867192467,3,-0.2949991226196289,-1.194999217987057,1.9225010871887207,3.090001106262207,0.29000091552734375,4,0.001068971605683755,-1.5494506415818718,18.809999465942386,2.615390822726844,18.290000915527344,1.1176259396387767,18.15999984741211,0.001068971605683755
9082,2016-03-21,18.770000457763672,19.049999237060547,18.68000030517578,18.709999084472656,1502700.0,0.003206914817051487,-5.1667037543313095,-0.4615452331347751,83.78378179343774,77.36017144895813,-0.6896254521465615,-1.1948752405425545,0.4478596663131853,3.237938347854577,27.103066377142415,0.3699989318847656,0.8865675349509665,1.0315005302429192,-0.17639053795473103,2.2393915984405695,0.42755499614409587,1.6354460643417426,-2.5090203662785626,58.66673787434882,-17.940960309182096,0.6039455340988247,3,-0.35500049591064453,-1.2550005912780726,0.009999275207519531,1.2699995040893555,0.4799995422363281,0,-0.011188118630781618,-2.1111064016163805,18.709999084472656,-1.5494506415818718,18.809999465942386,2.615390822726844,18.290000915527344,-0.011188118630781618
9083,2016-03-22,18.399999618530273,18.959999084472656,18.350000381469727,18.770000457763672,1443700.0,-0.019712351103345793,-1.5957429539597834,-6.166539513001462,72.08479136450144,76.45327361036448,-0.2678393644739998,-0.7391181679330714,0.7428449300341278,3.5086872590246614,25.180900698398112,0.6099987030029297,0.8274402084734334,0.5829997062683105,-0.5795038160523269,1.745503228588948,0.0017479451079900343,1.164251467428631,-1.9512783691553643,34.00001525878898,-42.53579024827897,0.5812517611603192,3,0.015000343322753906,-0.875,0.2500004768371582,1.5100007057189941,0.75,1,-0.002173859185216065,-5.1667037543313095,18.770000457763672,-2.1111064016163805,18.709999084472656,-1.5494506415818718,18.809999465942386,-0.002173859185216065
9084,2016-03-23,18.3799991607666,18.530000686645508,18.15999984741211,18.399999618530273,1624800.0,-0.0010869814227348895,1.6428386534243402,0.054055168645321595,67.72905641795668,75.63405502821037,-0.16133894893626533,-0.6517206698823195,0.6770241065118796,3.4295892325418222,23.372176364301854,0.37000083923339844,0.7751792371260819,0.4989993095397942,-0.6379567901633614,1.6359554092429498,-0.06947874031178358,1.067477359391372,-1.7548012229752814,17.886129693552487,-53.53895739779013,0.5684780498515779,3,0.16000080108642578,-0.8549995422363281,0.2700009346008301,1.3250012397766113,0.7800006866455078,2,-0.005440613639120739,-1.5957429539597834,18.399999618530273,-5.1667037543313095,18.770000457763672,-2.1111064016163805,18.709999084472656,-0.005440613639120739
9085,2016-03-24,18.100000381469727,18.3799991607666,17.90999984741211,18.309999465942386,1920700.0,-0.015233884226423244,1.6857220708446867,10.499713904253468,57.08662363369305,73.73784396581038,0.22195185841735565,-0.31460625990346003,0.8558624204226533,3.603703818642991,21.756185219766802,0.4699993133544922,0.6990117165836693,0.17250051498412944,-0.9171033815628142,1.2621044115310731,-0.3723014332893406,0.7173024632575995,-1.30891435656698,16.521791050717194,-50.457885111766885,0.5448019482734714,3,0.5399990081787109,-0.4550008773803711,0.5499997138977051,1.3249993324279785,1.25,3,0.024861814702032525,1.6428386534243402,18.3799991607666,-1.5957429539597834,18.399999618530273,-5.1667037543313095,18.770000457763672,0.024861814702032525
9086,2016-03-28,18.520000457763672,18.670000076293945,18.170000076293945,18.170000076293945,1220400.0,0.023204423615589054,-1.857139743107667,-1.666675749318773,60.93190699251551,72.12682869775041,-0.13197542471174017,-0.6705366681449263,0.3513589225796352,3.080623917686914,20.12793946388662,0.5699996948242188,0.6794578740883637,0.5300005912780748,-0.5440963926997888,1.6040975752559383,-0.007047900710855259,1.0670490832670048,-1.5729796309761852,53.50885411786752,-10.196218817263691,0.5370484919889311,3,0.11999893188476562,-0.7300004959106445,0.12999963760375977,0.7149996757507324,0.6499996185302734,0,0.0248379629105151,1.6857220708446867,18.100000381469727,1.6428386534243402,18.3799991607666,-1.5957429539597834,18.399999618530273,0.0248379629105151
9087,2016-03-29,18.68000030517578,18.75,18.36000061035156,18.5,1301400.0,0.008639300402664807,1.4374985098824817,0.5142860256892333,63.4812428881291,70.94797685365481,-0.20891023302469947,-0.7467464488497804,0.10213691246226375,2.8180668507482665,18.287702707056155,0.38999938964844105,0.693193598925685,0.6125003814697259,-0.4233186218595968,1.6483193847990485,0.09459087980506453,1.1304098831343872,-1.5864007646166378,73.33343021460412,12.162118122074403,0.5179095016646614,3,-0.04000091552734375,-0.8000001907348597,-0.032500267028808594,0.5149998664855957,0.48999977111816406,1,0.01713060436811409,-1.857139743107667,18.520000457763672,1.6857220708446867,18.100000381469727,1.6428386534243402,18.3799991607666,0.01713060436811409
9088,2016-03-30,18.559999465942386,18.770000457763672,18.420000076293945,18.729999542236328,1240100.0,-0.006424027691270706,1.7999816895928222,-0.9444432670707216,64.58333057386011,69.81514945968559,-0.029281778254311774,-0.5327727561204973,0.15450481504207048,2.8344101603931016,16.264188098202666,0.35000038146972656,0.6826229678791904,0.4154995918273947,-0.5161763860770741,1.3471755697318635,-0.05033839712483967,0.8813375807796291,-1.3286159344378845,75.58129735100553,14.638111595627748,0.4658379889522349,3,0.09000015258788707,-0.5549993515014648,0.010000705718990588,0.6350007057189906,0.600000381469723,2,0.03717675398233533,1.4374985098824817,18.68000030517578,-1.857139743107667,18.520000457763672,1.6857220708446867,18.100000381469727,0.03717675398233533
9089,2016-03-31,18.459999084472656,18.739999771118164,18.31999969482422,18.57999992370605,1912200.0,-0.005387951742845232,-1.1000023841880648,0.7058869728146782,65.26312689814495,68.31868111994746,0.10881146522374152,-0.34741037064540947,0.20333618041354384,2.8294385135046625,14.066100497494121,0.4200000762939453,0.6697503771480804,0.24999923706054616,-0.5640613672280708,1.064059841349163,-0.15703106508376408,0.6570295392048564,-1.0990986014795183,63.95335426979649,0.18440815943581867,0.40703030214430896,3,0.025000572204589844,-0.4349994659423828,0.005001068115234375,0.7350010871887207,0.8600006103515625,3,0.03737814562721198,1.7999816895928222,18.559999465942386,1.4374985098824817,18.68000030517578,-1.857139743107667,18.520000457763672,0.03737814562721198
9090,2016-04-01,18.21999931335449,18.549999237060547,18.0,18.34000015258789,2175000.0,-0.013001071669610176,1.037037952775374,1.0000000000000593,53.932564203307415,65.43071386283845,0.2864407397682598,-0.052614314745042634,0.3883231228584556,2.960408251576016,12.523555449795051,0.5499992370605469,0.6489838419180103,-0.026500511169437857,-0.7667500541981731,0.7137490318592974,-0.39662528268380726,0.34362426034493154,-0.737352895962033,28.571322411084942,-31.00363718481904,0.37012477151436846,4,0.2600002288818395,-0.15999984741210582,-0.7049989700317347,0.9750008583068883,1.3400001525878977,4,0.05159168877512754,-1.1000023841880648,18.459999084472656,1.7999816895928222,18.559999465942386,1.4374985098824817,18.68000030517578,0.05159168877512754
9091,2016-04-04,17.610000610351562,18.26000022888184,17.270000457763672,18.209999084472656,3314700.0,-0.033479622721819924,1.8285676917291818,4.99995231661751,43.90244611595864,60.99945434311854,0.8090788018876971,0.5767142573127977,0.9315403226122108,3.461832397121171,11.866054984966862,0.9899997711181676,0.5992023826367934,-0.6299992561340346,-1.3909679655999696,0.13096945333190035,-1.0104836108670021,-0.24951490140106714,1.7799987792968786,22.66667683919271,-34.28013647982208,0.38048435473296754,4,0.5049991607666016,0.4499988555908203,-0.16750049591064453,1.5849995613098145,1.9200000762939453,0,0.09880747931918599,1.037037952775374,18.21999931335449,-1.1000023841880648,18.459999084472656,1.7999816895928222,18.559999465942386,0.09880747931918599
9092,2016-04-05,17.59000015258789,17.670000076293945,17.399999618530273,17.610000610351562,2617200.0,-0.0011357442970169052,2.85716621253406,0.03333418104599265,40.95239017915749,57.5402986558581,0.7197869456882984,0.6023971560234145,0.8699324373983579,3.3737961214944185,11.479504977993477,0.2700004577636719,0.478026680742591,-0.6339997291564927,-1.4365060878758662,0.16850662956288076,-1.0352529085161812,-0.2327465497968042,1.7575992584228537,21.33331298828125,-30.52854581250768,0.40125317935968696,4,0.43000030517578125,0.4699993133544922,-0.10500025749206543,1.6050000190734863,1.7999992370605504,1,0.08982375838544843,1.8285676917291818,17.610000610351562,1.037037952775374,18.21999931335449,-1.1000023841880648,18.459999084472656,0.08982375838544843
9093,2016-04-06,17.989999771118164,18.0,17.540000915527347,17.559999465942386,2215500.0,0.02274017140764073,1.0444369092527286,-21.499523173755307,45.61401845443418,55.083072215466714,0.2855403254572053,0.22163688016659933,0.4174026180323409,2.860761759330341,10.851767001644951,0.4599990844726527,0.36292884403481196,-0.23900012969970774,-1.0339549955773322,0.5559547361779167,-0.6364775626385217,0.15847730323910625,1.316047660827639,48.979568004795624,2.1517012646522318,0.39747743293881255,4,0.030000686645507812,0.06999969482421875,-0.5049998760223389,1.205000400543213,1.4099998474121094,2,0.06559201335122866,2.85716621253406,17.59000015258789,1.8285676917291818,17.610000610351562,1.037037952775374,18.21999931335449,0.06559201335122866
9094,2016-04-07,18.34000015258789,18.489999771118164,17.93000030517578,17.940000534057614,2355700.0,0.01945527437035488,-1.6666636391297043,0.9302310108053601,42.769245576567634,53.49225243134166,-0.07904279116118218,-0.08383107593896,0.01527698056378668,2.403723801046503,9.747444370351383,0.5599994659423828,0.23319845794188154,0.08000020980835032,-0.6789183129718133,0.8389187325885139,-0.2994590515817315,0.4594594711984321,0.925326339874271,83.59380587940777,37.55787269840873,0.37945926139008185,4,-0.31999969482421875,-0.2800006866455078,-0.7950003147125244,0.8550000190734863,1.0900001525878906,3,0.044710997164769006,1.0444369092527286,17.989999771118164,2.85716621253406,17.59000015258789,1.8285676917291818,17.610000610351562,0.044710997164769006
9095,2016-04-08,18.6299991607666,18.6299991607666,18.209999084472656,18.440000534057614,2617300.0,0.015812377631730268,3.421085389603871,0.4749970197649237,48.837210591771445,52.14839727570344,-0.31956045500669106,-0.3076968442636314,-0.3174598591572959,2.0571043664775672,8.35239343745893,0.4200000762939453,0.1635821762920564,0.3179992675781236,-0.3883206384199056,1.0243191735761528,-0.035160685420891014,0.6711592205771382,0.5954208110015919,100.0,52.78149592794753,0.3531599529990141,4,-0.6099987030029297,-0.4249992370605469,-1.0124990940093994,0.5650010108947754,0.7300014495849574,4,0.037037067371999965,-1.6666636391297043,18.34000015258789,1.0444369092527286,17.989999771118164,2.85716621253406,17.59000015258789,0.037037067371999965
9096,2016-04-11,18.530000686645508,18.780000686645508,18.350000381469727,18.63999938964844,1947900.0,-0.005367604864507047,1.2051224367031343,-0.578944726644857,46.55172508291218,50.267339741790444,-0.243612754524257,-0.17575482792111785,-0.26868991641579854,2.099485781349969,7.484050791179227,0.43000030517578125,0.11288393971301858,0.19200077056884624,-0.5057426026363601,0.8897441437740525,-0.1568709160337569,0.5408724571714494,0.6563108948425942,81.8840719926802,34.62187311742849,0.34887168660260226,4,-0.505000114440918,-0.20000076293945312,-0.8425004482269287,0.6649994850158691,0.4099998474121058,0,0.05558546903018713,3.421085389603871,18.6299991607666,-1.6666636391297043,18.34000015258789,1.0444369092527286,17.989999771118164,0.05558546903018713
9097,2016-04-12,18.540000915527344,18.670000076293945,18.399999618530273,18.51000022888184,2079100.0,0.0005396777394099939,-1.1599871827149757,-0.2727367307658551,52.24361266847498,48.896259974525435,-0.30794391914365704,-0.15179550200324599,-0.34891197457363177,2.0315013794391064,6.863524396187473,0.2700004577636719,0.1161913762407707,0.17550096511840962,-0.5099406049097865,0.8609425351466058,-0.16721981989568846,0.5182217501325077,0.60798444348627,80.64517617598057,30.395682886517044,0.34272078501409875,4,-0.5150003433227539,-0.21000099182128906,-0.700000524520874,0.6549992561340332,-0.1600017547607422,1,0.053398043270269424,1.2051224367031343,18.530000686645508,3.421085389603871,18.6299991607666,-1.6666636391297043,18.34000015258789,0.053398043270269424
9098,2016-04-13,18.68000030517578,18.68000030517578,18.36000061035156,18.63999938964844,2212100.0,0.007551207267265436,14.999618539004565,1.3333333333333728,54.6296530681566,47.714762882304505,-0.47956217280641056,-0.2643960299502659,-0.5599213086389909,1.8340625898894842,6.183913128118461,0.3199996948242223,0.07589964477518052,0.28950033187866353,-0.40269576918572625,0.9816964329430533,-0.05659771865353136,0.6355983824108584,0.43042535581283303,88.23525451873128,32.49196927810911,0.34609805053219533,4,-0.6549997329711914,-0.35000038146972656,-0.7825005054473877,0.5149998664855957,0.5399990081787074,2,0.03800851567844643,-1.1599871827149757,18.540000915527344,1.2051224367031343,18.530000686645508,3.421085389603871,18.6299991607666,0.03800851567844643
9099,2016-04-14,18.450000762939453,18.729999542236328,18.3799991607666,18.729999542236328,1889800.0,-0.012312609126275076,1.5000136239782016,-6.999809269502815,55.48590503785702,47.88735630836557,-0.28064261024406534,-0.022972934786494648,-0.3976536897269618,2.004063459407142,5.80508497571204,0.35000038146972656,0.0032353012581261,0.051500797271728516,-0.6395020798429165,0.7425036743863735,-0.2940006412855922,0.39700223582904925,0.623616393984662,42.105439274540316,-17.830791515630068,0.34550143855732207,4,-0.4250001907348633,-0.12000083923339844,-0.5350010395050049,0.7449994087219238,0.2199993133544922,3,0.05149045074833203,14.999618539004565,18.68000030517578,-1.1599871827149757,18.540000915527344,1.2051224367031343,18.530000686645508,0.05149045074833203
9100,2016-04-15,18.440000534057614,18.600000381469727,18.170000076293945,18.440000534057614,2254500.0,-0.0005420178031605438,1.6875044703525617,-0.0,48.561150832339,48.40499016574116,-0.2639058807861012,-0.04438921573578014,-0.45238478395864234,1.9516413807015276,5.405861618326005,0.43000030517578125,-0.06868733929992743,0.06000051498412873,-0.6038953447676647,0.7238963747359222,-0.2719474148917662,0.39194844486002367,0.5975442888832916,44.262325837355895,-15.805867015203951,0.3319479298758962,4,-0.350000381469723,-0.11000061035155895,-0.5250008106231654,0.7549996376037633,-0.0699996948242152,4,0.05368762160769447,1.5000136239782016,18.450000762939453,14.999618539004565,18.68000030517578,-1.1599871827149757,18.540000915527344,0.05368762160769447
9101,2016-04-18,18.729999542236328,18.790000915527344,18.31999969482422,18.38999938964844,1718400.0,0.01572662688610582,1.0434706892119383,100.0,50.85909459151222,49.50573510044724,-0.42278601453383047,-0.35079864172524466,-0.8089484371940188,1.6061804993976558,5.059327991198578,0.470001220703125,-0.13176023356188438,0.3489995002746582,-0.31704608327101624,1.0150450838203326,0.01597670850182098,0.6820222920474954,0.27219439340103335,90.32237224626914,30.613058829485283,0.3330227917728376,4,-0.5649986267089844,-0.39999961853027344,-0.8149998188018799,0.2700009346008301,-0.279998779296875,0,0.03363593611919602,1.6875044703525617,18.440000534057614,1.5000136239782016,18.450000762939453,14.999618539004565,18.68000030517578,0.03363593611919602
9102,2016-04-19,18.559999465942386,18.790000915527344,18.43000030517578,18.709999084472656,1793800.0,-0.009076352399827292,1.3225600039377103,-0.44117515062437007,50.0,49.99306638328789,-0.11255836513214135,-0.2080023697244684,-0.703058004844042,1.7161333337414177,4.694067256261341,0.3600006103515625,-0.14135981281052068,0.18949947357178232,-0.4570612845820712,0.8360602317256358,-0.13378090550514443,0.5127798526487091,0.4075506001375011,62.90304221695195,4.986562396184723,0.3232803790769266,4,-0.19999885559082387,-0.22999954223633168,-0.6324994564056432,0.37500047683715465,-0.22999954223633523,1,0.020474196069484307,1.0434706892119383,18.729999542236328,1.6875044703525617,18.440000534057614,1.5000136239782016,18.450000762939453,0.020474196069484307
9103,2016-04-20,18.36000061035156,18.649999618530273,18.31999969482422,18.59000015258789,1362100.0,-0.010775800719058481,-1.129022334338276,1.5333341810460526,48.366034663950614,50.61493183744156,0.16253707665657657,-0.011756550279361733,-0.568235568123832,1.8484045243610439,4.774147442114928,0.3299999237060547,-0.06818530891480634,-0.008499431610111685,-0.6549234214386495,0.6379245582184261,-0.3317114265243788,0.3147125633041554,0.5735984635620035,30.645205947227467,-25.41264618378493,0.32321199491426844,4,0.11999988555908558,-0.03000068664550426,-0.39000058174132946,0.5749993324279821,0.3799991607666051,2,0.0010892456290969577,1.3225600039377103,18.559999465942386,1.0434706892119383,18.729999542236328,1.6875044703525617,18.440000534057614,0.0010892456290969577
9104,2016-04-21,18.280000686645508,18.51000022888184,18.149999618530273,18.299999237060547,2318100.0,-0.004357294174649806,-1.5714266251592546,0.0869503922511721,51.03450861334152,50.85907606206045,0.26052838161340475,0.06362996021400136,-0.5656792657715215,1.8596836779526384,5.027212910537174,0.36000061035156605,0.023472788226992947,-0.08349943161010742,-0.7310947894962538,0.564095926276039,-0.40729711055318063,0.2402982473329658,0.6203264149450582,20.312625728292776,-37.601863575934516,0.3237976789430734,4,0.18999958038330078,0.049999237060546875,-0.23750042915344238,0.5799994468688965,0.5199985504150391,3,0.05142224241795024,-1.129022334338276,18.36000061035156,1.3225600039377103,18.559999465942386,1.0434706892119383,18.729999542236328,0.05142224241795024
9105,2016-04-22,18.549999237060547,18.61000061035156,18.200000762939453,18.280000686645508,1538400.0,0.014770160846453662,1.1025563277303316,-13.500906056270862,68.35939304441892,53.282150280005645,-0.024598327159576883,-0.18016436563100768,-0.9299563556916688,1.517685256668745,4.837768335409281,0.4099998474121058,0.0824009801545671,0.16399917602539205,-0.4762768602386842,0.8042752122894683,-0.15613884210664608,0.4841371941574302,0.3177213316534804,62.49981373586255,0.12147881843123542,0.3201380181320386,4,-0.07999897003173828,-0.2199993133544922,-0.41499924659729004,0.3100008964538574,0.20000076293945312,4,0.006469048203174621,-1.5714266251592546,18.280000686645508,-1.129022334338276,18.36000061035156,1.3225600039377103,18.559999465942386,0.006469048203174621
9106,2016-04-25,18.979999542236328,19.020000457763672,18.540000915527344,18.540000915527344,2340300.0,0.023180610396829282,-1.181822910796494,1.6296332925959154,73.40071361965454,55.63293927458116,-0.429187080279835,-0.604951919527565,-1.3180397299366042,1.0262364741273586,5.3428462720631,0.4799995422363281,0.14130898340995657,0.5709995269775376,-0.12054001892897759,1.2625390728840529,0.22522975402428003,0.9167692999307953,-1.7099990844726562,95.40219805275238,26.68223501198645,0.34576977295325767,4,-0.39499950408935547,-0.8149995803833008,-0.552499532699585,-0.11999940872192383,-0.22999954223632812,0,-0.03213902622313003,1.1025563277303316,18.549999237060547,-1.5714266251592546,18.280000686645508,-1.129022334338276,18.36000061035156,-0.03213902622313003
9107,2016-04-26,19.0,19.07999992370605,18.799999237060547,19.049999237060547,1878700.0,0.0010537649233954838,4.090893327784978,-0.11363498435102261,69.49811584479887,57.284990694208076,-0.42138813333979286,-0.6321608165921546,-1.2595649186281292,0.946834744964768,5.816015893197404,0.28000068664550426,0.15783061927034936,0.5749999999999993,-0.15658772060562853,1.3065877206056271,0.2092061396971836,0.940793860302815,-1.694999542236328,91.39786048877366,19.347219305478575,0.3657938603028147,4,-0.38500022888183594,-0.8249998092651367,-1.0350000858306885,-0.1399998664855957,-0.3400001525878906,1,-0.028947328266344607,-1.181822910796494,18.979999542236328,1.1025563277303316,18.549999237060547,-1.5714266251592546,18.280000686645508,-0.028947328266344607
9108,2016-04-27,19.25,19.34000015258789,19.0,19.020000457763672,1700900.0,0.013157894736842035,-1.5185153788553103,-4.600061036087586,68.27313297698761,58.705793798555916,-0.650430465071242,-0.8725535125352444,-1.442363242368394,0.649620849359895,6.445902090829919,0.3400001525878906,0.20020322290232073,0.7904999732971199,-0.027828608735511295,1.608828555329751,0.3813356822808025,1.1996642643134372,-1.873999563598634,92.43696536160269,20.944002281342478,0.40916429101631613,4,-0.505000114440918,-0.9449996948242188,-1.2850000858306885,-0.3899998664855957,-0.5499992370605469,2,-0.047792211755529834,4.090893327784978,19.0,-1.181822910796494,18.979999542236328,1.1025563277303316,18.549999237060547,-0.047792211755529834
9109,2016-04-28,19.149999618530273,19.299999237060547,19.020000457763672,19.11000061035156,1332600.0,-0.005194825011414328,-1.5454513928023375,0.17390907733901,61.30438027631728,60.12170818122017,-0.49248290975018705,-0.7570224914851416,-1.2649438757527847,0.708691386885647,7.226420729460462,0.279998779296875,0.21902630304423099,0.6559995651245103,-0.21865854242320637,1.530657672672227,0.21867051135065196,1.0933286188983686,-1.6561591991577167,83.33327756287562,14.808193743176616,0.43732905377385783,4,-0.4049997329711914,-0.8449993133544922,-1.179999828338623,-0.28999948501586914,-0.4099998474121094,3,-0.021409914129469687,-1.5185153788553103,19.25,4.090893327784978,19.0,-1.181822910796494,18.979999542236328,-0.021409914129469687
9110,2016-04-29,19.15999984741211,19.239999771118164,18.90999984741211,19.06999969482422,1613000.0,0.0005222051739446343,1.6399993896484375,2.250059606122541,64.25339288411327,61.60996354706474,-0.43539739268660327,-0.730439469065125,-1.207418344719791,0.6546895205422913,7.411914975439249,0.3299999237060547,0.21950196150415024,0.6189997673034675,-0.29385308808844357,1.5318526226953786,0.16257333960751197,1.075426194999423,-1.5553898440466334,77.49994039529838,10.224131857246107,0.45642642769595554,4,-0.41499996185302734,-0.8549995422363281,-1.127500057220459,-0.2999997138977051,-0.6700000762939453,4,-0.018789176055248658,-1.5454513928023375,19.149999618530273,-1.5185153788553103,19.25,4.090893327784978,19.0,-0.018789176055248658
9111,2016-05-02,19.350000381469727,19.420000076293945,19.049999237060547,19.1200008392334,1594600.0,0.009916520645655513,1.0000103100223727,2.5555461365659307,66.9456133728423,63.49280947738055,-0.5902758027946469,-0.8257357030945656,-1.3298392521636018,0.42693398768939517,6.67807025023415,0.37000083923339844,0.24126430273145516,0.7220003128051751,-0.14790810449505187,1.591908730105402,0.2870461041550598,1.1569545214552903,-1.6412669691509052,88.70974192377383,22.169795752768863,0.43495420865011397,5,-0.5650005340576172,-1.005000114440918,-1.20750093460083,-0.49000024795532227,-0.9400005340576172,0,-0.03100777104088892,1.6399993896484375,19.15999984741211,-1.5454513928023375,19.149999618530273,-1.5185153788553103,19.25,-0.03100777104088892
9112,2016-05-03,19.170000076293945,19.450000762939453,19.0,19.36000061035156,1605900.0,-0.009302341169365347,1.432431039193348,-0.8260909226609899,60.082306464817215,64.79461745525461,-0.3516243320191279,-0.5494681015440008,-1.0993989412807572,0.5642365431166709,5.858555238954775,0.4500007629394531,0.2906736747995531,0.4630000114440911,-0.288982393637891,1.2149824165260732,0.08700880890310003,0.8389912139850821,-1.3243653308571126,48.14810890235805,-15.001143486213735,0.3759912025409909,5,-0.36999988555908203,-0.8099994659423828,-0.9550004005432129,-0.309999942779541,-0.4099998474121058,1,-0.02190923706950465,1.0000103100223727,19.350000381469727,1.6399993896484375,19.15999984741211,-1.5454513928023375,19.149999618530273,-0.02190923706950465
9113,2016-05-04,19.170000076293945,19.32999992370605,19.059999465942386,19.13999938964844,1259600.0,0.0,-1.8421020930583059,-0.1578979069417099,66.36362927018729,66.49785308379303,-0.25104262078336603,-0.4812043555129222,-1.046629425564035,0.5287695414572049,5.625947232469603,0.27000045776366477,0.31404010404796523,0.403999996185302,-0.2943707177288317,1.1023707100994358,0.05481463922823693,0.7531853531423671,-1.1639287291068499,48.14810890235805,-16.93340217614744,0.34918535695706676,5,-0.3449993133544922,-0.8099994659423828,-0.9100003242492676,-0.315000057220459,-0.6900005340576172,2,-0.02660408069129394,1.432431039193348,19.170000076293945,1.0000103100223727,19.350000381469727,1.6399993896484375,19.15999984741211,-0.02660408069129394
9114,2016-05-05,19.15999984741211,19.309999465942386,19.09000015258789,19.200000762939453,1221200.0,-0.0005216603464808234,-1.4444326707074526,-1.3333333333334911,66.3636292701874,66.27610155332286,-0.11520190699005539,-0.42859633650945383,-0.991592144851829,0.5046409459357051,6.220995571098084,0.21999931335449574,0.3563546476713242,0.3529997825622573,-0.33628936464337045,1.042288929767885,0.008355208959443416,0.6976443561650711,-1.0095355586497767,46.296217804716086,-20.533992473750324,0.34464457360281314,5,-0.16499900817871094,-0.7999992370605469,-0.8324999809265137,-0.4599995613098109,-0.9400005340576207,3,-0.024008303138623788,-1.8421020930583059,19.170000076293945,1.432431039193348,19.170000076293945,1.0000103100223727,19.350000381469727,-0.024008303138623788
9115,2016-05-06,19.31999969482422,19.3799991607666,19.040000915527344,19.1299991607666,2052000.0,0.008350722791562015,1.1935408450184275,-4.749904634751097,64.25121351619313,65.25949043071604,-0.1726463824090274,-0.5631242823341296,-1.1060238064199694,0.31157517783202593,6.972792018050092,0.3399982452392578,0.4297804964783829,0.47849960327148366,-0.24185879051536574,1.198857997058333,0.11832040637806074,0.8386788001649066,-1.0395817586441751,71.11092273131861,6.9527273806435375,0.36017919689342454,5,-0.19499969482421875,-0.9599990844726562,-1.065000057220459,-0.8299994468688965,-1.3099994659423828,4,-0.03002070045898786,-1.4444326707074526,19.15999984741211,-1.8421020930583059,19.170000076293945,1.432431039193348,19.170000076293945,-0.03002070045898786
9116,2016-05-09,19.559999465942386,19.649999618530273,19.31999969482422,19.31999969482422,1919300.0,0.012422348597783017,-1.7500019868233874,1.2631531395874303,73.3644926451189,65.68908785297381,-0.3595294228605077,-0.7610205617970998,-1.299950860513789,0.034938923932621435,7.7217210926281314,0.3299999237060547,0.5138727257647275,0.6669994354248097,-0.1050131934730203,1.4390120643226396,0.28099312097589646,1.0530057498737229,-1.162623247086401,86.15381455278572,20.934792991885388,0.3860063144489148,5,-0.27999973297119496,-1.0999994277954137,-1.289999961853031,-1.1199994087219274,-1.4499988555908274,0,-0.05470346237418322,1.1935408450184275,19.31999969482422,-1.4444326707074526,19.15999984741211,-1.8421020930583059,19.170000076293945,-0.05470346237418322
9117,2016-05-10,19.530000686645508,19.799999237060547,19.46999931335449,19.56999969482422,2249200.0,-0.0015336799650281785,-3.1249538069067717,-0.16666269301988962,79.69544375885299,66.95823349540329,-0.2754056508491729,-0.6883423108259166,-1.2187646822435099,0.026956462491902755,8.611195017383308,0.32999992370605824,0.5303224224962158,0.5875006675720229,-0.21554263655981742,1.3905439717038632,0.18597901550610274,0.9890223196379431,-0.9823096598286085,64.47379648545142,-4.907136958551078,0.40152165206592005,5,-0.1750011444091797,-0.9300012588500977,-1.4425010681152344,-1.0900006294250488,-1.4300003051757812,1,-0.05734771120613669,-1.7500019868233874,19.559999465942386,1.1935408450184275,19.31999969482422,-1.4444326707074526,19.15999984741211,-0.05734771120613669
9118,2016-05-11,19.38999938964844,19.68000030517578,19.25,19.520000457763672,1788800.0,-0.0071685249398275586,-1.0975632449129598,3.250107291020845,77.339860284411,68.7399534963026,-0.12679037331356469,-0.5190334938496868,-1.0246013107864407,0.123146367688733,9.381246667932878,0.43000030517578125,0.4863143572505457,0.4119994163513212,-0.40483887291415854,1.228837705616801,0.0035802717185831057,0.8204185609840593,-0.6669852133974317,46.05253251283745,-28.315142717751904,0.4084191446327396,5,-0.03499984741211293,-0.7199993133544957,-1.3499994277954137,-0.9499993324279821,-1.4799995422363317,2,-0.03249093247021628,-3.1249538069067717,19.530000686645508,-1.7500019868233874,19.559999465942386,1.1935408450184275,19.31999969482422,-0.03249093247021628
9119,2016-05-12,19.399999618530273,19.56999969482422,19.229999542236328,19.479999542236328,1333900.0,0.0005157415779586394,1.6153834867769505,0.6153789723877042,74.01127812661976,69.82416296769222,-0.10906846167325313,-0.47875923995392355,-0.9833974597170041,0.06974646120131922,10.082408067594537,0.3400001525878906,0.46531797080236714,0.37449970245361186,-0.423325420121337,1.1723248250285607,-0.024412858833862572,0.7734122637410863,-0.5262075337659304,47.36835500855799,-27.323197600900862,0.39891256128747365,5,0.0,-0.5349998474121094,-1.359999656677246,-0.9599995613098145,-1.4099998474121094,3,-0.047422685277539345,-1.0975632449129598,19.38999938964844,-3.1249538069067717,19.530000686645508,-1.7500019868233874,19.559999465942386,-0.047422685277539345
9120,2016-05-13,19.43000030517578,19.51000022888184,19.239999771118164,19.31999969482422,1259000.0,0.0015464271770837534,-1.0000000000000264,-1.3750089407052428,66.4233525831296,69.76613399105747,-0.10811088864285878,-0.454069148051488,-0.971750636697351,0.000391084844970635,11.080692966745694,0.2700004577636754,0.4327487240675296,0.35500040054321147,-0.4121267707711631,1.122127571857586,-0.028563185113974043,0.738563986200397,-0.42653921908997106,35.08787193318253,-35.45615559263855,0.3835635856571868,5,-0.030000686645507812,-0.4550008773803711,-1.390000343322754,-0.9900002479553223,-1.4300003051757812,4,-0.06227488280064364,1.6153834867769505,19.399999618530273,-1.0975632449129598,19.38999938964844,-3.1249538069067717,19.530000686645508,-0.06227488280064364
9121,2016-05-16,19.36000061035156,19.549999237060547,19.309999465942386,19.43000030517578,1585100.0,-0.003602660510796607,-1.823493773140433,-0.6363573311139177,62.676060121693894,70.05432884182154,-0.040838039938705606,-0.352525526584369,-0.8681176336228553,0.028473112460030592,11.952364800262801,0.2399997711181605,0.430266589004507,0.25350065231322816,-0.5056754309323281,1.0126767355587845,-0.12608738930955,0.6330886939360063,-0.24502418312928498,22.807217143391917,-43.23595004058904,0.3795880416227774,5,0.059999465942386365,-0.3850011825561488,-1.2475004196166957,-0.9200005531311,-1.340000152587887,0,-0.06973142246430997,-1.0000000000000264,19.43000030517578,1.6153834867769505,19.399999618530273,-1.0975632449129598,19.38999938964844,-0.06973142246430997
9122,2016-05-17,18.940000534057614,19.440000534057614,18.780000686645508,19.31999969482422,2781600.0,-0.02169421813289496,1.1290288839872276,5.428583106266805,40.2516017509197,67.15299245079181,0.3834270528374546,0.1026667339007794,-0.4241516897493298,0.3990572278610536,12.321001019404903,0.6599998474121058,0.41033020892010796,-0.18549947738647887,-0.9050744652864928,0.5340755105135351,-0.5452869713364841,0.17428801656352633,0.8599987030029332,17.777768358767794,-43.07088271619484,0.3597874939500065,5,0.3499994277954137,0.03499889373779652,-0.7625002861022914,-0.5000004768371547,-1.0200004577636683,1,-0.04382259241300246,-1.823493773140433,19.36000061035156,-1.0000000000000264,19.43000030517578,1.6153834867769505,19.399999618530273,-0.04382259241300246
9123,2016-05-18,18.3799991607666,18.84000015258789,18.270000457763672,18.809999465942386,3803800.0,-0.029567125528007554,1.3265213972643264,1.1315822495720993,31.21952898793441,63.24809241943037,0.915898538532808,0.7001396941095663,0.15444718368906507,0.9046072083180832,13.326797631168303,0.6700000762939418,0.34870007295018013,-0.7465007781982429,-1.461638742574877,-0.03136281382160888,-1.1040697603865617,-0.3889317960099241,1.3996001052856428,8.461443658355511,-47.4964809534218,0.3575689821883173,5,0.6550006866455078,0.5950002670288086,-0.2024989128112793,0.06000089645385742,-0.45999908447265625,2,-0.015233884226423244,1.1290288839872276,18.940000534057614,-1.823493773140433,19.36000061035156,-1.0000000000000264,19.43000030517578,-0.015233884226423244
9124,2016-05-19,19.21999931335449,19.32999992370605,17.709999084472656,18.049999237060547,5323900.0,0.045701860225376256,1.330934284353862,-2.7209284789126924,51.04165631864869,61.78036384192543,0.09532923474746013,-0.06938473757580255,-0.6513307043760541,0.020874274908244672,14.499941378523623,1.6200008392333949,0.3381359172713232,0.046499443054194955,-0.5477284489666872,0.6407273350750771,-0.2506145029562461,0.343613389064636,0.4992160003662143,82.06522302501303,27.641189324705564,0.29711394601044055,5,-0.4650001525878871,-0.4650001525878871,-1.0424990653991664,-0.7799992561340297,-1.090000152587887,3,-0.06815814322283364,1.3265213972643264,18.3799991607666,1.1290288839872276,18.940000534057614,-1.823493773140433,19.36000061035156,-0.06815814322283364
9125,2016-05-20,18.670000076293945,19.229999542236328,18.649999618530273,19.190000534057614,3916400.0,-0.02861598630122697,-1.07142321918788,-0.44444480671386505,39.5061735662809,58.01832838872121,0.6072930634449598,0.5165493698120045,-0.0686037503328194,0.5239775540115943,15.951129269340253,0.5799999237060547,0.299008971776086,-0.5094998359680183,-1.07913429571202,0.06013462377598344,-0.7943170658400192,-0.22468260609601742,0.9286622636718747,52.17396262011631,2.0006351996391203,0.2848172298720015,5,0.08499908447265625,0.08499908447265625,-0.49249982833862305,-0.23000001907348633,-0.46000099182128906,4,-0.03642208368489541,1.330934284353862,19.21999931335449,1.3265213972643264,18.3799991607666,1.1290288839872276,18.940000534057614,-0.03642208368489541
9126,2016-05-23,18.3700008392334,18.68000030517578,18.34000015258789,18.61000061035156,2645200.0,-0.016068518255737296,-1.2666590373012392,0.46153761508270913,38.095251611028075,53.39608481674066,0.8054398985304587,0.8100368867438306,0.24777203167105455,0.7753392501297398,16.983579172999757,0.3400001525878906,0.25054749812944266,-0.7789991378784187,-1.449926173666281,-0.1080721020905564,-1.1144626557723498,-0.44353561998448754,1.1153417054028303,38.15035848201644,-11.771906627822396,0.3354635178939316,5,0.3249988555908203,0.3849983215332031,-0.16000080108642578,0.06999921798706055,0.11999893188476562,0,-0.020141579876424176,-1.07142321918788,18.670000076293945,1.330934284353862,19.21999931335449,1.3265213972643264,18.3799991607666,-0.020141579876424176
9127,2016-05-24,18.450000762939453,18.600000381469727,18.38999938964844,18.43000030517578,2146200.0,0.00435492215847888,-3.199923707801105,-0.08333532015672186,39.53489532594308,49.195533154688675,0.6214871933352129,0.7238308997920626,0.1854159078920219,0.6487489496016821,17.96013177917043,0.22999954223632812,0.19597678703536303,-0.6714992523193359,-1.4098407244699835,0.06684221983131167,-1.040669988394658,-0.3023285162440139,0.9288211740869627,45.67909229090123,-4.28304004474132,0.36917073607532314,5,0.18999862670898438,0.30499839782714844,-0.2025003433227539,-0.01000070571899414,0.2999992370605469,1,-0.023306248639269667,-1.2666590373012392,18.3700008392334,-1.07142321918788,18.670000076293945,1.330934284353862,19.21999931335449,-0.023306248639269667
9128,2016-05-25,18.32999992370605,18.59000015258789,18.21999931335449,18.51000022888184,2153300.0,-0.006504110258599427,1.1764745481268932,-8.99980926950255,38.30986399802705,45.22870936262282,0.6429250956528989,0.8130596798518326,0.3171942278823785,0.7260981009980618,18.60931906219207,0.370000839233402,0.08819463034021524,-0.7455000877380407,-1.5607615901109568,0.06976141463487551,-1.1531308389245005,-0.3378693365515808,0.9486926421671384,38.271636916360315,-11.65213111819346,0.4076307511864585,5,0.2999992370605504,0.4249992370605504,0.015000343322757459,0.11000013351440785,0.2700004577636754,2,-0.02236769498737723,-3.199923707801105,18.450000762939453,-1.2666590373012392,18.3700008392334,-1.07142321918788,18.670000076293945,-0.02236769498737723
9129,2016-05-26,18.739999771118164,18.780000686645508,18.299999237060547,18.299999237060547,2672800.0,0.022367694987377673,-1.181822122616359,-2.444443267070645,42.36842435482698,42.555939559478084,0.14467265121184525,0.3908055633040277,-0.08021204276119676,0.2753976865012291,19.096046823733175,0.48000144958496094,-0.02692842118109695,-0.31500024795532156,-1.1428953573810858,0.5128948614704427,-0.7289478026682055,0.09894730675756236,0.44457118587099487,51.48518217063797,4.066236924557657,0.4139475547128822,5,-0.1100006103515625,0.0149993896484375,-0.33499956130981445,-0.2999997138977051,-0.4699993133544922,3,-0.0437566544738166,1.1764745481268932,18.32999992370605,-3.199923707801105,18.450000762939453,-1.2666590373012392,18.3700008392334,-0.0437566544738166
9130,2016-05-27,18.799999237060547,19.059999465942386,18.790000915527344,18.799999237060547,1799800.0,0.0032016791182063464,-26.004387638306344,0.0,39.50276170318811,39.98112862408855,-0.01574635263003543,0.3187978315560933,-0.14342475286671785,0.17271727599903386,19.615994592917012,0.3199996948242223,-0.1345820699685376,-0.23700075149536204,-1.0709159807989401,0.596914477808216,-0.6539583661471511,0.179956863156427,0.2960974075776228,69.04759742235487,25.432493753249005,0.41695761465178866,5,-0.22499942779541016,-0.04500007629394531,-0.39999914169311523,-0.3599991798400879,0.09000015258789418,4,-0.03563830337679852,-1.181822122616359,18.739999771118164,1.1764745481268932,18.32999992370605,-3.199923707801105,18.450000762939453,-0.03563830337679852
9131,2016-05-31,18.75,19.15999984741211,18.739999771118164,18.8700008392334,4166700.0,-0.002659533994128216,-4.999945504829634,-100.0,39.285708671464015,39.8738071708157,-0.06858810849701058,0.3389183093085322,-0.09406220119853259,0.18314363203528217,19.73026396815899,0.4200000762939453,-0.2358773779653589,-0.2569999694824219,-1.086663074284889,0.5726631353200453,-0.6718315218836537,0.15783158291880994,-1.0400009155273438,56.38301973698911,14.769977916527608,0.414831552401233,5,-0.23000049591064453,0.0049991607666015625,-0.34999990463256836,-0.309999942779541,-0.20000076293945312,1,-0.028800048828125036,-26.004387638306344,18.799999237060547,-1.181822122616359,18.739999771118164,1.1764745481268932,18.32999992370605,-0.028800048828125036
9132,2016-06-01,18.75,18.86000061035156,18.649999618530273,18.75,2317900.0,0.0,-1.1000019073413214,-0.0,40.85715157645083,40.9446541250953,-0.10993482267183907,0.32236758390226683,-0.0966463332024432,0.14779948705477608,20.043036496287392,0.2100009918212855,-0.3225783230071251,-0.2359999656677232,-1.0695439615101705,0.5975440301747241,-0.6527719635889468,0.18077203225350047,-1.0110009002685558,56.38301973698911,14.698213379149877,0.41677199792122455,6,-0.23000049591064453,0.0049991607666015625,-0.375,-0.309999942779541,-0.020000457763671875,2,-0.013866678873697968,-4.999945504829634,18.75,-26.004387638306344,18.799999237060547,-1.181822122616359,18.739999771118164,-0.013866678873697968
9133,2016-06-02,18.65999984741211,18.84000015258789,18.600000381469727,18.75,1432000.0,-0.004800008138020839,-1.2857220708446866,-100.0,39.6648074456925,39.68055980587794,0.026776108415290878,0.392314949805467,0.0015986564030257,0.19885891092389585,20.406725846059103,0.23999977111816406,-0.40858797137277136,-0.3005001068115227,-1.1415137923492011,0.5405135787261557,-0.7210069495803602,0.1200067359573147,-0.8925807327270512,41.86050637852416,0.857674429440678,0.4205068427688389,6,0.06499958038330078,0.09499931335449219,-0.2649998664855957,-1.1449999809265101,0.2199993133544922,3,0.00482315934211397,-1.1000019073413214,18.75,-4.999945504829634,18.75,-26.004387638306344,18.799999237060547,0.00482315934211397
9134,2016-06-03,18.700000762939453,18.790000915527344,18.59000015258789,18.709999084472656,2168400.0,0.002143671803560565,1.3529226971838888,0.11109227313186114,39.832875888457835,39.7168600638976,-0.10587782116047251,0.33316671419780164,-0.028877844115378082,0.11528372347512317,20.797107807104425,0.20000076293945312,-0.42598588457085285,-0.23749923706054688,-1.0806978781865624,0.6056994040654686,-0.6590985576235546,0.18410008350246088,-0.9047300335998543,19.298363025525024,-21.52517488232895,0.4215993205630071,6,-0.010001182556152344,0.05499839782714844,-0.17500066757202148,-1.1850008964538539,0.09000015258789062,4,-0.005347613764161596,-1.2857220708446866,18.65999984741211,-1.1000019073413214,18.75,-4.999945504829634,18.75,-0.005347613764161596
9135,2016-06-06,18.739999771118164,18.809999465942386,18.63999938964844,18.71999931335449,1869300.0,0.0021389843073151837,1.1250029802349866,-2.0003815337660935,41.29212173815211,40.07206785580028,-0.15075685142072004,0.2608621792974404,-0.0496646939556058,0.026391178323088127,21.034001453384004,0.1700000762939453,-0.37108918642933375,-0.1685002326965339,-0.9960589866199214,0.6590585212268536,-0.5822796096582294,0.24527914426516162,-0.917434459417116,26.315736638513737,-16.09330157227436,0.41377937696169415,6,-0.05000019073486328,0.0149993896484375,-0.21499967575073242,-1.2150001525878906,-0.020000457763675428,0,-0.02508000635511476,1.3529226971838888,18.700000762939453,-1.2857220708446866,18.65999984741211,-1.1000019073413214,18.75,-0.02508000635511476
9136,2016-06-07,18.489999771118164,18.76000022888184,18.479999542236328,18.600000381469727,1457500.0,-0.013340448401994998,-3.3076674785058793,-5.49990463475012,43.36281941062359,40.49739275409811,0.13192879331389662,0.44964381816539145,0.20349862630564886,0.2324134055250724,20.843360261598594,0.28000068664551137,-0.4378463560352692,-0.36500024795532227,-1.1526015378750714,0.4226010419644268,-0.7588008929151968,0.02880039700455228,-0.6406857687028946,2.6316317823621187,-41.121226842032165,0.39380064495987405,6,0.19999980926513672,0.2649993896484375,0.03500032424926758,-0.9650001525878906,0.3000011444091797,1,0.021633294942225323,1.1250029802349866,18.739999771118164,1.3529226971838888,18.700000762939453,-1.2857220708446866,18.65999984741211,0.021633294942225323
9137,2016-06-08,18.40999984741211,18.57999992370605,18.34000015258789,18.5,2130300.0,-0.004326658988444976,-1.0869586850877901,0.8181786655569427,50.515476080454775,41.85357187436785,0.22982659893926183,0.4652895164245656,0.28063942252442686,0.2651288235267728,20.45485814639662,0.2399997711181605,-0.42324906240683546,-0.3890001296997063,-1.1325590211495609,0.3545587617501482,-0.7607795754246318,-0.017220683974780826,-0.5344721280969047,13.99993896484375,-32.803575416674406,0.371779445724927,6,0.31999969482421875,0.3449993133544922,0.1550002098083496,-0.75,0.3800010681152344,2,0.007604529647408764,-3.3076674785058793,18.489999771118164,1.1250029802349866,18.739999771118164,1.3529226971838888,18.700000762939453,0.007604529647408764
9138,2016-06-09,18.76000022888184,18.780000686645508,18.459999084472656,18.459999084472656,1414400.0,0.019011427722468444,-1.1333358764551424,-3.3333403975755918,40.49587949330711,41.645511334198986,-0.058964491184486434,0.0692201442667546,-0.0643434228487969,-0.1183061583190117,20.509516905543936,0.37000083923339844,-0.36842199648347673,-0.007499790191648259,-0.6970572221147968,0.6820576417315003,-0.35227850615322254,0.337278925769926,-0.8587830670046976,89.3618489134185,45.0764093843383,0.34477871596157406,6,-0.01000022888183949,-0.005001068115237928,-0.1799998283386266,-0.9399995803833043,0.020000457763668322,3,-0.001599183703597351,-1.0869586850877901,18.40999984741211,-3.3076674785058793,18.489999771118164,1.1250029802349866,18.739999771118164,-0.001599183703597351
9139,2016-06-10,18.479999542236328,18.739999771118164,18.46999931335449,18.709999084472656,1808200.0,-0.014925409553803615,-1.1600036621093421,-0.7666622162034915,45.581382144907096,42.32091360550109,0.2014625727189312,0.29171938366474137,0.2207484225836538,0.13571292313322658,20.628431178497316,0.29000091552735086,-0.32793613094661467,-0.24150047302246236,-0.8737655191228555,0.3907645730779308,-0.5576329960726589,0.07463205002773421,-0.5536067266484856,29.787147697988942,-12.9427571858119,0.3161325230501974,6,0.2700004577636719,0.27499961853027344,0.11250114440917969,-0.5699987411499023,0.2399997711181605,4,0.0216450015388836,-1.1333358764551424,18.76000022888184,-1.0869586850877901,18.40999984741211,-3.3076674785058793,18.489999771118164,0.0216450015388836
9140,2016-06-13,18.21999931335449,18.559999465942386,18.190000534057614,18.479999542236328,2393600.0,-0.014069276803151731,-1.3125093132901327,1.1304380276317472,46.445462500271134,43.116441808701886,0.4140829579547862,0.481087034991301,0.4906606472272834,0.3679558877872715,20.9628018600731,0.36999893188477273,-0.2749839729583208,-0.44100065231323526,-1.016862632059862,0.1348613274333914,-0.7289316421865486,-0.15306966243992193,-0.2689343571301599,5.0845375488959705,-36.64562832838186,0.2879309898733125,6,0.30500125885009766,0.5349998474121129,0.45750141143799183,-0.18499851226806285,0.5500011444091832,0,0.03128439207761491,-1.1600036621093421,18.479999542236328,-1.1333358764551424,18.76000022888184,-1.0869586850877901,18.40999984741211,0.03128439207761491
9141,2016-06-14,18.010000228881836,18.21999931335449,17.979999542236328,18.209999084472656,3297600.0,-0.011525746014640736,1.1818229107965321,0.7692256904962665,40.17855850409362,43.04104257843998,0.5677825946438233,0.6163630365715242,0.7280009736911914,0.5469383802668304,21.363726283756527,0.2399997711181605,-0.27264201910423935,-0.583499717712403,-1.1301169797864716,-0.03688245563833448,-0.8568083487494391,-0.310191086675367,-0.034756574833750165,3.750080466155339,-35.932288978467206,0.27330863103703446,6,0.39999961853027344,0.7449989318847656,0.7325000762939453,0.04500007629394531,0.7999992370605504,1,0.039422491696255335,-1.3125093132901327,18.21999931335449,-1.1600036621093421,18.479999542236328,-1.1333358764551424,18.76000022888184,0.039422491696255335
9142,2016-06-15,18.11000061035156,18.21999931335449,17.90999984741211,18.049999237060547,3271600.0,0.005552491959958772,1.2142915531335459,-0.3000085831179429,45.045058977471825,43.63884830419323,0.41063367972392584,0.47536511931351555,0.6577123377430247,0.4096414890361437,23.407748654138572,0.30999946594237926,-0.2633801032991805,-0.4419993400573752,-1.0036732491155682,0.11967456900081785,-0.7228362945864717,-0.16116238552827866,1.0499992370605504,22.98857126571054,-16.175271263113892,0.28083695452909724,6,0.24999904632568715,0.6449985504150426,0.7599992752075231,0.07999897003174183,1.0399990081787145,2,0.03754833143335734,1.1818229107965321,18.010000228881836,-1.3125093132901327,18.21999931335449,-1.1600036621093421,18.479999542236328,0.03754833143335734
9143,2016-06-16,18.100000381469727,18.149999618530273,17.969999313354492,18.09000015258789,1359700.0,-0.0005521937352180872,2.272771410240849,0.16666666666667654,32.417596237282595,42.81492834295153,0.3719597832495083,0.48835100562953926,0.6850255443002524,0.3948417977182821,24.446561786034398,0.18000030517578125,-0.2514613598819295,-0.4379996299743638,-1.0308194532130628,0.15482019326433516,-0.7344095415937133,-0.14158971835501433,1.0349994659423842,22.89163271355987,-14.10583779267714,0.29640991161934926,6,0.25999927520751953,0.5949993133544922,0.8774991035461426,0.16499900817871094,1.369998931884762,3,0.038121575663833784,1.2142915531335459,18.11000061035156,1.1818229107965321,18.010000228881836,-1.3125093132901327,18.21999931335449,0.038121575663833784
9144,2016-06-17,17.90999984741211,18.030000686645508,17.899999618530273,18.0,2513600.0,-0.010497266853769505,-1.3636426688861145,-8.999809269502194,27.179511758066127,41.24686056738642,0.48960065280806475,0.6062609389150282,0.8792049046399626,0.5574084233720669,24.597989907519352,0.20000076293945312,-0.2554321914908435,-0.5625001907348626,-1.1268394143261098,0.001839032856384648,-0.8446698025304862,-0.28033057893923896,1.2005000000000017,1.5151865445192532,-30.12989364972356,0.2821696117956228,6,0.43000030517578125,0.7299995422363281,1.1024999618530273,0.3549995422363281,1.0,4,0.04857626167758511,2.272771410240849,18.100000381469727,1.2142915531335459,18.11000061035156,1.1818229107965321,18.010000228881836,0.04857626167758511
9145,2016-06-20,17.989999771118164,18.450000762939453,17.950000762939453,17.969999313354492,2924800.0,0.004466774114328942,-15.66734486266531,-0.22222693171703473,30.808089078895776,39.851890530527776,0.32634369122771645,0.49825061230597356,0.7950506065199932,0.45367403421446184,24.249645568868246,0.5400009155273438,-0.24734898370443759,-0.44850025177002095,-1.0438249006553804,0.14682439711533846,-0.7461625762127007,-0.15083792732734125,1.0720800671386748,16.36363005836475,-11.650269535358795,0.29766232444267915,6,0.35000038146972656,0.6399993896484375,1.1424999237060547,0.27499961853027344,0.1900005340576172,0,0.04057807401466973,-1.3636426688861145,17.90999984741211,2.272771410240849,18.100000381469727,1.2142915531335459,18.11000061035156,0.04057807401466973
9146,2016-06-21,18.0,18.11000061035156,17.959999084472656,18.030000686645508,1982400.0,0.0005558770988920436,-1.7272380490003343,-1.5,31.15579478862952,37.70081483143609,0.26767650791991215,0.483920433817552,0.7841502954753778,0.4165631222716719,23.399537606961314,0.1500015258789027,-0.2453066938638706,-0.41999998092651225,-1.0464686854533198,0.20646872360029533,-0.733234333189916,-0.10676562866310846,1.015596629467776,18.181849708176266,-5.985632495668646,0.31323435226340457,6,0.3400001525878906,0.6299991607666016,1.1874995231628418,0.2649993896484375,0.13999938964844105,1,0.04277780320909286,-15.66734486266531,17.989999771118164,-1.3636426688861145,17.90999984741211,2.272771410240849,18.100000381469727,0.04277780320909286
9147,2016-06-22,18.020000457763672,18.31999969482422,18.010000228881836,18.13999938964844,1011900.0,0.0011111365424261166,-3.42858310626703,3.999872846334914,33.33336644699067,36.904980048512044,0.20845849010865436,0.4532943273857555,0.7631412182815254,0.36035142491218153,22.275780935644963,0.31999969482421875,-0.25615644018657946,-0.37849950790405273,-1.0296610591752575,0.27266204336715205,-0.7040802835396534,-0.05291873226845212,0.9509722912666057,21.818289007799304,-0.10655336057141795,0.3255807756356024,6,0.2999992370605469,0.5549993515014648,1.1774992942810059,0.3899993896484375,0.3699989318847692,2,0.043840121426764744,-1.7272380490003343,18.0,-15.66734486266531,17.989999771118164,-1.3636426688861145,17.90999984741211,0.043840121426764744
9148,2016-06-23,17.920000076293945,18.15999984741211,17.709999084472656,18.1299991607666,2267900.0,-0.005549410595416693,2.3333333333333335,1.7500079473566574,30.30302738391913,35.207385075068935,0.19754855797140536,0.5491593191219195,0.8564368823263351,0.422712450819418,21.08141646162297,0.4500007629394531,-0.26463424505874755,-0.4579998970031731,-1.143168932227585,0.22716913822123885,-0.8005844146153791,-0.11541537939096713,1.0081337475163323,28.3784480403326,5.868506066029624,0.3425845176122055,6,0.21499919891357422,0.5999994277954102,1.2124996185302734,0.6149997711181641,0.09000015258789062,3,0.06863836702006898,-3.42858310626703,18.020000457763672,-1.7272380490003343,18.0,-15.66734486266531,17.989999771118164,0.06863836702006898
9149,2016-06-24,17.920000076293945,18.059999465942386,17.389999389648438,17.469999313354492,2776900.0,0.0,-1.1967193636341011,-2.1428701180744776,28.866013843007707,33.25411300203967,0.12265764995865425,0.5107643244689797,0.8570086352477801,0.38836340998220464,20.617589231064084,0.6700000762939489,-0.2999470366792849,-0.4169999122619643,-1.1090630306947666,0.275063206170838,-0.7630314714783673,-0.07096835304556137,0.9350456631560746,50.0,26.815993070438424,0.3460315592164013,6,0.0,0.4399995803833008,1.0849995613098145,0.6149997711181641,-0.37000083923339844,4,0.08649549277128687,2.3333333333333335,17.920000076293945,-3.42858310626703,18.020000457763672,-1.7272380490003343,18.0,0.08649549277128687
9150,2016-06-27,18.1299991607666,18.15999984741211,17.790000915527344,17.8799991607666,2970100.0,0.011718698860412324,1.3870793084353659,0.5555546136565931,40.52630733585772,33.29275176112456,-0.11337289738634837,0.26139893386045543,0.6503556863019142,0.14712309193274464,20.793160296626873,0.3699989318847656,-0.33064351897952804,-0.17350082397461009,-0.8354047751843865,0.4884031272351663,-0.5044527995794965,0.15745115163027634,0.6078428706992902,79.56984175164278,51.56424937901903,0.33095197560488765,6,-0.20999908447265625,0.18000030517578125,0.625,0.4050006866455078,-0.37999916076660156,0,0.0430226543161365,-1.1967193636341011,17.920000076293945,2.3333333333333335,17.920000076293945,-3.42858310626703,18.020000457763672,0.0430226543161365
9151,2016-06-28,18.209999084472656,18.31999969482422,18.06999969482422,18.229999542236328,1962600.0,0.004412571837243862,1.4999904632932155,-0.0800018310546875,44.73682625473323,33.258503680820276,-0.18105989967304836,0.1463738805221908,0.565351529147101,0.03411392233795851,21.07201820362529,0.25,-0.35973642198895917,-0.06650085449218679,-0.6949249650995561,0.5619232561151826,-0.38071290979587147,0.2477112008114979,0.42001553564783833,88.17198126286947,55.98254030014061,0.31421205530368457,6,-0.28999900817871094,0.06500053405761719,0.5450000762939453,0.3250007629394531,-0.5899982452392578,1,-0.0016473795060458762,1.3870793084353659,18.1299991607666,-1.1967193636341011,17.920000076293945,2.3333333333333335,17.920000076293945,-0.0016473795060458762
9152,2016-06-29,18.489999771118164,18.549999237060547,18.299999237060547,18.32999992370605,1567200.0,0.015376205421353317,-1.2727146622277707,-7.999809269502371,42.62294569377381,34.39243139820819,-0.44867172413080425,-0.16243207488390254,0.28897751408828043,-0.27472884460402014,20.9666619833625,0.3400001525878906,-0.36712962462285503,0.22649984359741282,-0.37066097629044137,0.823660663485267,-0.07208056634651427,0.5250802535413399,-1.1000003814697266,94.82763156596631,66.98385329456984,0.29858040994392765,6,-0.5200004577636719,-0.21500015258789062,0.2349996566772461,0.04500007629394531,-0.6000003814697266,2,-0.018929171757829488,1.4999904632932155,18.209999084472656,1.3870793084353659,18.1299991607666,-1.1967193636341011,17.920000076293945,-0.018929171757829488
9153,2016-06-30,18.75,18.76000022888184,18.3700008392334,18.459999084472656,1931500.0,0.014061667501368058,1.5161139481941448,1.8125074505876622,57.4585705223181,37.75677126090285,-0.6780806115716338,-0.4377897107811748,0.04214750360693387,-0.5610747049513343,20.5681937107424,0.38999938964844105,-0.3331295404281782,0.4820000648498528,-0.12893883217557445,1.09293896187528,0.17653061633713918,0.7874695133625664,-1.3368006134033195,99.27005673314513,68.711401037485,0.30546944851271396,6,-0.6750001907348633,-0.47500038146972656,-0.05250072479248047,-0.21500015258789062,-1.1100006103515625,3,-0.019200032552083135,-1.2727146622277707,18.489999771118164,1.4999904632932155,18.209999084472656,1.3870793084353659,18.1299991607666,-0.019200032552083135
9154,2016-07-01,18.600000381469727,18.84000015258789,18.489999771118164,18.76000022888184,1974900.0,-0.00799997965494792,1.1875044703526214,-0.5517218699850166,61.17649698751266,41.13103880630473,-0.4692589866167971,-0.3116441546915567,0.2064249044665729,-0.4435102624362486,20.184660865160907,0.35000038146972656,-0.32138567555305997,0.3370004653930678,-0.26054181196602855,0.9345427427521642,0.03822932671351964,0.635771604072616,-1.1329289611816407,77.14286233292522,41.570666571811685,0.29877113867954896,7,-0.4850006103515625,-0.3250007629394531,0.092498779296875,-0.06500053405761719,-0.8500003814697266,4,-0.031720437660618495,1.5161139481941448,18.75,-1.2727146622277707,18.489999771118164,1.4999904632932155,18.209999084472656,-0.031720437660618495
9155,2016-07-05,18.270000457763672,18.59000015258789,18.149999618530273,18.559999465942386,1600200.0,-0.01774193101817445,1.5142860256892332,1.8124955296473606,57.14285714285717,44.018490178996686,-0.10657117593469323,-0.019669239353305557,0.5384581675336833,-0.15729500641501204,20.002855035487464,0.4500007629394531,-0.2892053483785517,0.03050050735473775,-0.5234318181710016,0.5844328328804771,-0.24646565540813015,0.30746667011760564,-0.7205533135375966,25.974109615508468,-13.060602363875986,0.2769661627628696,7,-0.1550006866455078,0.0049991607666015625,0.4224987030029297,0.2649993896484375,-2.1200008392333984,1,-0.03940893282228497,1.1875044703526214,18.600000381469727,1.5161139481941448,18.75,-1.2727146622277707,18.489999771118164,-0.03940893282228497
9156,2016-07-06,18.88999938964844,19.030000686645508,18.280000686645508,18.299999237060547,4202100.0,0.03393535393269831,-1.380962761126249,-2.034490242891801,66.66663949646015,47.7221871844933,-0.6560364420449041,-0.6410306793974563,-0.08612337609071474,-0.7519735117576474,19.387833473473943,0.7600002288818359,-0.20818911975689147,0.6304994583129933,0.013222888629584872,1.2477760279964016,0.3218611734712873,0.9391377431546992,-1.2631190649206552,84.09078101496874,41.248966422931346,0.30863828484170436,7,-0.6799993515014684,-0.6149997711181676,-0.2249999046325719,-0.3549995422363317,-3.939999580383306,2,-0.06034936085139053,1.5142860256892332,18.270000457763672,1.1875044703526214,18.600000381469727,1.5161139481941448,18.75,-0.06034936085139053
9157,2016-07-07,18.549999237060547,18.90999984741211,18.459999084472656,18.8799991607666,1468500.0,-0.01799894989801909,1.3076885456759573,-0.5593217599327546,58.42694462045547,50.847066877441776,-0.26032578696418085,-0.305676545989769,0.24460407657272754,-0.3708091044989317,18.455448611781087,0.4500007629394531,-0.14362622111208623,0.2834993362426772,-0.34405294414822407,0.9110516166335785,-0.030276803952773435,0.5972754764381278,-0.8108692833793434,45.454446934591026,0.08538917969560345,0.31377614019545086,7,-0.3399991989135742,-0.3399991989135742,0.08750009536743164,-0.0149993896484375,-3.6999988555908203,3,-0.05013468658096387,-1.380962761126249,18.88999938964844,1.5142860256892332,18.270000457763672,1.1875044703526214,18.600000381469727,-0.05013468658096387
9158,2016-07-08,18.729999542236328,18.799999237060547,18.520000457763672,18.600000381469727,1398700.0,0.009703520893745488,1.074076167197666,-0.3939369418836517,65.4135289823792,54.9079018929275,-0.3501685291493608,-0.514413937677098,0.049172027485081315,-0.5160044688136658,18.118741778710973,0.279998779296875,-0.0707360818106082,0.4649996757507324,-0.15771056331023203,1.0877099148116969,0.1536445562202502,0.7763547952812146,-0.8875999299179789,65.90900224113192,14.373390720375397,0.31135511953048256,7,-0.31999874114990234,-0.5199995040893555,-0.09250020980834961,-0.19499969482421875,-3.469999313354492,4,-0.0448478469363377,1.3076885456759573,18.549999237060547,-1.380962761126249,18.88999938964844,1.5142860256892332,18.270000457763672,-0.0448478469363377
9159,2016-07-11,18.8799991607666,18.88999938964844,18.700000762939453,18.700000762939453,1535500.0,0.008008522274227658,-1.111114643269688,1.3846119987675514,66.30035785499393,57.77168528394263,-0.39076464733468796,-0.6671133357189056,-0.11161069100683818,-0.6250237365808928,17.838569832111464,0.18999862670898793,0.0035610239609553673,0.5949993133544922,-0.08026242698671382,1.2702610536956982,0.2573684431838892,0.9326301835250952,-0.9425914625020795,82.95439274861609,25.85566906528379,0.3376308701706029,7,-0.3299989700317383,-0.6699991226196289,-0.1399998664855957,-0.3449993133544922,-3.419999122619629,0,-0.06567795689816203,1.074076167197666,18.729999542236328,1.3076885456759573,18.549999237060547,-1.380962761126249,18.88999938964844,-0.06567795689816203
9160,2016-07-12,18.790000915527344,18.979999542236328,18.790000915527344,18.899999618530273,1510500.0,-0.004766856421597576,-2.4545612179431604,-0.6111093450318424,64.0569680053867,59.9183677006819,-0.22048610014035575,-0.5609844435652853,-0.0339860439537496,-0.49990060342751264,17.018756648690108,0.18999862670898438,0.09905895194541614,0.4765009880065918,-0.23438480538179718,1.1873867813949808,0.12105809131239909,0.8319438847007845,-0.7651857781923432,68.00003051757812,5.731614869603746,0.35544289669419427,7,-0.20000076293945312,-0.5800008773803711,-0.06750154495239258,-0.2550010681152344,-3.450000762939453,1,-0.055348635702722415,-1.111114643269688,18.8799991607666,1.074076167197666,18.729999542236328,1.3076885456759573,18.549999237060547,-0.055348635702722415
9161,2016-07-13,18.71999931335449,18.809999465942386,18.59000015258789,18.75,783500.0,-0.0037254709293286226,1.933331637907923,0.2727367307659285,62.23774778037193,62.09779015474837,-0.07882206073302811,-0.4585756145020099,0.016448196283946004,-0.39658097054774544,15.55703029456329,0.21999931335449574,0.2036980766815475,0.3709994316101053,-0.3469476639351079,1.0889465271553185,0.012025883837498696,0.7299729793827119,-0.6147693320746477,49.99999999999932,-16.666924711916124,0.3589735477726068,7,-0.129999160766598,-0.509999275207516,0.002500057220462537,-0.18499946594237926,-3.5599994659423793,2,-0.13728631351983156,-2.4545612179431604,18.790000915527344,-1.111114643269688,18.8799991607666,1.074076167197666,18.729999542236328,-0.13728631351983156
9162,2016-07-14,18.790000915527344,18.88999938964844,18.670000076293945,18.729999542236328,1446800.0,0.0037394019626335595,-1.4444326707074526,-1.999999999999763,65.3710399768152,62.976953427470264,-0.1137559070418952,-0.5006919841771733,-0.06690794406969758,-0.4406624843867668,13.956970206574992,0.21999931335449574,0.27331545108431854,0.4070010185241699,-0.32750481482704075,1.1415068518753806,0.039748101848566364,0.7742539351997735,-0.6107892778182489,58.69586850878211,-12.284945853905597,0.3672529166756045,7,-0.20000076293945312,-0.5800008773803711,-0.06750154495239258,-0.2550010681152344,-3.5600013732910156,3,-0.20436407233429021,1.933331637907923,18.71999931335449,-2.4545612179431604,18.790000915527344,-1.111114643269688,18.8799991607666,-0.20436407233429021
9163,2016-07-15,18.790000915527344,18.850000381469727,18.739999771118164,18.790000915527344,1295800.0,0.0,-1.1999618539004386,0.0,65.3710399768152,63.443013759615,-0.12011661175680999,-0.47046963040651235,-0.08053782389823283,-0.41384054962952277,12.270440883210256,0.1100006103515625,0.33303605030440053,0.3725009918212905,-0.3708025103712629,1.1158044940138439,0.0008492407250138001,0.7441527429175672,-0.5427261539033346,51.28232716459955,-21.42906373413888,0.37165175109627663,7,-0.20000076293945312,-0.5800008773803711,-0.047501564025878906,-0.2550010681152344,-3.4800004959106445,4,-0.20968602139884673,-1.4444326707074526,18.790000915527344,1.933331637907923,18.71999931335449,-2.4545612179431604,18.790000915527344,-0.20968602139884673
9164,2016-07-18,18.780000686645508,18.8700008392334,18.729999542236328,18.799999237060547,862000.0,-0.0005322101327611684,-1.3333386314869269,-100.0,62.35743843907866,64.02241168141738,-0.09152279999230117,-0.41313065022526985,-0.08424231038464924,-0.38111537271860385,10.374708607758853,0.1400012969970703,0.38041430137062093,0.3190007209777832,-0.400704022641829,1.0387054645973954,-0.040851650832021136,0.6788530927875875,-0.4701078510197796,48.71816189991784,-22.17038306048881,0.35985237180980567,7,-0.125,-0.5700006484985352,-0.02750110626220703,-0.24500083923339844,-3.5500011444091797,0,-0.18743345735161498,-1.1999618539004386,18.790000915527344,-1.4444326707074526,18.790000915527344,1.933331637907923,18.71999931335449,-0.18743345735161498
9165,2016-07-19,18.71999931335449,18.86000061035156,18.63999938964844,18.809999465942386,849000.0,-0.003194961187285017,1.3157725666559708,4.50033381020541,59.77010990263748,63.25613061543709,0.04360976456626986,-0.3116119348071429,-0.04408349766130115,-0.29962494383413585,9.734629970405312,0.2200012207031179,0.37488171864721664,0.22249937057494762,-0.4701652589459009,0.9151640000957961,-0.12383294418547663,0.5688316853353719,-0.3524978496471789,43.33316379079977,-24.321169598610638,0.34633231476042425,7,3.552713678800501e-15,-0.509999275207516,0.032500267028812146,-0.18499946594237926,-3.4899997711181605,1,-0.17414526681536224,-1.3333386314869269,18.780000686645508,-1.1999618539004386,18.790000915527344,-1.4444326707074526,18.790000915527344,-0.17414526681536224
9166,2016-07-20,18.770000457763672,18.780000686645508,18.61000061035156,18.75,1026100.0,0.0026710014018811457,7.499809269502371,-0.22222693171701716,55.88236001240571,62.97339899232045,-0.028165171184596716,-0.31723353767112883,-0.12149238927121786,-0.32922483826100546,9.027267068606099,0.17000007629394887,0.37511257776037965,0.23400049209594798,-0.42711191574439766,0.8951128999362936,-0.09655571182422307,0.564556696016119,-0.3494990562213047,57.14305177111698,-6.781820766058281,0.3305562039201726,7,-0.020000457763671875,-0.5600004196166992,-0.13000059127807617,-0.2350006103515625,-3.7100000381469727,2,-0.18273842416221464,1.3157725666559708,18.71999931335449,-1.3333386314869269,18.780000686645508,-1.1999618539004386,18.790000915527344,-0.18273842416221464
9167,2016-07-21,18.809999465942386,18.82999992370605,18.68000030517578,18.690000534057614,1064200.0,0.002131007309707833,-1.1428610354222926,5.999809269502548,51.3888753981367,61.41510414962683,-0.03062517965272349,-0.31095609585912243,-0.18803234277561032,-0.34614746512648153,8.98771637321903,0.14999961853026988,0.4112979466249378,0.23449954986572763,-0.3902018082414642,0.8592009079729195,-0.07785112918787007,0.5468502289193253,-0.3407381215917695,76.92256904962939,16.747013739662634,0.3123506790535967,7,-0.02499961853027699,-0.5999994277954137,-0.2274999618530309,-0.274999618530277,-3.779999732971193,3,-0.1940457055907423,7.499809269502371,18.770000457763672,1.3157725666559708,18.71999931335449,-1.3333386314869269,18.780000686645508,-0.1940457055907423
9168,2016-07-22,19.149999618530273,19.15999984741211,18.84000015258789,18.84000015258789,1124500.0,0.01807550038496797,-1.0645177168382258,2.5833518771655015,61.70210002938115,60.90418661344763,-0.34060081966765665,-0.5840263630272453,-0.5466564752419885,-0.6591035104694996,8.557602099408165,0.350000381469723,0.3788372829102613,0.5129997253417962,-0.0814342667210255,1.1074337174046178,0.2157827293103871,0.8102167213732052,-0.6358791267960662,98.18177404476381,38.4938118866157,0.29721699603141055,7,-0.27499961853027344,-0.875,-0.5925002098083496,-0.6149997711181641,-3.9299993515014666,4,-0.20469974696504967,-1.1428610354222926,18.809999465942386,7.499809269502371,18.770000457763672,1.3157725666559708,18.71999931335449,-0.20469974696504967
9169,2016-07-25,19.46999931335449,19.479999542236328,19.11000061035156,19.11000061035156,1719100.0,0.016710167164419643,-1.0555570272805017,1.1612881393474395,75.640978615706,62.191298903483116,-0.6348712035301105,-0.8242076156657809,-0.8822680982429212,-0.9519994742499627,7.708654152804839,0.3699989318847692,0.40145068970419473,0.7554994583129861,0.15059053490391605,1.3604083817220562,0.4530449966084511,1.0579539200175212,-0.8912908860524915,98.85054699318137,33.45640846438887,0.3024544617045357,7,-0.43499946594237926,-1.0349998474121058,-0.9424996376037562,-0.8699998855590785,-4.389999389648434,0,-0.21366199488689464,-1.0645177168382258,19.149999618530273,-1.1428610354222926,18.809999465942386,7.499809269502371,18.770000457763672,-0.21366199488689464
9170,2016-07-26,18.90999984741211,19.6200008392334,18.899999618530273,19.46999931335449,2260200.0,-0.028762171838304873,-1.482763156596632,-1.5555596763853394,50.4386060308956,60.8802831535413,-0.062647912129556,-0.21373455609501235,-0.3456768471065317,-0.37330631741048137,6.879799520912424,0.720001220703125,0.3762644898556218,0.1564999580383315,-0.3872210343727609,0.7002209504494239,-0.11536053816721648,0.4283604542438795,-0.2231364863179941,29.702888027330093,-31.949577918558493,0.27186049620554625,7,0.2050008773803711,-0.4049997329711914,-0.4200000762939453,-0.23999977111816406,-4.0,1,-0.19460604626495548,-1.0555570272805017,19.46999931335449,-1.0645177168382258,19.149999618530273,-1.1428610354222926,18.809999465942386,-0.19460604626495548
9171,2016-07-27,18.18000030517578,18.899999618530273,18.13999938964844,18.899999618530273,3061500.0,-0.03860388937740955,1.111113760208951,1.2857142857142938,43.07118619852129,58.40252162261975,0.6511754333957,0.541674239861031,0.3542058398215069,0.3673399988587498,6.282375873583311,0.7700004577636683,0.3157476033951312,-0.5719996452331557,-1.1221609824032122,-0.021838308063099277,-0.8470803138181822,-0.2969189766481293,1.4400005340576172,2.702761915439867,-58.47885341444852,0.2750806685850277,7,0.6999998092651367,0.3249998092651367,0.30499935150146484,0.5749988555908203,-3.450000762939453,2,-0.16226626586467097,-1.482763156596632,18.90999984741211,-1.0555570272805017,19.46999931335449,-1.0645177168382258,19.149999618530273,-0.16226626586467097
9172,2016-07-28,18.13999938964844,18.290000915527344,17.75,18.13999938964844,2588100.0,-0.0022002703441073024,2.599969482732398,-0.0,38.33992988804713,55.399064946089965,0.6585286062328386,0.5840543338652502,0.3765440709132264,0.4151487566984038,6.565937160301175,0.5400009155273438,0.2632711254383011,-0.5945005416870082,-1.1993047621933428,0.010303678819326478,-0.8969026519401773,-0.29209843143383907,1.4800014495849574,20.85557297441215,-38.08693453871244,0.30240211025316815,7,0.5450010299682582,0.3650007247924769,0.34500026702880504,0.6149997711181605,-3.269999504089359,3,-0.16979046712588852,1.111113760208951,18.18000030517578,-1.482763156596632,18.90999984741211,-1.0555570272805017,19.46999931335449,-0.16979046712588852
9173,2016-07-29,18.38999938964844,18.420000076293945,18.010000228881836,18.1299991607666,3146000.0,0.013781698368890982,1.5624862164949067,100.0,40.68442553697613,52.99095240141191,0.3864620087444699,0.3222216067965853,0.12947552211648627,0.17480895385556394,7.293583219282141,0.4099998474121094,0.224826432624603,-0.32650051116943146,-0.9504866848602376,0.29748566252137465,-0.6384935980148363,-0.01450742432402663,1.1552014160156219,34.224550931795676,-20.78501076393735,0.31199308684540344,7,0.29500102996825817,0.11500072479247692,0.05750036239623668,0.3649997711181605,-3.509999275207523,4,-0.18270798086967643,2.599969482732398,18.13999938964844,1.111113760208951,18.18000030517578,-1.482763156596632,18.90999984741211,-0.18270798086967643
9174,2016-08-01,18.010000228881836,18.450000762939453,18.010000228881836,18.420000076293945,2043500.0,-0.02066335907441641,-1.1463448673694396,-1.5769211018596416,36.64384165630802,50.42136704070863,0.7216381464922037,0.6911908079145377,0.48097109216922007,0.5650711239278969,7.8713943655523755,0.4400005340576172,0.15812547529270304,-0.676999664306642,-1.3755121707661715,0.0215128421528874,-1.0262559175364068,-0.3277434110768773,1.4633925445556635,13.903749315343747,-37.832445916299996,0.3492562532297651,8,0.6750001907348633,0.49499988555908203,0.31749916076660156,0.7449989318847656,-2.989999771118164,0,-0.1549139326149941,1.5624862164949067,18.38999938964844,2.599969482732398,18.13999938964844,1.111113760208951,18.18000030517578,-0.1549139326149941
9175,2016-08-02,17.549999237060547,18.07999992370605,17.530000686645508,18.030000686645508,1892800.0,-0.025541420653821256,-1.1153875779905889,1.1707356785976795,32.326300352369415,47.80402707848238,1.1155312788526786,1.1536327583272126,0.9242663912766353,1.0348401497594537,8.325758223413462,0.5499992370605433,0.07470275178672736,-1.1010005950927741,-1.948359408419499,-0.25364178176604923,-1.5246800017561348,-0.6773211884294135,1.8544578254394537,1.4597493435652689,-48.41012263730374,0.42367940666336223,8,1.0250015258789062,1.0250015258789062,0.5900006294250488,1.0450000762939453,-2.4899988174438477,1,-0.14074070773396752,-1.1463448673694396,18.010000228881836,1.5624862164949067,18.38999938964844,2.599969482732398,18.13999938964844,-0.14074070773396752
9176,2016-08-03,17.75,17.81999969482422,17.329999923706055,17.5,2368800.0,0.011396055363757984,1.5128232716459955,-0.5208317604377352,34.88371835134225,45.970120739949664,0.8444283389567069,0.910530443026051,0.7192108785019755,0.8391633788388262,9.156922381179621,0.48999977111816406,0.004205747479694821,-0.8439998626708984,-1.773094558611568,0.08509483326977119,-1.3085472106412332,-0.3794525147005636,1.5419896799487312,37.499978712642815,-10.788595073433441,0.4645473479703352,8,0.7250003814697266,0.7250003814697266,0.36499977111816406,0.8449993133544922,-3.1499996185302734,2,-0.16000000859650088,-1.1153875779905889,17.549999237060547,-1.1463448673694396,18.010000228881836,1.5624862164949067,18.38999938964844,-0.16000000859650088
9177,2016-08-04,17.6200008392334,17.899999618530273,17.520000457763672,17.829999923706055,1861200.0,-0.007323896381216999,1.171433242506812,-0.839996337890625,33.61345166369345,42.8491598104288,0.8804647638401377,1.0195573313258492,0.8399614386073324,0.9727744908672733,9.956512644049468,0.37999916076660156,-0.062135619606461745,-0.9274991035461433,-1.9538645584376013,0.09886635134531474,-1.440681830991874,-0.4143163761004125,1.5150296602159194,25.892919484403183,-21.107466535440555,0.5131827274457298,8,0.8549995422363281,0.8549995422363281,0.47749900817871094,0.9749984741210938,-2.5900011062622053,3,-0.16401822697772395,1.5128232716459955,17.75,-1.1153875779905889,17.549999237060547,-1.1463448673694396,18.010000228881836,-0.16401822697772395
9178,2016-08-05,17.889999389648438,18.0,17.690000534057614,17.690000534057614,2403100.0,0.01532341302809992,-2.10001239783698,-0.9523796548592358,38.38118388086192,38.709182617668354,0.46146746491514534,0.7203332848700086,0.5675295857527729,0.7055995231383179,10.703381825152128,0.37999916076660156,-0.11714328707146393,-0.6155005455017104,-1.6785145904623988,0.447513499458978,-1.1470075679820546,-0.0839935230213662,1.1006286637414178,49.99991485057127,3.083932579104264,0.5315070224803434,8,0.5850009918212891,0.5850009918212891,0.2325000762939453,0.7049999237060547,-2.6899995803833026,4,-0.16880936876033636,1.171433242506812,17.6200008392334,1.5128232716459955,17.75,-1.1153875779905889,17.549999237060547,-0.16880936876033636
9179,2016-08-08,17.639999389648438,17.899999618530273,17.549999237060547,17.889999389648438,2484300.0,-0.01397428778810672,1.5925910227609885,-1.2500071525982783,36.56716028424252,37.16791086804024,0.4744797129590843,0.9198327626950018,0.798923549314356,0.9549222872008727,11.362788676391501,0.35000038146972656,-0.1736249202272404,-0.8035005569457994,-1.9179469511731497,0.310945837281551,-1.3607237540594745,-0.24627735983212418,1.2177784133667124,41.33326212565124,-5.786584851816862,0.5572231971136761,8,0.47500038146972656,0.8350009918212891,0.5350003242492676,0.9549999237060547,-2.3799991607666016,0,-0.15646254935967574,-2.10001239783698,17.889999389648438,1.171433242506812,17.6200008392334,1.5128232716459955,17.75,-0.15646254935967574
9180,2016-08-09,17.75,17.81999969482422,17.59000015258789,17.65999984741211,2847700.0,0.006235862480591381,1.0,-0.3600006103515625,37.49998831280905,36.54888888073887,0.20409130262359554,0.7672608476904372,0.6692772450126299,0.8365743194718718,11.844635992938011,0.22999954223632812,-0.29250907574944307,-0.6414999008178697,-1.7845572319646408,0.5015574303289014,-1.2130285663912552,-0.06997123524448412,0.985555572670421,62.686571413117434,16.139172783861525,0.5715286655733854,8,0.1400003433227539,0.7250003814697266,0.44499969482421875,0.8449993133544922,-2.380000114440918,1,-0.15380279111190576,1.5925910227609885,17.639999389648438,-2.10001239783698,17.889999389648438,1.171433242506812,17.6200008392334,-0.15380279111190576
9181,2016-08-10,16.149999618530273,17.299999237060547,15.970000267028807,17.290000915527347,8293800.0,-0.09014086656167475,1.2931057445825478,-12.666659602424488,26.418438517083544,35.22427872840959,1.660469863436255,2.2818425306972543,2.232246608116853,2.4204353963430236,13.626398907433975,1.7799997329711932,-0.5318168982939575,-2.1130002975463853,-3.6203452638789244,-0.6056553312138462,-2.866672780712655,-1.3593278143801157,2.4731115022229986,8.866964294522935,-32.44035926883988,0.7536724831662694,8,1.0600008964538574,1.64500093460083,2.0450000762939453,2.4449996948242188,-0.7299995422363281,2,-0.06749221205323896,1.0,17.75,1.5925910227609885,17.639999389648438,-2.10001239783698,17.889999389648438,-0.06749221205323896
9182,2016-08-11,14.949999809265135,15.649999618530273,14.350000381469727,15.640000343322756,17786100.0,-0.07430339551762444,2.6619744038856235,0.6052629377485628,17.692304419342065,32.66959860422802,2.6377715318814747,3.351227865933298,3.380507797010358,3.5961960604008762,15.682490389867464,1.7999992370605469,-0.7074542594421729,-3.121000051498415,-5.211247141161527,-1.0307529618353026,-4.166123596329969,-2.0758765066668605,3.4078002261156914,16.43834220555363,-16.94462035511153,1.0451235448315557,8,1.450000762939455,2.0350008010864276,3.292500019073488,3.6449995040893572,0.5900001525878924,3,-0.02341133326158973,1.2931057445825478,16.149999618530273,1.0,17.75,1.5925910227609885,17.639999389648438,-0.02341133326158973
9183,2016-08-12,14.850000381469727,15.420000076293945,14.789999961853027,15.039999961853027,8886900.0,-0.006688925021486214,-3.064511365629009,0.2753614975715863,13.216561863710808,30.066567516161665,2.4393367780246535,3.310656895478566,3.4294412818920854,3.677036629032674,17.849695610894084,0.630000114440918,-0.8248466761753868,-3.0239994525909424,-5.530205483257294,-0.5177934219245905,-4.2771024679241165,-1.7708964372577682,3.0268636954417687,14.0845100691911,-10.562132397922479,1.2531030153331757,8,1.364999771118164,2.135000228881836,3.359999656677246,3.7449989318847656,0.5099992752075178,4,0.012121168139906269,2.6619744038856235,14.949999809265135,1.2931057445825478,16.149999618530273,1.0,17.75,0.012121168139906269
9184,2016-08-15,15.260000228881836,15.260000228881836,14.779999732971193,14.949999809265135,6483200.0,0.027609416624912564,2.0967732011726987,-1.6315847592469062,20.228384027430977,28.722354591168504,1.7860486251090002,2.765199441585068,2.970797310135641,3.2503868973295624,20.082075451254834,0.48000049591064275,-0.9305216419165312,-2.437999582290651,-5.161299144588771,0.28529998000746914,-3.799649363439709,-1.0763498011415926,2.1936402045766457,26.224784653700723,2.1261113850717663,1.3616497811490595,8,0.9149999618530273,1.7250003814697266,3.0500001907348633,3.3349990844726562,0.11999988555908203,0,-0.003931875407389707,-3.064511365629009,14.850000381469727,2.6619744038856235,14.949999809265135,1.2931057445825478,16.149999618530273,-0.003931875407389707
9185,2016-08-16,15.460000038146973,15.539999961853027,15.229999542236328,15.300000190734865,6460100.0,0.013106147199565932,-1.0666615804230484,0.5161278414072435,25.714280848599927,27.703528201974912,1.4062916262717842,2.4331974795383076,2.7221849704462677,3.039201942144828,22.484294244201447,0.3100004196166992,-1.072557203988076,-2.0749998092651367,-4.927902030234122,0.7779024117038489,-3.5014509197496295,-0.6485486987806439,1.6212035890728593,37.62712160289762,10.374963397149699,1.4264511104844926,8,0.7150001525878906,1.5250005722045898,2.9200000762939453,3.1349992752075195,0.21000003814697266,1,-0.0129365982387869,2.0967732011726987,15.260000228881836,-3.064511365629009,14.850000381469727,2.6619744038856235,14.949999809265135,-0.0129365982387869
9186,2016-08-17,15.34000015258789,15.75,15.1899995803833,15.609999656677244,3361400.0,-0.00776195894327214,1.0363644560503678,-1.687498509882467,25.352112439576814,26.785601621517515,1.283450600707699,2.406433965188775,2.7992351116319156,3.1404991308117545,24.944061725558605,0.5600004196166992,-1.1880244014458867,-2.023499679565429,-4.974504671249324,0.9275053121184662,-3.4990021754073766,-0.5479971837234814,1.4134590851419304,70.71428863369769,40.89105375954314,1.4755024958419471,8,0.8350000381469727,1.6450004577636719,3.059999942779541,3.2549991607666016,0.19999980926513672,2,0.0019556540203899964,-1.0666615804230484,15.460000038146973,2.0967732011726987,15.260000228881836,-3.064511365629009,14.850000381469727,0.0019556540203899964
9187,2016-08-18,15.15999984741211,15.489999771118164,15.149999618530273,15.329999923706055,1926000.0,-0.011734048460580682,-2.578938914822065,0.6296310686470203,21.212118636432393,24.877927705469787,1.2044652958395439,2.4232037986376938,2.935887553701779,3.298005431269999,27.39422054057946,0.3400001525878906,-1.2632822146621727,-2.0210000038146987,-5.045878281345505,1.0038782737161078,-3.5334391425801,-0.5085608650492954,1.305044327566499,39.175258745535075,9.499440066492301,1.512439138765403,8,0.9650001525878906,1.8250007629394531,3.2400002479553223,3.434999465942383,0.1100006103515625,3,0.01715041104873216,1.0363644560503678,15.34000015258789,-1.0666615804230484,15.460000038146973,2.0967732011726987,15.260000228881836,0.01715041104873216
9188,2016-08-19,15.229999542236328,15.260000228881836,15.010000228881836,15.149999618530273,2076600.0,0.004617394164167399,2.571395485075135,-0.470587575312188,23.773574652556604,23.456418190838015,0.8017800290393993,2.154955505303356,2.811176374624793,3.2076064842070124,29.090404194535946,0.25,-1.3740023144093705,-1.7550003051757805,-4.750544115327312,1.2405435049757507,-3.252772210251546,-0.2572284001000149,0.9812393775212129,46.391720142874036,14.112738015750459,1.4977719050757659,8,0.8550004959106445,1.7550010681152344,3.1700005531311035,3.364999771118164,-0.09999942779541016,4,0.02035459152556096,-2.578938914822065,15.15999984741211,1.0363644560503678,15.34000015258789,-1.0666615804230484,15.460000038146973,0.02035459152556096
9189,2016-08-22,15.3100004196167,15.31999969482422,15.15999984741211,15.25,1508900.0,0.0052528483115519276,3.000047684329604,0.7500059604701619,27.235780316042295,22.315950635641713,0.39840809719145653,1.8417455883580232,2.685292237934739,3.109061179512583,30.079613713600946,0.15999984741211115,-1.4808228346775607,-1.4669994831085198,-4.309837727970496,1.3758387617534584,-2.88841860553951,-0.045580360677529796,0.6778898755463043,40.54057885471411,4.182932956680041,1.4214191224309891,8,0.5149993896484375,1.6750001907348633,3.0899996757507324,3.284998893737793,-0.10000038146972656,0,0.0032657893984431308,2.571395485075135,15.229999542236328,-2.578938914822065,15.15999984741211,1.0363644560503678,15.34000015258789,0.0032657893984431308
9190,2016-08-23,15.229999542236328,15.479999542236328,15.210000038146973,15.369999885559082,1683100.0,-0.0052254000775771026,-2.000005298209735,-2.3333227370261462,23.749991059301877,22.019456473665972,0.09315081292117,1.7201049331374278,2.7259160922736534,3.1736962737297496,31.68419456497743,0.26999950408935547,-1.6456178625156959,-1.3630003452301018,-4.098906443559105,1.3729057530989,-2.7309533943946036,0.004952703934399949,0.5613439632834822,29.7296461351692,-6.215675550483834,1.3679530491645011,8,-0.17999935150146484,1.7550010681152344,3.202500820159912,3.364999771118164,-0.12999916076660156,1,0.009849020138746889,3.000047684329604,15.3100004196167,2.571395485075135,15.229999542236328,-2.578938914822065,15.15999984741211,0.009849020138746889
9191,2016-08-24,15.229999542236328,15.390000343322756,15.149999618530273,15.350000381469727,2497600.0,0.0,1.3999980926586182,0.8571467496815417,24.411121435208344,22.765991697651113,-0.05707753617136646,1.568167328604769,2.6924971342344506,3.1679144341123475,33.98667466243172,0.24000072479248225,-1.8007991936116063,-1.2155003070831292,-3.9089109697685593,1.4779103556023028,-2.5622056384258443,0.1312050242595859,0.38838278839747176,45.83323399216397,8.260418461195236,1.3467053313427158,8,0.03500032424926758,1.7550010681152344,3.2350001335144043,3.364999771118164,-0.1099996566772461,2,0.02889038393188348,-2.000005298209735,15.229999542236328,3.000047684329604,15.3100004196167,2.571395485075135,15.229999542236328,0.02889038393188348
9192,2016-08-25,15.0600004196167,15.289999961853027,14.989999771118164,15.229999542236328,2535400.0,-0.011162122634881366,1.0689671048088212,1.4166494476674878,19.037214787250306,23.41273091137773,0.1454630967264645,1.5764131168536792,2.8231890632293855,3.3314038324156847,35.70673346378032,0.3000001907348633,-1.9945595385369401,-1.2314994812011726,-3.8685891862651083,1.405590223862763,-2.5500443337331404,0.08704537133079526,0.4199991226196289,14.285853305358872,-20.817992755606497,1.3185448525319678,8,0.20499944686889648,1.9250001907348633,3.419999599456787,3.534998893737793,-0.05000019073486328,3,0.031872478676102434,1.3999980926586182,15.229999542236328,-2.000005298209735,15.229999542236328,3.000047684329604,15.3100004196167,0.031872478676102434
9193,2016-08-26,15.029999732971193,15.350000381469727,14.90999984741211,15.010000228881836,3735700.0,-0.0019920774109958295,-3.0,-0.11764474887382746,20.000013154124474,23.387356369899226,0.22761831436837987,1.4142961448988753,2.8130459030573594,3.348267400810661,37.878131513672855,0.4400005340576172,-1.9831843343010291,-1.0935001850128163,-3.592167312601722,1.4051669425760895,-2.342833748807271,0.1558333787816366,-0.6799993515014666,21.052622773085936,-12.715353120584709,1.249333563794453,8,0.3000001907348615,1.9550008773803693,3.467500209808348,3.564999580383299,-0.17000007629394887,4,0.01596811237900364,1.0689671048088212,15.0600004196167,1.3999980926586182,15.229999542236328,-2.000005298209735,15.229999542236328,0.01596811237900364
9194,2016-08-29,15.220000267028807,15.260000228881836,15.079999923706055,15.130000114440918,2946200.0,0.012641419656236552,1.117649698751248,4.500119212244993,21.444706387872316,22.91295920759616,0.03503097035124725,1.0588463154766625,2.5904068880549165,3.140512713576081,40.243911098615314,0.23000049591064275,-1.780333999037591,-0.7639996528625499,-3.1270519130479553,1.5990526073228573,-1.9455257829552526,0.4175264772301528,-0.8499998855590807,54.38606764733408,23.273278964683918,1.1815261300927034,8,0.10999965667724787,1.7650003433227557,3.35499954223633,3.3749990463256854,-0.25,0,-0.005913281932251824,-3.0,15.029999732971193,1.0689671048088212,15.0600004196167,1.3999980926586182,15.229999542236328,-0.005913281932251824
9195,2016-08-30,15.079999923706055,15.239999771118164,15.039999961853027,15.199999809265135,1505300.0,-0.009198445523423304,1.0,-1.3333298012122305,31.986544527902467,23.65011832852123,0.1290283906573908,1.0585869133416566,2.6928899682100322,3.257134107592691,41.87417475148523,0.19999980926513672,-1.536471365035549,-0.7805000305175778,-3.055484968678236,1.4944849076430806,-1.9179924995979079,0.3569924385627523,-0.690399542236328,35.416645970630704,1.4283634649760657,1.1374924690803294,8,0.11999988555908203,1.9050006866455078,3.6549997329711914,3.4549999237060547,-0.4099998474121094,1,0.008620697287707202,1.117649698751248,15.220000267028807,-3.0,15.029999732971193,1.0689671048088212,15.0600004196167,0.008620697287707202
9196,2016-08-31,14.90999984741211,15.029999732971193,14.729999542236328,14.899999618530273,4204500.0,-0.011273214665386111,1.4000015258788863,-0.08333532015672186,48.96907393870636,26.734224473218337,0.25883801155861796,1.0592188415885744,2.8223014543133864,3.4041260352276126,43.38176153066594,0.35000038146972656,-1.3787454347999777,-0.8085000991821296,-2.9366993980112426,1.3196991996469833,-1.8725997485966843,0.25559955023242686,-0.501191465942382,29.0322679882729,-6.879532266982146,1.0640996494145565,8,0.19499969482421875,1.7150001525878906,3.90000057220459,3.5950002670288086,-0.19999980926513672,2,0.012743161368347966,1.0,15.079999923706055,1.117649698751248,15.220000267028807,-3.0,15.029999732971193,0.012743161368347966
9197,2016-09-01,14.729999542236328,14.789999961853027,14.510000228881836,14.760000228881836,3088400.0,-0.012072455199053755,5.222205738990379,-3.0,47.02968567497872,29.318236809043015,0.4150781846891274,1.0662747304058549,2.9581399280427583,3.5596782403396645,45.26269044286086,0.39999961853027344,-1.2949754637671411,-0.8440003395080566,-2.815250289942938,1.1272496109268229,-1.8296253147254973,0.141624635709384,-0.3023673207666011,26.19038968942012,-11.966780248978797,0.9856249752174399,9,0.2650003433227539,1.6700010299682617,3.96250057220459,3.77500057220459,0.3800001144409162,3,0.026476602541940286,1.4000015258788863,14.90999984741211,1.0,15.079999923706055,1.117649698751248,15.220000267028807,0.026476602541940286
9198,2016-09-02,14.869999885559082,14.9399995803833,14.720000267028807,14.720000267028807,2951400.0,0.009504436366160274,-1.9333316379079688,-4.9998728463348545,38.85715126503324,30.60950024781979,0.24433618488729714,0.725626250330258,2.777917852604432,3.39356029910374,47.36075729161391,0.21999931335449396,-1.1926269181031408,-0.5530000209808357,-2.215807897812706,1.1098078558510345,-1.3844039593967707,0.2784039174350994,-0.42392030088935506,47.99995422363281,7.9891729036977495,0.8314039384159352,9,0.125,1.5300006866455078,3.7250003814697266,3.635000228881836,0.1700000762939453,4,0.009414952548769895,5.222205738990379,14.729999542236328,1.4000015258788863,14.90999984741211,1.0,15.079999923706055,0.009414952548769895
9199,2016-09-06,14.880000114440918,15.020000457763672,14.789999961853027,14.920000076293945,2114000.0,0.0006725103536515675,-1.0909110613081794,-0.26666709052299314,31.410297949237645,31.46064545781265,0.18654289697180992,0.5251780953808591,2.7269828101552633,3.360907909036385,49.240380689712424,0.23000049591064453,-1.0463920415943466,-0.4049998283386227,-1.7134581363939745,0.9034584797167291,-1.0592289823662995,0.2492293256890541,-0.41584211383519154,50.6849476131999,9.944165924254897,0.6542291540276761,9,0.07000017166137695,1.5200004577636719,3.7150001525878906,3.625,0.15999984741210938,1,-0.001344116774855575,-1.9333316379079688,14.869999885559082,5.222205738990379,14.729999542236328,1.4000015258788863,14.90999984741211,-0.001344116774855575
9200,2016-09-07,15.020000457763672,15.050000190734865,14.84000015258789,14.93000030517578,1824500.0,0.009408625150942429,1.8000076294138911,-2.2500059604702063,39.87345133918488,33.17868211381005,0.015222330050507438,0.1793624177076225,2.5400605483902936,3.1989992056222576,51.18910440513316,0.21000003814697443,-0.9254893715094656,-0.12849950790405273,-0.7361099273335583,0.4791109115254528,-0.4323047176188055,0.17530570181070004,-0.5381256095406659,94.4444935017684,55.12009315259425,0.30380520971475267,9,-0.09000015258789062,1.1949996948242188,3.5749998092651367,3.484999656677246,-0.16000080108642756,2,-0.003328907404195225,-1.0909110613081794,14.880000114440918,-1.9333316379079688,14.869999885559082,5.222205738990379,14.729999542236328,-0.003328907404195225
9201,2016-09-08,15.0600004196167,15.25,14.90999984741211,14.960000038146973,2534600.0,0.002663113224630642,-2.399988555951859,1.1111134658584954,46.52780583236695,36.23319222993411,-0.057471720708056395,0.05640752989676656,2.450057011605452,3.132470606213026,50.97294350727466,0.3400001525878906,-0.8402831147993375,-0.033999586105347035,-0.41763323970633515,0.3496340674956411,-0.2258164129058411,0.15781724069514702,-0.5607630607287586,74.32437308781796,33.53607386882834,0.19181682680049422,9,-0.13000011444091797,1.114999771118164,3.515000343322754,3.4449996948242188,0.13999938964843572,3,-0.02589643641807282,1.8000076294138911,15.020000457763672,-1.0909110613081794,14.880000114440918,-1.9333316379079688,14.869999885559082,-0.02589643641807282
9202,2016-09-09,14.600000381469727,15.0,14.600000381469727,14.949999809265135,2502200.0,-0.03054449039375795,-1.2857158427361233,-3.4999809265864132,32.786943339354096,37.653962250515185,0.3692453975067771,0.5152596841687878,2.844650628749932,3.5657122215556356,49.80058207571826,0.46000003814697266,-0.7411837116724627,-0.4764996528625485,-0.9156986361902284,-0.03730066953486855,-0.6960991445263893,-0.2569001611987076,-0.0837477621301499,0.0,-38.42386118349177,0.21959949166384035,9,0.2849998474121094,1.5749998092651367,3.875,3.875,0.48999977111816406,4,0.0075342228632306885,-2.399988555951859,15.0600004196167,1.8000076294138911,15.020000457763672,-1.0909110613081794,14.880000114440918,0.0075342228632306885
9203,2016-09-12,15.029999732971193,15.029999732971193,14.579999923706055,14.609999656677244,2809700.0,0.029452009607288776,1.1428558453412923,-1.2000021798305889,43.57797242046673,40.11321403191456,-0.06789370209053125,0.10481054700117198,2.3445110807015705,3.114376627179899,48.532789568194524,0.4499998092651385,-0.6376828744937928,-0.05550026893615545,-0.4823602841991672,0.3713597463268563,-0.26893027656766044,0.15792973869534954,-0.4970721583890132,67.16414298850208,27.809740460483106,0.2134300076315058,9,-0.1499996185302752,1.14500045776367,3.4450006484985334,3.4450006484985334,0.44000053405761363,0,0.00532268297587235,-1.2857158427361233,14.600000381469727,-2.399988555951859,15.0600004196167,1.8000076294138911,15.020000457763672,0.00532268297587235
9204,2016-09-13,15.199999809265135,15.3100004196167,14.890000343322756,14.890000343322756,3495000.0,0.011310717186575392,-1.7096825797242534,0.7380938324530623,49.33921334101309,42.04128834448241,-0.2693547254519668,-0.0736933852434607,2.109735760556907,2.925089611089911,46.90056594381915,0.42000007629394354,-0.48582250898845736,0.11749982833862127,-0.3050176566056404,0.5400173132828829,-0.09375891413350956,0.3287585708107521,-0.6507307785452046,84.93143347603576,42.527116163879356,0.21125874247213092,9,-0.28999948501586736,0.9250001907348651,3.2750005722045916,3.2750005722045916,0.25,1,-0.01052630588288428,1.1428558453412923,15.029999732971193,-1.2857158427361233,14.600000381469727,-2.399988555951859,15.0600004196167,-0.01052630588288428
9205,2016-09-14,15.260000228881836,15.40999984741211,15.029999732971193,15.210000038146973,4741100.0,0.003947396076947829,1.1714327753875229,0.16129121572150384,50.6437910529866,42.22736802384688,-0.3365262973511136,-0.15752176153200637,1.994960293503219,2.8416442393587573,45.73905072764293,0.3800001144409162,-0.3377448873219038,0.1875002384185791,-0.20585909048932116,0.5808595673264794,-0.009179426035370142,0.38417990287252834,-0.694716571146909,81.92775514237324,38.30658314062943,0.19667966445394974,9,-0.3000001907348633,0.8249998092651367,3.0349998474121094,3.2150001525878906,0.5199995040893572,2,-0.014416793167042363,-1.7096825797242534,15.199999809265135,1.1428558453412923,15.029999732971193,-1.2857158427361233,14.600000381469727,-0.014416793167042363
9206,2016-09-15,15.369999885559082,15.5,15.199999809265135,15.199999809265135,2452600.0,0.007208365336001554,-2.5294124246877594,3.3999885559518943,56.828174954942114,43.31608905495393,-0.4184135953750534,-0.2794881812619536,1.810346975541954,2.7017353765965773,44.90130400916022,0.30000019073486506,-0.20073123083230726,0.295999908447266,-0.1018574501311047,0.6938572670256367,0.09707122915808064,0.4949285877364513,-0.7709275802370676,85.86955394997356,36.94571038385134,0.19892867928918564,9,-0.3299999237060547,0.4549999237060547,2.812500476837158,3.1050004959106445,-0.15999984741210938,3,-0.033181537584851206,1.1714327753875229,15.260000228881836,-1.7096825797242534,15.199999809265135,1.1428558453412923,15.029999732971193,-0.033181537584851206
9207,2016-09-16,15.420000076293945,15.470000267028807,15.130000114440918,15.34000015258789,4036800.0,0.003253102869690938,2.77777306828302,0.47058757531218304,58.515284388364165,45.500326068657365,-0.40257974509234273,-0.325710422924967,1.6957366561383402,2.621493733995621,44.02903585509777,0.34000015258788885,-0.13858856454640112,0.33300008773803746,-0.09270548247452659,0.7587056579506015,0.12014730263175544,0.5458528728443195,-0.7668721092912509,91.30435684002116,37.24993167830907,0.21285278510628197,9,-0.38000011444091797,-0.36999988555908203,2.082500457763672,2.375000476837158,-0.060000419616700995,4,-0.01426720271986437,-2.5294124246877594,15.369999885559082,1.1714327753875229,15.260000228881836,-1.7096825797242534,15.199999809265135,-0.01426720271986437
9208,2016-09-19,15.539999961853027,15.600000381469727,15.380000114440918,15.380000114440918,2608100.0,0.0077820937072214935,-1.7500059604701619,2.0,57.20719637088464,48.36664811550703,-0.4666150010142509,-0.4440623731514908,1.5053860945387711,2.467651385678053,42.863850727571055,0.2200002670288086,-0.12187358908595414,0.43749995231628347,-0.03059246880290445,0.9055923734354714,0.2034537417566895,0.6715461628758774,-0.8360596728704941,91.549237127748,35.98615757072359,0.23404621055959393,9,-0.4499998092651367,-0.4099998474121094,1.1525006294250488,1.4450006484985352,0.039999961853027344,0,-0.02895751675481195,2.77777306828302,15.420000076293945,-2.5294124246877594,15.369999885559082,1.1714327753875229,15.260000228881836,-0.02895751675481195
9209,2016-09-20,15.359999656677244,15.609999656677244,15.34000015258789,15.529999732971193,2596900.0,-0.011583031249526421,-1.571435059037222,-1.0625014901175627,56.19468111637221,50.180118090750064,-0.23620599034383893,-0.27418162529481016,1.6066579499929947,2.614015680699106,41.80974566945621,0.2699995040893537,-0.08765341271939242,0.2549996852874745,-0.2182643662519368,0.7282637368268858,0.018367659517769752,0.4916317110571793,-0.5843745602957355,56.896546054253946,-1.1647346898623567,0.23663202576970532,9,-0.2649998664855939,-0.22999954223632635,1.2400007247924822,1.6250009536743182,0.010000228881837714,1,0.007161498229835139,-1.7500059604701619,15.539999961853027,2.77777306828302,15.420000076293945,-2.5294124246877594,15.369999885559082,0.007161498229835139
9210,2016-09-21,15.380000114440918,15.43000030517578,15.15999984741211,15.329999923706055,2203900.0,0.0013021131647603656,2.599992370634634,-0.2941186370317119,61.137438830425516,51.8034106460899,-0.22324704306679166,-0.29762775600049807,1.5094395958173052,2.5599943599066535,41.212665713033324,0.2700004577636701,-0.042594420340062555,0.26750011444091726,-0.2186826049819821,0.7536828338638166,0.024408754729467574,0.5105914741523669,-0.520937562029836,52.08338300391821,-9.25124633812083,0.24309135971145007,9,-0.2850003242492676,-0.25,1.200000286102295,1.6050004959106445,-0.05000019073486328,2,0.004551345533378104,-1.571435059037222,15.359999656677244,-1.7500059604701619,15.539999961853027,2.77777306828302,15.420000076293945,0.004551345533378104
9211,2016-09-22,15.670000076293945,15.800000190734865,15.359999656677244,15.359999656677244,2376000.0,0.01885565407640888,-1.8387092804690746,6.199984741269181,71.17117155818266,56.06832489262641,-0.4666971220397915,-0.5828572206116469,1.1462562028245031,2.234280717350188,40.152558264895234,0.44000053405762074,0.02535159944564036,0.5355000495910645,-0.009350474247570517,1.0803505734296994,0.2630747876717461,0.8079253115103828,-0.7358438134562473,80.59700005408878,14.204791521181463,0.2724252619193176,9,-0.48000001907348633,-0.5149998664855957,0.9100003242492676,1.3150005340576172,-0.14999961853027344,3,0.007019761081153986,2.599992370634634,15.380000114440918,-1.571435059037222,15.359999656677244,-1.7500059604701619,15.539999961853027,0.007019761081153986
9212,2016-09-23,15.539999961853027,15.720000267028807,15.470000267028807,15.630000114440918,1569600.0,-0.008296114474025229,-1.1739173701756087,-0.2903226798827273,65.15836596393987,58.46614639745676,-0.2115862558029793,-0.43748292131182254,1.197796683495163,2.330322726066761,38.87789314463775,0.25,0.06834811737939539,0.38149995803832937,-0.19111270083378784,0.9541126169104466,0.09519362860227076,0.667806287474388,-0.5019424276676698,59.37498603016871,-8.957739584875988,0.28630632943605877,9,-0.19499969482421697,-0.38499975204467773,1.0400004386901855,1.4450006484985352,-0.01999950408935547,4,-0.021235516378129038,-1.8387092804690746,15.670000076293945,2.599992370634634,15.380000114440918,-1.571435059037222,15.359999656677244,-0.021235516378129038
9213,2016-09-26,15.270000457763672,15.649999618530273,15.270000457763672,15.5,2009500.0,-0.01737448550528564,-2.3043471049707263,2.5555461365659307,57.894742938467154,59.41676079717388,0.10732378472058635,-0.1566107772369989,1.38458146830353,2.5644493410909277,37.60020042144701,0.37999916076660156,0.09118525648304043,0.09950041770935059,-0.4718313571275381,0.6708321925462393,-0.18616546970909376,0.38516630512779493,-0.14050980479237296,17.187586147291892,-51.17249669000027,0.28566588741844434,9,0.14499950408935725,-0.11500024795532227,1.2849998474121094,1.7150001525878906,-0.04000091552734375,0,0.005893856988577584,-1.1739173701756087,15.539999961853027,-1.8387092804690746,15.670000076293945,2.599992370634634,15.380000114440918,0.005893856988577584
9214,2016-09-27,15.130000114440918,15.350000381469727,15.100000381469727,15.1899995803833,1548400.0,-0.009168326072418242,-3.1667037543313095,0.2608677624268157,52.226713457192574,59.59264106430788,0.26412614219496966,-0.024979441993938423,1.438346955467832,2.6675581866687637,36.36928889036107,0.25,0.18301924638427813,-0.035999917984009144,-0.6071077897353501,0.5351079537673318,-0.3215538538596796,0.24955401789166132,0.6700000762939471,4.285677306496011,-58.26435445711413,0.2855539358756705,9,0.32000017166137695,0.02500009536743164,1.4050002098083496,1.8550004959106445,0.11999988555908203,1,0.029742221140873104,-2.3043471049707263,15.270000457763672,-1.1739173701756087,15.539999961853027,-1.8387092804690746,15.670000076293945,0.029742221140873104
9215,2016-09-28,15.210000038146973,15.239999771118164,15.029999732971193,15.100000381469727,1735000.0,0.005287503179177033,1.470601435006739,-1.8333439298089456,52.98803993729307,59.165959395680204,0.19700499786078396,-0.09986062601186596,1.2731981253183022,2.5482026897407977,35.07627079111694,0.21000003814697088,0.22877981418131377,0.037499999999999645,-0.5324445838073455,0.6074445838073448,-0.24747229190367293,0.3224722919036722,0.5760001564025892,23.376649112463912,-36.12732017618333,0.2849722919036724,9,0.20499992370605646,-0.05499982833862305,1.195000171661377,1.7750005722045898,-0.029999732971193183,2,0.010519385076319887,-3.1667037543313095,15.130000114440918,-2.3043471049707263,15.270000457763672,-1.1739173701756087,15.539999961853027,0.010519385076319887
9216,2016-09-29,15.100000381469727,15.279999732971193,15.029999732971193,15.229999542236328,2241700.0,-0.00723206156484979,1.1739173701756087,-1.1818142410029218,61.57407489169613,59.50582500716153,0.2957821862364671,0.026459844322001658,1.2934031509872455,2.613975472967681,33.35193471346171,0.25,0.24614534112204645,-0.08199968338012731,-0.6397243420724905,0.4757249753122359,-0.3608620127263098,0.19686264596605518,0.6557597946167011,10.145013669321083,-54.53591351553269,0.27886232934618205,9,0.31499958038330256,0.05499982833862305,0.9175000190734863,1.885000228881836,0.14999961853027344,3,0.015231757379196909,1.470601435006739,15.210000038146973,-3.1667037543313095,15.130000114440918,-2.3043471049707263,15.270000457763672,0.015231757379196909
9217,2016-09-30,15.119999885559082,15.239999771118164,15.0,15.1899995803833,2303400.0,0.0013244704360337867,1.8235254518731276,0.5384626670774829,52.571432931082526,58.99074018051685,0.2556351990674859,0.03918533021754733,1.1807005562327788,2.549895386584744,31.34778169454675,0.23999977111816406,0.2567055825453082,-0.08150019645690953,-0.5984659007533342,0.4354655078395151,-0.33998304860512185,0.17698265569130278,0.6067298728027364,18.461531689882538,-44.00898540898805,0.25848285214821254,9,0.2800002098083496,0.03500032424926758,1.005000352859497,1.8650007247924805,0.3900003433227539,4,0.026455064499479652,1.1739173701756087,15.100000381469727,1.470601435006739,15.210000038146973,-3.1667037543313095,15.130000114440918,0.026455064499479652
9218,2016-10-03,15.010000228881836,15.149999618530273,14.899999618530273,15.119999885559082,2426400.0,-0.007275109623665066,1.941191650257774,1.5714305177111716,44.37870924381515,57.67785441689941,0.315752963498209,0.16886925267851183,1.1838466816213717,2.6169627250839014,29.764872670245836,0.25,0.23856827026204108,-0.19849987030029226,-0.7001296605958309,0.3031299199952464,-0.4493147654480616,0.052315024847477076,0.6731257439782734,24.444538634340695,-33.73137483238883,0.25081489514776895,10,0.3399996757507324,0.14499998092651367,1.1150000095367432,1.9750003814697266,0.6399993896484375,0,0.033977363164892305,1.8235254518731276,15.119999885559082,1.1739173701756087,15.100000381469727,1.470601435006739,15.210000038146973,0.033977363164892305
9219,2016-10-04,14.859999656677244,15.109999656677244,14.829999923706055,15.029999732971193,3612800.0,-0.009993375743989952,-1.4347851326024426,1.5454600625959418,38.7640271850798,55.19191978963877,0.4328931680722601,0.33444160912716114,1.2127314895278456,2.722563200585311,28.38950326292815,0.27999973297118963,0.2058393348674059,-0.34750041961670064,-0.8519593665598748,0.15695852732647353,-0.5997298930882877,-0.09527094614511356,0.7604762078364775,6.666610152608728,-46.50116955311561,0.2522294734715869,10,0.45500040054321467,0.2950005531311053,1.2975006103515643,2.125000953674318,1.0100002288818377,1,0.024899050747476004,1.941191650257774,15.010000228881836,1.8235254518731276,15.119999885559082,1.1739173701756087,15.100000381469727,0.024899050747476004
9220,2016-10-05,14.970000267028807,15.100000381469727,14.789999961853027,14.960000038146973,9360000.0,0.0074024638555179045,1.2962955113804941,-0.058824849375612415,38.764059993592156,51.59112961579538,0.28901047982382977,0.23241930511307096,0.9984494054893016,2.5678723577369897,27.062249854663612,0.3100004196166992,0.16762450726747247,-0.2349997997283957,-0.7438477224064943,0.27384812294970295,-0.4894237610674441,0.019424161610652746,0.571428003404149,36.73477331734743,-11.788498135925202,0.254423961339049,10,0.28499984741211115,0.1849999427795428,1.1875000000000018,2.0150003433227557,0.5999994277954137,2,0.018704056645068246,-1.4347851326024426,14.859999656677244,1.941191650257774,15.010000228881836,1.8235254518731276,15.119999885559082,0.018704056645068246
9221,2016-10-06,14.670000076293945,14.970000267028807,14.640000343322756,14.949999809265135,1853100.0,-0.020040092543993304,1.0624953433965645,-27.999332443262475,31.52709984449949,47.8543222691909,0.48304007722264153,0.5288162418124926,1.2120657036694489,2.8221018209720867,26.386424627173554,0.32999992370605113,0.1344556349101822,-0.5154999732971195,-1.0751040755921561,0.04410412899791716,-0.7953020244446378,-0.23569792214960117,0.7812567971094193,4.999960263531973,-36.537432810023375,0.27980205114751866,10,0.47499990463256836,0.4850001335144043,1.4225001335144043,2.315000534057617,0.8299999237060547,3,0.034764841597102025,1.2962955113804941,14.970000267028807,-1.4347851326024426,14.859999656677244,1.941191650257774,15.010000228881836,0.034764841597102025
9222,2016-10-07,14.710000038146973,14.770000457763672,14.600000381469727,14.760000228881836,2150500.0,0.002726650418882093,3.8571000395089987,0.1785722800671671,28.717959000823626,44.612457387230506,0.34969761008923683,0.5243641368669749,1.0856551499382263,2.7428052596621093,25.298424035881233,0.1700000762939453,0.08513420384315928,-0.4809999942779548,-1.0180837321361071,0.05608374358019752,-0.7495418632070319,-0.21245812534887776,0.6276809210451066,19.999965320885842,-14.582904128802745,0.2685418689290762,10,0.2650003433227539,0.44500017166137695,1.1549997329711914,2.27500057220459,1.4900007247924805,4,0.036709718589575946,1.0624953433965645,14.670000076293945,1.2962955113804941,14.970000267028807,-1.4347851326024426,14.859999656677244,0.036709718589575946
9223,2016-10-10,15.109999656677244,15.119999885559082,14.739999771118164,14.760000228881836,3918500.0,0.027192360128685644,1.054055307972462,-6.9999618531728265,44.239631538931434,43.72500384075705,-0.0842440865827232,0.1377265223741002,0.5940518905540966,2.3143776983160667,23.790465110367666,0.4099998474121094,-0.011289045883669857,-0.08500037193298482,-0.6182130651620721,0.44821232129610244,-0.35160671854752934,0.1816059746815597,0.10965241007925819,98.07687722715227,63.57707002997013,0.266606346614544,10,-0.16999959945678533,0.08000040054321467,0.5875005722045916,1.8750009536743182,0.9399995803833026,0,0.026472573215964745,3.8571000395089987,14.710000038146973,1.0624953433965645,14.670000076293945,1.2962955113804941,14.970000267028807,0.026472573215964745
9224,2016-10-11,15.039999961853027,15.18000030517578,14.949999809265135,15.140000343322756,2037800.0,-0.004632673488730643,1.5555567329293092,-0.2857158427361299,42.34233653716451,42.54214790740942,-0.03168555823844521,0.20566961823030994,0.581996256281105,2.341841392060612,22.962409648560794,0.23000049591064453,-0.08993756937920949,-0.14700007438659668,-0.6846792905070345,0.3906791417338411,-0.4158396824468156,0.12183953367362221,-0.4399995803833008,75.86200659679653,41.785894115028455,0.26883960806021845,10,-0.09999990463256836,0.15000009536743164,0.6575002670288086,1.9450006484985352,0.7899999618530273,1,0.0405584879138583,1.054055307972462,15.109999656677244,3.8571000395089987,14.710000038146973,1.0624953433965645,14.670000076293945,0.0405584879138583
9225,2016-10-12,15.039999961853027,15.109999656677244,14.880000114440918,15.09000015258789,1948200.0,0.0,4.111146432696647,0.4999999999999911,33.678748027795876,39.44266714475384,-0.0651916273004236,0.19852094531482223,0.5130785997317311,2.307655476712192,22.433757721978385,0.22999954223632635,-0.13596701632962116,-0.1360000610351566,-0.676385878420179,0.40438575634986584,-0.40619296972766783,0.13419284765735462,-0.42839958190917926,75.86200659679653,45.70125543329594,0.27019290869251134,10,-0.11999988555908203,0.15000009536743164,0.635000467300415,1.9450006484985352,0.8599996566772461,2,0.05518616528000275,1.5555567329293092,15.039999961853027,1.054055307972462,15.109999656677244,3.8571000395089987,14.710000038146973,0.05518616528000275
9226,2016-10-13,14.859999656677244,15.039999961853027,14.84000015258789,15.039999961853027,1800800.0,-0.011968105427681563,1.2222163353537066,3.599992370634608,32.828271151826854,37.248982502614325,0.086255020889352,0.35663935764513255,0.6142010874863484,2.456866243816309,22.166680314838054,0.19999980926513672,-0.16134882353603963,-0.29050035476684677,-0.8403893815240213,0.2593886719903278,-0.565444868145434,-0.015555841388259495,-0.23703127822875736,44.827467139338246,17.60359996413934,0.27494451337858755,10,0.03000068664550959,0.33000040054321467,0.7125005722045916,2.125000953674318,1.2500009536743182,3,0.047779276887664146,4.111146432696647,15.039999961853027,1.5555567329293092,15.039999961853027,1.054055307972462,15.109999656677244,0.047779276887664146
9227,2016-10-14,15.199999809265135,15.239999771118164,14.859999656677244,14.920000076293945,1668400.0,0.02288022614018792,1.1111137602089707,-1.5555514347475694,48.29266726864441,37.68386672759535,-0.26954979033398097,-0.0007249062737582079,0.20183856191905214,2.0864636853062013,21.516632217144586,0.38000011444091975,-0.18919419696957007,0.06049981117248393,-0.4753114600903441,0.596311082435312,-0.20740582445893097,0.3284054468038988,-0.5658907922821026,92.00000762939418,60.88322550441333,0.26790563563141445,10,-0.27999973297118963,-0.009999752044675958,0.3525004386901873,1.7850008010864276,1.0000009536743182,4,0.019736854901274414,1.2222163353537066,14.859999656677244,4.111146432696647,15.039999961853027,1.5555567329293092,15.039999961853027,0.019736854901274414
9228,2016-10-17,15.09000015258789,15.239999771118164,15.029999732971193,15.199999809265135,1417700.0,-0.0072368196090498715,1.210531599315342,-0.3928562913614016,49.00990169126156,38.82229722828221,-0.16428508384216833,0.07782337491354241,0.2280014926561993,2.167028713441148,21.211891584681748,0.21000003814697088,-0.23541286880384682,-0.02699985504150426,-0.5287064551416734,0.47470674505866484,-0.2778531550915879,0.2238534450085794,-0.4316555054394531,62.50005960470162,26.833113101525356,0.2508533000500844,10,-0.1700000762939453,0.09999990463256836,0.440000057220459,1.8950004577636719,1.090000152587887,0,0.0735586878149368,1.1111137602089707,15.199999809265135,1.2222163353537066,14.859999656677244,4.111146432696647,15.039999961853027,0.0735586878149368
9229,2016-10-18,15.470000267028807,15.600000381469727,15.15999984741211,15.15999984741211,1468000.0,0.025182247223221266,-1.838709280469084,-2.81819442879068,55.60345394574577,40.69334100074372,-0.5013827279077834,-0.30937504910513347,-0.22508876459585814,1.7529582978831488,20.64348221709909,0.5100002288818359,-0.2500887478392073,0.3475002288818345,-0.16765442991065527,0.8626548876743243,0.08992289948558962,0.6050775582780794,-0.7883894149215802,82.89472693551886,43.78643014960814,0.25757732939624506,10,-0.36999988555908025,-0.2699999809265119,0.05749988555908381,1.5150003433227557,0.1499996185302752,1,0.03749185261928467,1.210531599315342,15.09000015258789,1.1111137602089707,15.199999809265135,1.2222163353537066,14.859999656677244,0.03749185261928467
9230,2016-10-19,15.449999809265135,15.550000190734865,15.31999969482422,15.460000038146973,1562700.0,-0.001292854390332443,1.421051046529092,-0.03225875917910879,57.84751905744495,43.61783202440433,-0.4538624686029902,-0.29920173155872654,-0.28346400811909866,1.7374682440215299,19.70528451631291,0.23000049591064453,-0.23927182721353013,0.3239997863769517,-0.19940613332217616,0.8474057060760796,0.06229682652738866,0.5857027462265147,-0.713285585396159,80.26308854863338,35.94241127959664,0.26170295984956377,10,-0.3499994277954084,-0.24999952316284002,0.06750035285949885,1.5350008010864276,0.5100002288818377,2,0.024595476966481122,-1.838709280469084,15.470000267028807,1.210531599315342,15.09000015258789,1.1111137602089707,15.199999809265135,0.024595476966481122
9231,2016-10-20,15.779999732971193,15.81999969482422,15.489999771118164,15.510000228881836,2339900.0,0.021359218626537668,-1.129028883987226,-26.99933244325306,62.992118297624415,47.42607194627108,-0.6815196883326546,-0.6540728768167181,-0.6380402562881304,1.374334780718291,20.045179201144784,0.3699998855590856,-0.1932772702813903,0.6484997272491473,0.09934632884562333,1.1976531256526712,0.3739230280473844,0.9230764264509101,-0.9914883396461729,95.83333747254463,46.248839310724115,0.27457669920176236,10,-0.5000000000000018,-0.5699996948242205,-0.2574996948242205,1.2050008773803693,0.0,3,0.00760455561405049,1.421051046529092,15.449999809265135,-1.838709280469084,15.470000267028807,1.210531599315342,15.09000015258789,0.00760455561405049
9232,2016-10-21,15.210000038146973,15.800000190734865,15.09000015258789,15.789999961853027,2349100.0,-0.03612165427564906,1.3666652891379663,-2.148151811101482,53.33332909478217,48.43648278581006,-0.037030429882081606,-0.11601153360344796,-0.06106154358263716,1.907550037288793,20.06943504167138,0.7100000381469744,-0.1658987358478008,0.09500002861022949,-0.4213229944338508,0.6113230516543098,-0.16316148291181065,0.35316154013226964,-0.33896958070201677,22.784849856646826,-28.74125428325407,0.2581615115220398,10,0.11999988555908203,0.0,0.22249984741210938,1.7750005722045898,0.36999988555908203,4,0.0591716351050211,-1.129028883987226,15.779999732971193,1.421051046529092,15.449999809265135,-1.838709280469084,15.470000267028807,0.0591716351050211
9233,2016-10-24,15.359999656677244,15.579999923706055,15.210000038146973,15.350000381469727,1571400.0,0.009861907833929706,-1.5517236843403368,-0.017240131935923168,58.33333333333334,50.213260207606595,-0.16521200082373433,-0.27291544491656516,-0.19897146966548185,1.7227018239080483,19.681231705101155,0.36999988555908203,-0.08638856657594829,0.24049968719482173,-0.2830297620253557,0.7640291364149991,-0.021265037415266974,0.5022644118049104,-0.4130516602419476,36.98625662999993,-19.379241084595847,0.26176472461008865,10,-0.02999973297118963,-0.14999961853027166,-0.314999580383299,1.6250009536743182,0.16000080108642756,0,0.054687573244641685,1.3666652891379663,15.210000038146973,-1.129028883987226,15.779999732971193,1.421051046529092,15.449999809265135,0.054687573244641685
9234,2016-10-25,15.579999923706055,15.579999923706055,15.149999618530273,15.279999732971193,1514700.0,0.014322934371497453,1.8666668785941578,30.002193609924085,59.807069517959,53.11640703984694,-0.3358791489591795,-0.48219677072627043,-0.4172939013855217,1.4681397624640056,18.999808835921804,0.43000030517578125,0.007706296483815933,0.437999963760376,-0.12464783919924827,1.0006477667200002,0.15667606228056385,0.7193238652401881,-0.5632077913996447,67.12329840879977,7.9328289882361815,0.28132390147981207,10,-0.25,-0.36999988555908203,-0.4699997901916504,1.4050006866455078,-0.26000022888183416,1,0.03851093609806644,-1.5517236843403368,15.359999656677244,1.3666652891379663,15.210000038146973,-1.129028883987226,15.779999732971193,0.03851093609806644
9235,2016-10-26,15.369999885559082,15.65999984741211,15.350000381469727,15.520000457763672,1292000.0,-0.013478821513178807,-2.2631594797946084,-0.5000015894561864,61.58940271873014,56.31208832505841,-0.08285942904457677,-0.2736242003730105,-0.21446923146206132,1.6413673179431711,18.062121357703596,0.3099994659423828,0.03597475902734004,0.2199999332427982,-0.35120370289821423,0.7912035693838106,-0.06560188482770712,0.5056017513133035,-0.2889511482512468,38.356151856399975,-26.545246321939103,0.28560181807050605,10,-0.03000020980834961,-0.15999984741210938,-0.25749993324279785,1.6150007247924805,0.1099996566772461,2,0.016265452300678884,1.8666668785941578,15.579999923706055,-1.5517236843403368,15.359999656677244,1.3666652891379663,15.210000038146973,0.016265452300678884
9236,2016-10-27,15.329999923706055,15.479999542236328,15.25,15.4399995803833,929400.0,-0.0026024698861975004,1.4210531599315361,0.733328247089715,60.26490045312169,57.642336456667,0.034443346963250576,-0.2271561785315459,-0.17838883459047672,1.6479806649753321,17.304632463004545,0.22999954223632812,0.07685755700861208,0.1684999942779548,-0.4077043945985217,0.7447043831544313,-0.11960220016028345,0.45660218871619307,-0.18983510979690799,33.80278284836974,-35.259069128301626,0.2881021944382383,10,0.09499979019165217,-0.11999988555908203,-0.2174999713897705,1.6550006866455078,0.39000034332275213,3,0.041095898080644844,-2.2631594797946084,15.369999885559082,1.8666668785941578,15.579999923706055,-1.5517236843403368,15.359999656677244,0.041095898080644844
9237,2016-10-28,15.520000457763672,15.550000190734865,15.31999969482422,15.34000015258789,1414500.0,0.012394033594468779,-1.0909019975031549,-1.6363715179941565,57.29538683026876,58.56294591655669,-0.11777702402484991,-0.40649434586299904,-0.364379088126622,1.4266367831052378,16.36576749781662,0.23000049591064453,0.14437601269555422,0.3385004997253418,-0.259012762254768,0.9360137617054516,0.03974386873528779,0.6372571307153958,-0.3254488533813191,72.54915160422908,6.8618360280569135,0.2987566309900547,10,-0.06500053405761719,-0.3100004196166992,-0.3475003242492676,1.4650001525878906,0.6700000762939418,4,0.01675253012492406,1.4210531599315361,15.329999923706055,-2.2631594797946084,15.369999885559082,1.8666668785941578,15.579999923706055,0.01675253012492406
9238,2016-10-31,15.520000457763672,15.579999923706055,15.399999618530273,15.550000190734865,1992200.0,0.0,3.0000423859024488,-0.16666490060612185,58.75913082006571,58.913576680370014,-0.05628606785128909,-0.38612415385058974,-0.3625427689468488,1.3893867232914303,15.133232863727294,0.18000030517578125,0.23465851426157158,0.3130004882812507,-0.29709361769372045,0.9230945942562219,0.00795343529376602,0.6180475412687354,-0.2754130061459694,72.54915160422908,7.812244764019056,0.30504705298748547,10,-0.06500053405761719,-0.3100004196166992,-0.2700002193450928,1.4650001525878906,1.0499992370605504,0,0.003865944856487946,-1.0909019975031549,15.520000457763672,1.4210531599315361,15.329999923706055,-2.2631594797946084,15.369999885559082,0.003865944856487946
9239,2016-11-01,15.229999542236328,15.550000190734865,15.100000381469727,15.529999732971193,2357100.0,-0.01868562544933916,1.6470490888232368,10.000095368279977,53.1353049096575,58.38999733061585,0.2191349330326844,-0.07060232971067748,-0.07661657126461208,1.6445438804703016,14.002086053808016,0.4499998092651385,0.2594189549082273,0.004499578475952504,-0.5833233726142648,0.5923225295661698,-0.28941189706915615,0.29841105402106116,0.5900001525878924,23.214157989925102,-38.4583686866432,0.29391147554510894,11,0.22500038146972656,-0.01999950408935547,0.05500054359436035,1.7550010681152344,1.8000011444091797,1,0.01904142641128148,3.0000423859024488,15.520000457763672,-1.0909019975031549,15.520000457763672,1.4210531599315361,15.329999923706055,0.01904142641128148
9240,2016-11-02,15.25,15.350000381469727,15.140000343322756,15.18000030517578,1504400.0,0.0013132277324241493,-1.8000076294139764,-0.23333216773213666,56.794426823817936,57.701364944637355,0.18749849100815297,-0.07225490642921706,-0.09796428968893522,1.5936136876501372,12.725601373662593,0.21000003814697088,0.29366261280379113,0.010500049591064098,-0.5649074157223808,0.585907514904509,-0.27720368306565746,0.29820378224778565,0.5555997085571303,31.249950329415316,-31.20861723913963,0.2877037326567224,11,0.19500017166137695,-0.039999961853027344,0.052500247955322266,1.7350006103515625,4.049999237060547,2,0.004590143922899692,1.6470490888232368,15.229999542236328,3.0000423859024488,15.520000457763672,-1.0909019975031549,15.520000457763672,0.004590143922899692
9241,2016-11-03,15.18000030517578,15.260000228881836,15.140000343322756,15.239999771118164,1883300.0,-0.004590143922899692,1.3999885559518233,-0.8571389645776603,49.61539434962929,57.288261084064814,0.1826448857874876,0.0399605655269486,-0.030153035691329322,1.6353156844415668,11.069495356946305,0.11999988555908025,0.2801248373159275,-0.08499965667724751,-0.5957061657410314,0.4257068523865364,-0.34035291120913946,0.17035359785464443,0.6114874168396032,16.666666666666295,-40.31785430574076,0.25535325453189167,11,0.1999998092651385,0.029999732971193183,0.104999780654909,1.805000305175783,3.6100006103515643,3,0.019762795192979077,-1.8000076294139764,15.25,1.6470490888232368,15.229999542236328,3.0000423859024488,15.520000457763672,0.019762795192979077
9242,2016-11-04,15.25,15.380000114440918,15.050000190734865,15.220000267028807,1786600.0,0.004611310501775989,1.2758618421701562,-0.5000000000000148,53.12499534338961,56.70955686295996,0.13289076537329692,0.013165597205762936,-0.09609247137966648,1.5355413316124427,9.087294713352613,0.3299999237060529,0.26285236442792836,-0.041999959945679066,-0.48126261797313674,0.3972626980817786,-0.261631288959407,0.17763136906804888,0.5276579752044697,37.73583208126008,-17.784687246638967,0.2196313290137286,11,0.10500001907348633,-0.039999961853027344,0.03500008583068848,1.7350006103515625,4.049999237060547,4,0.03081968964123316,1.3999885559518233,15.18000030517578,-1.8000076294139764,15.25,1.6470490888232368,15.229999542236328,0.03081968964123316
9243,2016-11-07,15.510000228881836,15.579999923706055,15.31999969482422,15.390000343322756,1372600.0,0.017049195336513723,1.0000073359767165,4.000031789426541,50.81967084967252,55.710957010928134,-0.11576856222061949,-0.22696784805654424,-0.34796034223325734,1.2471357303058248,8.200194939932045,0.3299999237060547,0.20490001776049915,0.19800024032592844,-0.242793416372308,0.6387938970241649,-0.02239658802318978,0.41839706867504667,0.23855143494384912,86.79250375621909,33.29978553894193,0.22039682834911842,11,-0.1550002098083496,-0.3000001907348633,-0.2325000762939453,1.4750003814697266,3.5000000000000036,0,0.04384270116963118,1.2758618421701562,15.25,1.3999885559518233,15.18000030517578,-1.8000076294139764,15.25,0.04384270116963118
9244,2016-11-08,15.649999618530273,15.829999923706055,15.529999732971193,15.529999732971193,2381600.0,0.009026395073014726,-4.000007947293668,1.0,53.90624563442616,54.857272890449906,-0.273562276333303,-0.33615950257108373,-0.4841581193341753,1.0822904476871962,7.73045186875419,0.31999969482421875,0.22032660008705207,0.30749964714050293,-0.13843526273332074,0.7534345570143266,0.0845321922035911,0.5304671020774148,-0.5999994277954084,76.9230298977,25.708818083968126,0.22296745493691175,11,-0.20999956130981445,-0.4349994659423828,-0.39749956130981445,1.335000991821289,4.020000457763672,1,0.058785948799936705,1.0000073359767165,15.510000228881836,1.2758618421701562,15.25,1.3999885559518233,15.18000030517578,0.058785948799936705
9245,2016-11-09,15.869999885559082,15.989999771118164,15.229999542236328,15.4399995803833,2511100.0,0.014057525392417114,1.2686571413117433,3.583339293803548,51.83673723594904,53.92081031076406,-0.4639702644143302,-0.5173129193306529,-0.693208650454066,0.8371939674161908,6.731026753730024,0.7600002288818359,0.21304416214399424,0.48599991798400843,0.005456334710322253,0.9665435012576946,0.24572812634716534,0.7262717096208515,-0.8043997001647938,87.23404902902719,39.94276559358599,0.240271791636843,11,-0.34999990463256836,-0.5749998092651367,-0.6349997520446777,1.1150007247924805,3.330000877380371,2,0.07309393884381632,-4.000007947293668,15.649999618530273,1.0000073359767165,15.510000228881836,1.2758618421701562,15.25,0.07309393884381632
9246,2016-11-10,15.56999969482422,16.5,15.489999771118164,15.920000076293945,4041300.0,-0.018903603837316152,-2.960783433749584,-0.8139537978389271,58.25686809160696,54.02764156202386,-0.14119398522116633,-0.17011594958035836,-0.38003854335663334,1.1099390015796633,6.025047835862029,1.010000228881836,0.1746672960798339,0.150499725341799,-0.2679421748643289,0.5689416255479269,-0.05872122476126407,0.3597206754448621,-0.46742352600097803,35.862039482121936,-13.928959075860142,0.20922095010306369,11,0.20500040054321111,-0.019999504089357245,-0.36499953269958674,1.415000915527342,3.6399993896484357,3,0.23956323797978318,1.2686571413117433,15.869999885559082,-4.000007947293668,15.649999618530273,1.0000073359767165,15.510000228881836,0.23956323797978318
9247,2016-11-11,15.5,15.739999771118164,15.43000030517578,15.470000267028807,4268400.0,-0.004495805792950058,-4.636371517994006,-0.08571342935461393,53.33333938840453,53.42477584739484,-0.0830648688763933,-0.08062215598661382,-0.29160796395764876,1.1516804450057556,5.923538359557395,0.3099994659423846,0.14325766621981728,0.06550002098083496,-0.3411537544607981,0.472153796422468,-0.13782686673998157,0.2688269087016515,-0.31357840130615244,21.25987090107923,-28.90534123704249,0.20332688772081636,11,0.27500009536743164,0.05000019073486328,-0.34999990463256836,1.4850006103515625,3.5699996948242188,4,0.21225812358240925,-2.960783433749584,15.56999969482422,1.2686571413117433,15.869999885559082,-4.000007947293668,15.649999618530273,0.21225812358240925
9248,2016-11-14,16.200000762939453,16.329999923706055,15.520000457763672,15.56999969482422,3948400.0,0.04516133954448076,-1.2191780106080004,21.000222525986555,62.015511612639926,54.41146548105955,-0.7559611285696768,-0.7306620887307158,-0.969177087406738,0.42880173856957526,6.232880511647205,0.8299999237060547,0.1374612381067024,0.71000075340271,0.20922222389892475,1.2107792829064952,0.45961148865081825,0.9603900181546017,-0.9347644601672371,76.3780213442748,27.18645775855385,0.2503892647518925,11,-0.4250006675720215,-0.5800008773803711,-1.135000467300415,0.4249992370605469,3.1999988555908203,0,0.1913579214892953,-4.636371517994006,15.5,-2.960783433749584,15.56999969482422,1.2686571413117433,15.869999885559082,0.1913579214892953
9249,2016-11-15,16.049999237060547,16.5,16.030000686645508,16.239999771118164,3089600.0,-0.009259353013245764,-3.0869925778496494,-0.30158763797978905,63.49203285630756,55.15564392911395,-0.5335151897264154,-0.5638915865189063,-0.7983468476500502,0.5548208079955401,7.148486393149976,0.4699993133544922,0.12832830882104496,0.5309992790222164,-0.02862091154350921,1.0906194695879439,0.25118918373935273,0.8108093743050802,-0.7106771124546647,64.56688183153462,13.42619134720131,0.2798100952828634,11,-0.27499914169311523,-0.37999916076660156,-0.9849991798400879,0.35000133514404297,3.3000011444091797,1,0.184423746574794,-1.2191780106080004,16.200000762939453,-4.636371517994006,15.5,-2.960783433749584,15.56999969482422,0.184423746574794
9250,2016-11-16,15.829999923706055,16.149999618530273,15.81999969482422,16.079999923706055,1840100.0,-0.013707122978953046,-1.444439734949651,1.3157857752346533,59.259250101901756,56.22718345714423,-0.2487494478498249,-0.33093094241160514,-0.5641591087224427,0.7459618183744681,7.890358610327619,0.3299999237060529,0.10986598438569395,0.29199995994567907,-0.28333885149964644,0.8673387713910046,0.004330554223015426,0.5796693656683427,-0.42103712657652537,37.383152580803966,-15.291761030698083,0.28766940572266303,11,-0.05499982833862305,-0.15999984741210938,-0.7649998664855957,0.5700006484985352,3.690000534057617,2,0.24257739552085145,-3.0869925778496494,16.049999237060547,-1.2191780106080004,16.200000762939453,-4.636371517994006,15.5,0.24257739552085145
9251,2016-11-17,15.899999618530273,15.979999542236328,15.699999809265135,15.729999542236328,1976400.0,0.004421964318483074,-1.434785132602436,-0.6800003051757812,57.36431959451866,56.69821948504745,-0.23007114862741496,-0.41263564066694514,-0.6201539564187044,0.6459405195141059,7.79708228461315,0.2799997329711932,0.1346948923364515,0.35599966049194265,-0.23232175468973182,0.9443210756736189,0.061838952901105415,0.6501603680827799,-0.4255745892285159,43.925182000328086,-5.978180768778493,0.294160707590838,11,-0.034999847412109375,-0.22999954223632812,-0.8449995517730713,0.5000009536743164,3.8700008392333984,3,0.2075472467661743,-1.444439734949651,15.829999923706055,-3.0869925778496494,16.049999237060547,-1.2191780106080004,16.200000762939453,0.2075472467661743
9252,2016-11-18,16.110000610351562,16.180000305175778,15.829999923706055,15.949999809265135,1536700.0,0.013207609865383274,1.3333343929708206,0.9411807604707888,60.573468738997704,57.78197480608358,-0.3411250038611815,-0.5815711730505235,-0.798591676694631,0.40236347131971684,8.787613197296908,0.350000381469723,0.15491691044350198,0.5210006237030029,-0.0966998072418157,1.1387010546478216,0.2121504082305936,0.8298508391754122,-0.574041082807911,60.20412532454136,12.621457473408043,0.30885021547240943,11,-0.24500083923339844,-0.43000078201293945,-1.070000410079956,0.10499954223632812,3.649999618530277,4,0.1924269619288017,-1.434785132602436,15.899999618530273,-1.444439734949651,15.829999923706055,-3.0869925778496494,16.049999237060547,0.1924269619288017
9253,2016-11-21,16.200000762939453,16.219999313354492,16.040000915527347,16.139999389648438,1710300.0,0.005586601438739791,2.600022888532774,0.3750067054889601,68.72587739808394,59.428600557601115,-0.3609089903990963,-0.6381312114388784,-0.8691942669825004,0.27481827577723905,9.8575579889788,0.17999839782714488,0.2136622060392721,0.5690007209777832,-0.09558959381057264,1.233591035766139,0.23670556358360528,0.9012958783719611,-0.6061988070484201,62.50010430810357,11.346092872803332,0.33229515739417775,11,-0.33500099182128906,-0.4350008964538574,-1.145000696182251,-0.025000572204589844,3.8099994659423864,0,0.17716041955074635,1.3333343929708206,16.110000610351562,-1.434785132602436,15.899999618530273,-1.444439734949651,15.829999923706055,0.17716041955074635
9254,2016-11-22,16.180000305175778,16.370000839233402,16.120000839233402,16.350000381469727,2130800.0,-0.0012345961001082317,1.3809411358660786,-2.8332697565007905,67.95365956578752,61.21936970536095,-0.28812065884892846,-0.6017262965276515,-0.8351091673175688,0.25917129042604614,10.910974943305424,0.25,0.26234430892261074,0.5190002441406207,-0.18866926168131215,1.2266697499625554,0.1651654912296543,0.8728349970515872,-0.531826466638206,71.6417549288509,17.22769089997557,0.3538347529109671,11,-0.21500015258788707,-0.40500020980834606,-1.1250002384185755,-0.005000114440914416,3.789999008178711,1,0.19901107865396384,2.600022888532774,16.200000762939453,1.3333343929708206,16.110000610351562,-1.434785132602436,15.899999618530273,0.19901107865396384
9255,2016-11-23,15.619999885559082,16.219999313354492,15.600000381469727,16.170000076293945,3026100.0,-0.03461065568939192,-1.1016941481494653,3.235293787656026,57.142843872818375,61.095589236606656,0.2600331723581739,-0.023227053692174593,-0.2691752535909657,0.7851751497840311,11.749562834521836,0.6199989318847656,0.29018716336883976,-0.05350017547607422,-0.7482407976162584,0.64124044666411,-0.4008704865461681,0.29387013559401787,0.880000114440918,2.597336649310618,-54.253781993463434,0.34737031107009225,11,0.3450002670288086,0.1550002098083496,-0.4699995517730713,0.5550003051757812,4.310000419616699,2,0.23879644835075098,1.3809411358660786,16.180000305175778,2.600022888532774,16.200000762939453,1.3333343929708206,16.110000610351562,0.23879644835075098
9256,2016-11-25,15.960000038146973,15.960000038146973,15.56999969482422,15.760000228881836,1226400.0,0.02176697535716543,2.9000071525641764,-0.3636358907401724,60.59700523780202,61.90266321987305,-0.021040239390039517,-0.33055701788297576,-0.6027149050482468,0.4029107662906952,12.308554417249317,0.39000034332275213,0.30851101443087536,0.25499997138977015,-0.4312409580030234,0.9412409007825637,-0.08812049330662575,0.598120436086166,0.5219999694824224,48.74997317794789,-10.084567459449588,0.3431204646963966,11,0.05000019073486328,-0.18499994277954102,-0.8099997043609619,0.16499996185302734,4.089999198913574,4,0.22305766986890507,-1.1016941481494653,15.619999885559082,1.3809411358660786,16.180000305175778,2.600022888532774,16.200000762939453,0.22305766986890507
9257,2016-11-28,15.779999732971193,16.040000915527347,15.699999809265135,15.970000267028807,2926600.0,-0.011278214583054447,1.0606013316687353,-0.9500035762820793,54.128428594218434,61.02632066227066,0.22669421997245287,-0.13710915359756193,-0.4198244186801947,0.5445999057499815,13.18238470103883,0.34000110626221236,0.31410317971425883,0.06199970245361541,-0.6193181422260512,0.743317547133282,-0.278659219886217,0.4026586247934496,0.6655202621459946,26.24996721749221,-27.848132929382604,0.34065892233983375,11,0.2550001144409162,-0.004999637603761542,-0.5349998474121112,0.3050003051757795,4.140000343322752,0,0.25285176123645003,2.9000071525641764,15.960000038146973,-1.1016941481494653,15.619999885559082,1.3809411358660786,16.180000305175778,0.25285176123645003
9258,2016-11-29,15.579999923706055,15.93000030517578,15.56999969482422,15.84000015258789,1977100.0,-0.012674259356751039,-1.5714266251592364,1.3684184108819208,48.948954711117196,59.41042309058284,0.3682204082976597,0.07127019846175742,-0.22306740104753509,0.7018625260006957,14.078699267646687,0.36000061035155895,0.321631632054201,-0.1410000801086433,-0.819168158622734,0.5371679984054474,-0.4800841193656886,0.19808395914840204,0.8304992593994136,1.250026822051555,-47.89704108119719,0.33908403925704567,11,0.39000034332275746,0.19500017166137695,-0.309999942779541,0.24499988555908203,4.090000152587891,1,0.26829270382829873,1.0606013316687353,15.779999732971193,2.9000071525641764,15.960000038146973,-1.1016941481494653,15.619999885559082,0.26829270382829873
9259,2016-11-30,15.520000457763672,15.630000114440918,15.3100004196167,15.40999984741211,2051000.0,-0.0038510568829394076,-1.0645177168382258,-0.4230788981403367,44.479509408725484,57.76822968022992,0.3856930821590403,0.16243805627374464,-0.16127194947662105,0.7159469663600966,13.934511768053726,0.31999969482421875,0.3490780501410491,-0.21549959182739187,-0.8610831410847695,0.4300839574299875,-0.5382913664560824,0.10729218280129693,0.8568787458105476,23.076955322923947,-20.3744523166846,0.32279177462868947,11,0.32000017166137873,0.25499963760375977,-0.2500004768371582,-0.4350004196166992,3.9200000762939418,2,0.2893041004307513,-1.5714266251592364,15.579999923706055,1.0606013316687353,15.779999732971193,2.9000071525641764,15.960000038146973,0.2893041004307513
9260,2016-12-01,15.31999969482422,15.56999969482422,15.270000457763672,15.550000190734865,1906600.0,-0.0128866467165214,1.2222206523850863,-2.090901997503121,45.92834341679682,56.497565660483055,0.5651768050466064,0.38783648564030493,0.037593028905851256,0.8698405859951865,13.816505473658882,0.29999923706054865,0.28825675820774954,-0.41900033950805415,-1.0541764550581991,0.21617577604209082,-0.7365883972831266,-0.10141228173298167,0.9928667817125483,6.493403550143623,-36.35165431765671,0.3175880577750725,12,0.5000009536743164,0.4550004005432111,-0.049999713897706854,-0.15499973297119318,4.229999542236326,3,0.3035247853236738,-1.0645177168382258,15.520000457763672,-1.5714266251592364,15.579999923706055,1.0606013316687353,15.779999732971193,0.3035247853236738
9261,2016-12-02,15.479999542236328,15.5,15.3100004196167,15.40999984741211,1632900.0,0.010443854477762304,2.454518657234013,-0.30434584302554596,49.68353742744841,55.28757329253313,0.3792129199013523,0.26505363967693185,-0.13105580416335094,0.6653136237533772,13.692121972481289,0.18999958038330078,0.23376751137426766,-0.2740004539489753,-0.8663164960080678,0.3183155881101154,-0.5701584749785198,0.022157567080570928,0.7494376527985942,27.272592159563114,-17.546774973503776,0.29615802102954564,12,0.3400011062622088,0.2950005531311035,-0.20499968528747559,-0.3149995803833008,4.30000114440918,4,0.2874677580446867,1.2222206523850863,15.31999969482422,-1.0645177168382258,15.520000457763672,-1.5714266251592364,15.579999923706055,0.2874677580446867
9262,2016-12-05,15.720000267028807,15.739999771118164,15.470000267028807,15.470000267028807,1348300.0,0.015503923248682883,-1.159996032714858,3.571444141689373,41.11111385831733,52.219266232559065,0.08724789674920785,0.06542386163866709,-0.3729040751381749,0.3806116025807942,14.114079958336639,0.26999950408935725,0.20994536079276038,-0.05749974250793599,-0.6008958600889773,0.48589637507310535,-0.32919780129845755,0.21419831628258557,0.4326819890244149,68.18180504580519,26.224413567483715,0.2716980587905209,12,0.10000038146973012,0.05499982833862482,-0.40250039100646795,-0.5550003051757795,4.060000419616701,0,0.27544522242238756,2.454518657234013,15.479999542236328,1.2222206523850863,15.31999969482422,-1.0645177168382258,15.520000457763672,0.27544522242238756
9263,2016-12-06,16.190000534057614,16.190000534057614,15.68000030517578,15.81999969482422,1950500.0,0.02989823530821356,1.7567517410960962,1.4800033569335724,52.317900452900155,50.48195966446047,-0.4294850182797312,-0.36999001496822714,-0.8306243138733134,-0.1318107485935549,15.177113330858012,0.5100002288818342,0.19906293599196623,0.3785005092620821,-0.17932560912548823,0.9363266276496525,0.09958745006829872,0.6574135684558673,-0.9200000762939418,100.0,58.38673518638376,0.2789130591937848,12,-0.4450006484985316,-0.415000438690182,-0.8575005531311,-1.0250005722045863,3.85000038146973,1,0.23038909321774437,-1.159996032714858,15.720000267028807,2.454518657234013,15.479999542236328,1.2222206523850863,15.31999969482422,0.23038909321774437
9264,2016-12-07,16.569999694824222,16.59000015258789,16.100000381469727,16.139999389648438,1915600.0,0.023471225956245956,1.0850999935069152,1.1621603509513787,61.63520843167475,50.98111128211118,-0.8362897871175203,-0.7141457478329816,-1.1891613152945109,-0.5522933191588457,15.795973200308655,0.48999977111816406,0.16793391873881092,0.7124996662139935,0.06605566719381528,1.35894366523417,0.3892776667039044,1.0357216657240826,-1.2815992355346708,98.48481345548102,54.00926651719925,0.32322199951008845,12,-0.639999389648441,-0.7499995231628453,-1.2374997138977086,-1.404999732971195,3.090000152587887,2,0.18708512000987154,1.7567517410960962,16.190000534057614,-1.159996032714858,15.720000267028807,2.454518657234013,15.479999542236328,0.18708512000987154
9265,2016-12-08,17.030000686645508,17.09000015258789,16.309999465942386,16.579999923706055,3056800.0,0.02776107424823726,1.7368459798423133,1.0465126594630954,65.82632993359016,51.56214735942097,-1.2016108076205914,-1.1413016615956355,-1.6244914240510298,-1.0495557821732575,17.650865329257083,0.7800006866455043,0.1160941304237273,1.1145006179809567,0.2819650853588662,1.9470361506030471,0.6982328516699106,1.530768384292001,-1.6895362396240223,96.62924298071488,49.93253901894203,0.4162677663110449,12,-0.8500003814697266,-0.9600005149841309,-1.6975007057189941,-1.8650007247924805,2.7799987792968786,3,0.14151495891024624,1.0850999935069152,16.569999694824222,1.7567517410960962,16.190000534057614,-1.159996032714858,15.720000267028807,0.14151495891024624
9266,2016-12-09,19.299999237060547,19.950000762939453,16.770000457763672,17.0,13280900.0,0.13329409623542254,-1.304349448596232,5.111100750222524,78.33035543079309,54.2512503412626,-3.29445326391442,-3.286005329809875,-3.839386689499765,-3.344792534474685,19.114706955706172,3.1800003051757812,0.12527053199011995,3.197999191284179,1.4853762416959313,4.910622140872427,2.341687716490057,4.054310666078303,-3.8545626477050767,85.49103897483428,38.829798591182794,0.8563114747941237,12,-1.6899986267089844,-1.7999987602233887,-3.972499132156372,-4.1349992752075195,0.3400001525878942,4,0.012953368387701447,1.7368459798423133,17.030000686645508,1.0850999935069152,16.569999694824222,1.7567517410960962,16.190000534057614,0.012953368387701447
9267,2016-12-12,18.790000915527344,19.299999237060547,18.65999984741211,19.190000534057614,6058500.0,-0.026424784543715774,1.0645240680865202,-0.17391293531100419,71.4049626380306,56.74636233314186,-2.5843576447452605,-2.6529065628935413,-3.279719940122039,-2.863892923510358,20.84235506411521,0.6399993896484375,0.20398751095955525,2.523500823974608,0.4585626031642356,4.58843904478498,1.49103171356942,3.555969934379794,-2.984199192285155,72.83373013923197,27.012078043331357,1.0324691104051862,12,-1.1800003051757812,-1.2900004386901855,-3.4950008392333984,-3.6250009536743164,1.0099983215332031,0,0.05268758503891635,-1.304349448596232,19.299999237060547,1.7368459798423133,17.030000686645508,1.0850999935069152,16.569999694824222,0.05268758503891635
9268,2016-12-13,19.299999237060547,19.549999237060547,19.020000457763672,19.020000457763672,3954800.0,0.027142006209896374,-2.785722070844687,-0.6999976158119414,73.85321341724121,60.01010722297694,-2.806292964878004,-3.076485927206164,-3.7295533931165785,-3.405748589111436,21.5131809084085,0.7599983215332031,0.26493417334463487,2.878499221801757,0.4088496752598374,5.348148768343677,1.643674448530799,4.113323995072717,-3.1626615906425783,83.11684515649918,38.88571850775136,1.2348247732709596,12,-1.6899986267089844,-1.7099990844726562,-4.017499208450317,-4.1349992752075195,0.5400009155273438,1,0.024870542412418706,1.0645240680865202,18.790000915527344,-1.304349448596232,19.299999237060547,1.7368459798423133,17.030000686645508,0.024870542412418706
9269,2016-12-14,19.01000022888184,19.38999938964844,18.88999938964844,19.299999237060547,2818600.0,-0.015025855940027255,1.127662682872358,-1.0357152588555731,77.03351414625486,63.46623730402784,-2.2005913991905572,-2.691347753430982,-3.376683154343759,-3.1547261598532046,21.83288869674871,0.5,0.37288817092870374,2.4405001640319846,-0.2776761761341717,5.158676504198141,1.0814119939489082,3.7995883341150627,-2.567649533142152,74.17581870552912,23.658862607018143,1.3590881700830781,12,-1.3799996376037633,-1.4200000762939489,-3.72750020027161,-3.845000267028812,0.889999389648434,2,0.05418204493657108,-2.785722070844687,19.299999237060547,1.0645240680865202,18.790000915527344,-1.304349448596232,19.299999237060547,0.05418204493657108
9270,2016-12-15,19.670000076293945,20.059999465942386,19.309999465942386,19.479999542236328,4205700.0,0.034718560729387615,-1.8301850125777264,-0.6551764961228154,78.14873017235183,66.629036497906,-2.4346861812614193,-3.213681108129528,-3.9683924376897757,-3.8413188224407726,22.92669486502163,1.0499992370605469,0.5511725663352891,2.908500003814698,-0.11506541437187678,5.932065422001271,1.3967172947214124,4.420282712907984,-2.947037375178276,88.14591163465614,35.860263769918,1.5117827090932865,12,-1.9050002098083496,-2.02500057220459,-4.3424999713897705,-4.5,0.28999900817871094,3,-0.0005084000428595692,1.127662682872358,19.01000022888184,-2.785722070844687,19.299999237060547,1.0645240680865202,18.790000915527344,-0.0005084000428595692
9271,2016-12-16,19.200000762939453,19.6200008392334,19.13999938964844,19.56999969482422,9161100.0,-0.02389422021004106,1.042554054931483,-1.9473573257039603,74.85467890605152,70.37832150320979,-1.5438658719298708,-2.6180042860284054,-3.4244846073799664,-3.3892593115941345,24.30222379792915,0.5300006866455043,0.7628262392085823,2.2735006332397454,-0.9081525099952401,5.455153776474731,0.6826740616222509,3.864327204857238,-2.143334385341113,38.571504476139644,-16.3049203568092,1.590826571617493,12,-1.330000877380371,-1.5350008010864258,-3.7925007343292236,-3.950000762939453,0.779998779296875,4,0.031770764518946004,-1.8301850125777264,19.670000076293945,1.127662682872358,19.01000022888184,-2.785722070844687,19.299999237060547,0.031770764518946004
9272,2016-12-19,19.209999084472656,19.31999969482422,19.030000686645508,19.299999237060547,2224400.0,0.000520745892495178,3.4614865459667246,0.24324435784025653,77.13006734458874,73.13522893561964,-1.1250579535241165,-2.5126768666340524,-3.3602239126884648,-3.416682723734265,25.291500109866384,0.28999900817871094,1.0095849866609612,2.1284990310668945,-1.1849838216584132,5.441981883792202,0.47175760470424066,3.7852404574295484,-1.8529993980399126,27.35039948354841,-32.89211794884244,1.6567414263626539,12,-1.1299991607666016,-1.544999122619629,-3.547498941421509,-3.7049989700317383,0.7600002288818324,0,0.022384191862005354,1.042554054931483,19.200000762939453,-1.8301850125777264,19.670000076293945,1.127662682872358,19.01000022888184,0.022384191862005354
9273,2016-12-20,19.06999969482422,19.309999465942386,19.0,19.1200008392334,3138900.0,-0.007287839475307312,-2.263143100938651,0.5555673292925868,76.2186336607666,74.75560951662985,-0.5962730089852393,-2.262647052874442,-3.1589564080470254,-3.299091204455822,26.236848296893424,0.30999946594238637,1.2550870805882681,1.8449996948242173,-1.5551952238633007,5.245194613511737,0.14490223548045833,3.5450971541679763,-1.4427000304405126,15.384640464805857,-47.51183653504279,1.7000974593437599,12,-0.8850002288818324,-1.4049997329711914,-3.4074995517730713,-3.564999580383301,0.8700008392333949,1,0.03827999758355838,3.4614865459667246,19.209999084472656,1.042554054931483,19.200000762939453,-1.8301850125777264,19.670000076293945,0.03827999758355838
9274,2016-12-21,19.399999618530273,19.46999931335449,19.01000022888184,19.059999465942386,3314500.0,0.01730466329244984,-1.0909114553982484,-6.7998474156016835,79.56525116355314,76.28215631995906,-0.5393383404498202,-2.465448707854634,-3.420333728368231,-3.643740051085631,26.99179343356174,0.45999908447264914,1.5488152132676412,2.013999652862548,-1.481455298434522,5.509454604159618,0.2662721772140131,3.761727128511083,-1.5294299739906982,37.73583208126016,-30.961170731687595,1.7477274756485353,12,-0.9849996566772461,-1.734999656677246,-3.7024996280670166,-3.8949995040893555,0.7100009918212855,2,0.02268044034585137,-2.263143100938651,19.06999969482422,3.4614865459667246,19.209999084472656,1.042554054931483,19.200000762939453,0.02268044034585137
9275,2016-12-22,19.350000381469727,19.489999771118164,19.21999931335449,19.3700008392334,1959200.0,-0.0025772803115310383,1.0769400061622705,-0.05882484937562471,78.49783323234769,76.30076496457623,-0.1404036897221026,-2.236337497932734,-3.300878033999169,-3.601484294583095,29.27226569996901,0.2700004577636754,1.7971958117555644,1.7775003910064697,-1.7192461094136462,5.274246891426586,0.029127140796411766,3.5258736412165277,-1.260487754789871,56.451598017590655,-16.763013856329607,1.7483732502100577,12,0.009999275207519531,-1.6850004196166992,-3.627500295639038,-3.810000419616699,0.6900005340576172,3,0.02842373262107256,-1.0909114553982484,19.399999618530273,-2.263143100938651,19.06999969482422,3.4614865459667246,19.209999084472656,0.02842373262107256
9276,2016-12-23,19.520000457763672,19.540000915527344,19.299999237060547,19.299999237060547,1053900.0,0.00878553348540212,-1.1818213344430573,-10.999809269502194,78.27384994453217,77.06397466529863,-0.30833998633631765,-2.2408457336755845,-3.392211359920985,-3.78151136455517,31.764306790952055,0.24000167846679688,2.01072540991478,1.7695004463195794,-1.7440310877260998,5.283031980365259,0.012734679296737994,3.526266213342419,-1.2334391471575614,96.2962178047161,21.51781034205277,1.7567657670228398,12,-0.045001029968258166,-1.8550004959106445,-3.7975003719329834,-3.9800004959106445,0.6499996185302734,4,0.022540912724926976,1.0769400061622705,19.350000381469727,-1.0909114553982484,19.399999618530273,-2.263143100938651,19.06999969482422,0.022540912724926976
9277,2016-12-27,19.770000457763672,19.809999465942386,19.5,19.559999465942386,1512500.0,0.012807376748834365,1.1379346632202454,0.9545446663892195,77.53850135583347,77.47345110292,-0.4522688945250408,-2.294224358433013,-3.5699785478201207,-4.0381107005158015,34.28005210584046,0.30999946594238637,2.1961777121459427,1.820000410079956,-1.6754943944246818,5.315495214584594,0.0722530078276371,3.567747812332275,-1.3060953316239328,95.06184758626007,22.504123409269212,1.7477474022523194,12,-0.29500102996825817,-2.1050004959106445,-4.002500534057617,-4.2300004959106445,0.4699993133544922,1,0.01062210822510079,-1.1818213344430573,19.520000457763672,1.0769400061622705,19.350000381469727,-1.0909114553982484,19.399999618530273,0.01062210822510079
9278,2016-12-28,19.76000022888184,19.940000534057614,19.649999618530273,19.739999771118164,1607100.0,-0.0005058284598018492,-1.8999980926586075,0.09523982525137864,76.0196161587813,77.3607957709785,-0.4136558273487658,-2.0606638574038705,-3.482826266008118,-4.039146063209092,37.31077192864943,0.2900009155273402,2.0939490245264913,1.601000165939336,-1.7963169985065903,4.998317330385262,-0.09765841628362892,3.299658748162301,-1.1364856687618357,80.64513482694467,10.897453488881354,1.6986585822229634,12,-0.23000049591064808,-2.095000267028812,-3.987500429153446,-4.220000267028812,0.4099998474121058,2,0.010627483908917545,1.1379346632202454,19.770000457763672,-1.1818213344430573,19.520000457763672,1.0769400061622705,19.350000381469727,0.010627483908917545
9279,2016-12-29,20.01000022888184,20.049999237060547,19.809999465942386,19.809999465942386,1267700.0,0.012651821715800926,-1.3999885559518233,9.999809269500417,75.16895527389191,77.02970967114962,-0.5664574633247739,-2.062797825933739,-3.6634288967434046,-4.2948481653049235,41.077142906380516,0.2899990081787074,2.0737504277851286,1.6265001773834271,-1.6269111950289847,4.879911549795841,-0.0002055088227805868,3.253205863589635,-1.2428371781795988,95.18084194512855,27.64241533180214,1.6267056862062068,12,-0.48500061035156605,-2.345000267028812,-4.19500041007996,-4.470000267028812,0.22999954223632457,3,-0.0034982355833854673,-1.8999980926586075,19.76000022888184,1.1379346632202454,19.770000457763672,-1.1818213344430573,19.520000457763672,-0.0034982355833854673
9280,2016-12-30,19.96999931335449,20.100000381469727,19.82999992370605,20.01000022888184,1787400.0,-0.0019990462303750567,1.4545359966708604,-0.2000038146827493,59.078609276555184,75.27681304565002,-0.5357681910416972,-1.7460918095551037,-3.5524198294844886,-4.262596240217498,44.961120833356915,0.2700004577636754,1.9830421762055046,1.3539992809295605,-1.6311596957446106,4.33915825760373,-0.13858020740752508,2.846578769266646,-1.0735526211282327,83.74988973156447,17.718861118993075,1.4925794883370849,12,-0.41999912261962535,-2.2849988937377894,-4.0999991893768275,-4.429999351501461,0.3600006103515625,4,0.007010580961985591,-1.3999885559518233,20.01000022888184,-1.8999980926586075,19.76000022888184,1.1379346632202454,19.770000457763672,0.007010580961985591
9281,2017-01-03,19.93000030517578,20.25,19.8700008392334,19.989999771118164,2099300.0,-0.0020029549100665234,-3.2222504794905213,1.499952317375282,67.70188910818838,74.22923768604997,-0.42614247320188525,-1.4288755151003336,-3.4510519387811875,-4.205110039994564,49.0895017185718,0.37999916076660156,1.8959721152706734,1.0915002346038811,-1.5534572062598002,3.7364576754675625,-0.23097848582796132,2.4139789550357236,-0.8891271702403074,57.3333740234375,-7.5134136594594025,1.322478720431841,1,-0.30500030517578125,-2.1700000762939453,-4.06000018119812,-4.380000114440918,0.7700004577636719,1,0.005519348151891146,1.4545359966708604,19.96999931335449,-1.3999885559518233,20.01000022888184,-1.8999980926586075,19.76000022888184,0.005519348151891146
9282,2017-01-04,20.049999237060547,20.200000762939453,19.90999984741211,19.940000534057614,2281100.0,0.0060210200726189544,-2.4117739456293688,-1.8333280350955865,63.250910541795996,72.78837956171992,-0.4631633214737789,-1.2731228302162023,-3.4886466914643535,-4.287585883051381,53.130023878871626,0.29000091552734375,1.7398478951640364,0.9949992179870613,-1.2544589158560626,3.244457351830185,-0.12972984893450246,2.119728284908625,-0.8398483410160402,66.6665607029211,3.960172817065441,1.124729066921562,1,-0.4199991226196289,-2.289999008178711,-4.157499074935913,-4.499999046325684,0.6599998474121094,2,0.005985079491254375,-3.2222504794905213,19.93000030517578,1.4545359966708604,19.96999931335449,-1.3999885559518233,20.01000022888184,0.005985079491254375
9283,2017-01-05,19.920000076293945,20.100000381469727,19.82999992370605,19.959999084472656,3397500.0,-0.0064837489133819926,-1.4545572769911879,-0.3636316346170402,67.04123167834172,71.39682184114088,-0.22340524378548565,-0.8952537084712162,-3.2808906333038124,-4.118841924690193,56.31668986326262,0.2700004577636754,1.630112387367415,0.6785000801086412,-1.1499103440566856,2.506910504273968,-0.2357051319740222,1.5927052921913045,-0.5642703056956684,25.000108371949263,-34.75779743347289,0.9142052120826637,1,-0.18500041961669922,-2.1599998474121094,-4.015000104904175,-4.369999885559082,0.9200000762939453,3,0.016064241646516875,-2.4117739456293688,20.049999237060547,-3.2222504794905213,19.93000030517578,1.4545359966708604,19.96999931335449,0.016064241646516875
9284,2017-01-06,19.670000076293945,19.950000762939453,19.649999618530273,19.920000076293945,1571800.0,-0.012550200755145346,-1.0689668780089974,6.250154975919126,49.99999999999999,68.23039592643558,0.07702168367531215,-0.4227775949508086,-2.9615279302205764,-3.837704048601827,58.75916229602818,0.3000011444091797,1.498842348645276,0.27350006103515767,-1.0599442773061227,1.606944399376438,-0.39322210813548253,0.9402222302057979,-0.1890724735794258,3.333407507955228,-50.65110469604051,0.6667221691706402,1,0.10499954223632812,-1.9099998474121094,-3.7974998950958234,-4.119999885559082,-0.6800003051757812,4,0.02541942033861977,-1.4545572769911879,19.920000076293945,-2.4117739456293688,20.049999237060547,-3.2222504794905213,19.93000030517578,0.02541942033861977
9285,2017-01-09,19.440000534057614,19.65999984741211,19.3700008392334,19.600000381469727,1847700.0,-0.011692910083590968,1.0714305177111716,0.6399993896484517,55.94060387570465,65.74892414101029,0.3588692532904467,-0.0031299632657812992,-2.656638226336856,-3.580781375225911,60.30092366095856,0.2999992370605469,1.375605449057609,-0.07699947357178161,-0.8107022423005219,0.6567032951569587,-0.44385085793615175,0.28985191079258854,0.8099994659423864,7.95451836149886,-45.99764640427635,0.36685138436436976,1,0.3699998855590856,-1.6800003051757777,-3.6325001716613734,-3.8900003433227504,-0.14000129699706676,0,0.04115222299809118,-1.0689668780089974,19.670000076293945,-1.4545572769911879,19.920000076293945,-2.4117739456293688,20.049999237060547,0.04115222299809118
9286,2017-01-10,19.549999237060547,19.59000015258789,19.38999938964844,19.459999084472656,2483300.0,0.005658369340588276,1.3529226971838468,-0.562501490117528,58.01888999251452,63.58007843397485,0.28337308910346337,-0.09848853851134365,-2.687634984637981,-3.6610279250332756,59.649271786024194,0.20000076293944957,1.1940987541316446,0.020499229431152344,-0.7061214188197447,0.7471198776820493,-0.34281109469429794,0.3838095535566026,0.6824007797241194,21.68655594851537,-34.15869181819388,0.3633103241254489,1,0.26000118255615234,-1.7699990272521973,-3.7524988651275635,-3.9999990463256836,-0.1399993896484375,1,0.039897734889261294,1.0714305177111716,19.440000534057614,-1.0689668780089974,19.670000076293945,-1.4545572769911879,19.920000076293945,0.039897734889261294
9287,2017-01-11,19.780000686645508,19.920000076293945,19.51000022888184,19.51000022888184,1559200.0,0.01176478048904217,-2.037030757710674,2.9999999999999605,66.06339137376739,62.47383123563996,0.06139577077807701,-0.2640571980697075,-2.8404582258474527,-3.856763632835447,59.0878021039048,0.4099998474121058,1.030306472578065,0.20100069046020508,-0.44378081416120807,0.8457821950816182,-0.1213900618505015,0.5233914427709117,0.4351513465881318,56.16439787839992,-4.600609277988603,0.3223907523107064,1,0.029999732971191406,-1.9200005531311035,-3.9825003147125244,-4.2300004959106445,-0.21000099182128906,2,0.04651163014949167,1.3529226971838468,19.549999237060547,1.0714305177111716,19.440000534057614,-1.0689668780089974,19.670000076293945,0.04651163014949167
9288,2017-01-12,19.780000686645508,19.809999465942386,19.530000686645508,19.670000076293945,1024300.0,0.0,2.2941387667174338,0.4074089772390169,60.10642615100537,60.80021688865257,0.07211483635687088,-0.23847987323732056,-2.761688770004106,-3.823267714012154,58.37365999531754,0.27999877929687855,0.8537067934312752,0.17700061798095845,-0.45973777012665806,0.813739006088575,-0.1413685760728498,0.4953698120347667,0.41824832270812706,70.68963816276263,6.721953473040287,0.31836919405380776,1,0.029999732971191406,-1.8150005340576172,-3.9825003147125244,-4.2300004959106445,-0.32000160217285156,3,0.04701710644808199,-2.037030757710674,19.780000686645508,1.3529226971838468,19.549999237060547,1.0714305177111716,19.440000534057614,0.04701710644808199
9289,2017-01-13,20.040000915527344,20.15999984741211,19.950000762939453,20.020000457763672,1499500.0,0.013144601610523443,-1.6249910592947572,0.1818213344430573,66.50720366941326,61.6256162656368,-0.20470967122630412,-0.43991311444735715,-2.9289252354899915,-4.049197464147131,58.03233457807793,0.37999916076660156,0.6725154180382376,0.38550081253051616,-0.2148667573673393,0.9858683824283716,0.08531702758158843,0.6856845974794439,0.14168313042388547,84.81024271645417,19.070112896852052,0.30018378494892733,1,-0.23000049591064453,-1.8650007247924805,-4.280000925064087,-4.4900007247924805,-0.8600006103515625,4,0.03992011978605725,2.2941387667174338,19.780000686645508,-2.037030757710674,19.780000686645508,1.3529226971838468,19.549999237060547,0.03992011978605725
9290,2017-01-17,19.65999984741211,20.049999237060547,19.489999771118164,20.030000686645508,1789800.0,-0.018962128281182045,1.731718436710598,-18.499618539004388,53.04346600191397,59.99690258716187,0.14158249273770807,-0.06397993642095656,-2.459308234920151,-3.6357123288216684,56.87812516081958,0.5599994659423828,0.5005229133624418,0.0059997558593742895,-0.5943301162620926,0.6063296279808412,-0.29416518020136095,0.30616469192010953,0.505450534404762,35.06497366869591,-25.702522395257766,0.30016493606073436,1,0.1250009536743164,-1.380000114440918,-3.7849996089935303,-4.064999580383301,-0.45999908447265625,1,-0.034079353077011265,-1.6249910592947572,20.040000915527344,2.2941387667174338,19.780000686645508,-2.037030757710674,19.780000686645508,-0.034079353077011265
9291,2017-01-18,19.809999465942386,19.809999465942386,19.46999931335449,19.670000076293945,1358400.0,0.00762968564061417,3.857166212533915,-0.378375870548036,50.909068840582925,58.625586842582635,-0.030429315061269335,-0.17490425450932534,-2.5138445812895576,-3.7510157028139233,56.0071465312595,0.34000015258789773,0.31876100760853987,0.1254994392395048,-0.4386013881630184,0.689600266642028,-0.15655097446175503,0.4075498529407646,0.350000381469723,49.275346294080535,-6.8586145974879145,0.28205041370126094,1,-0.04499912261963246,-1.2999992370605504,-3.6849992275238073,-3.9649991989135778,-0.6099987030029332,2,-0.025744585695655298,1.731718436710598,19.65999984741211,-1.6249910592947572,20.040000915527344,2.2941387667174338,19.780000686645508,-0.025744585695655298
9292,2017-01-19,19.63999938964844,19.88999938964844,19.51000022888184,19.82999992370605,1108600.0,-0.008581528565218322,1.4516117123712744,-1.3571525885557731,47.45760794104028,56.44962864954915,0.08414487653245217,0.030527254537208393,-2.250645047340015,-3.5442412797314695,55.36224263435129,0.37999916076660156,0.2728357293174746,-0.06600065231322816,-0.5849226991738021,0.4529213945473458,-0.32546167574351514,0.19346037111705883,0.5042004776000937,24.637673147040783,-27.22278833274431,0.2594610234302876,1,0.12500095367431285,-0.18499946594238637,-2.0849988460540807,-2.364998817443851,-0.3299999237060547,3,-0.01171077135356513,3.857166212533915,19.809999465942386,1.731718436710598,19.65999984741211,-1.6249910592947572,20.040000915527344,-0.01171077135356513
9293,2017-01-20,19.799999237060547,20.0,19.65999984741211,19.729999542236328,1108500.0,0.008146631995133102,-2.23811080835604,-0.3684184108819091,45.37442453910608,55.93567582056093,-0.10579239290095543,-0.07586856562726041,-2.3220465208333145,-3.6656840231906074,54.79862087345979,0.36000061035155895,0.20107290094140495,0.05749921798706126,-0.367204981599933,0.4822034175740555,-0.15485288180643764,0.26985131778056015,0.32871664962768676,47.82603888223955,1.3856097463459278,0.2123520997934976,1,-0.03499889373779297,-0.22999954223632812,-2.2449986934661865,-2.524998664855957,-0.5399990081787074,4,-0.011616138944380738,1.4516117123712744,19.63999938964844,3.857166212533915,19.809999465942386,1.731718436710598,19.65999984741211,-0.011616138944380738
9294,2017-01-23,19.84000015258789,19.920000076293945,19.68000030517578,19.709999084472656,1124300.0,0.002020248336801478,-1.5263316401309053,1.85716621253406,47.136580533436266,54.95745100475334,-0.13314439049835514,-0.08560458259859871,-2.275670831043776,-3.6695375588426273,54.104214667479944,0.23999977111816406,0.14134773406154366,0.07550010681152486,-0.31901347766861576,0.4700136912916655,-0.12175668542854723,0.27275689905159695,0.273541433151248,63.79325653513654,21.160442469327933,0.19725679224007053,1,-0.06500053405761719,-0.2700004577636719,-2.239999771118164,-2.564999580383301,-0.5499992370605469,0,-0.01915327949559853,-2.23811080835604,19.799999237060547,1.4516117123712744,19.63999938964844,3.857166212533915,19.809999465942386,-0.01915327949559853
9295,2017-01-24,19.899999618530273,20.1299991607666,19.75,19.81999969482422,1662500.0,0.003024166606901746,-2.4545486071976628,0.6153789723876875,49.34496288997592,53.99368132669349,-0.13525443671783677,-0.10781450438430795,-2.2539079453965947,-3.690438369299393,53.45591712990638,0.37999916076660156,0.07906678468827266,0.10799961090087962,-0.23862920743514238,0.4546284292369016,-0.06531479826713138,0.2813140200688906,-0.529998779296875,65.1515764529089,23.37124257462817,0.17331440916801055,1,-0.08500003814697266,-0.27499961853027344,-2.28999924659729,-2.6249990463256836,-0.639999389648434,1,-0.03618087071137688,-1.5263316401309053,19.84000015258789,-2.23811080835604,19.799999237060547,1.4516117123712744,19.63999938964844,-0.03618087071137688
9296,2017-01-25,19.959999084472656,20.040000915527344,19.82999992370605,19.93000030517578,904500.0,0.003015048597614811,1.2105083520719937,0.3749850988245953,47.98205894478268,51.98464439013963,-0.14637184888517396,-0.14035637484982288,-2.2200907156640106,-3.707878932014985,52.73937557321429,0.21000099182129262,0.09226805586779463,0.1459991455078118,-0.18336381192034779,0.47536210293597136,-0.018682333206267998,0.3106806242218916,-0.5747982788085935,72.58058561856637,32.54582726790486,0.1646814787140799,1,-0.14499950408935547,-0.33499908447265625,-2.2549993991851807,-2.6299991607666016,-0.7599983215332031,2,-0.038076069959563474,-2.4545486071976628,19.899999618530273,-1.5263316401309053,19.84000015258789,-2.23811080835604,19.799999237060547,-0.038076069959563474
9297,2017-01-26,19.979999542236328,20.01000022888184,19.81999969482422,19.96999931335449,1210400.0,0.0010020269880288701,4.42846243971509,0.3333545269584094,51.41508118374328,51.01893939377719,-0.15088630991654028,-0.15158964828605193,-2.141851129014867,-3.6818980268316466,51.794808355949186,0.19000053405762074,0.11081381881056274,0.15549964904785085,-0.18126349819334564,0.49226279628904734,-0.01288192457274917,0.3238812226684509,-0.5799027694702161,68.08514092080433,25.068428749632737,0.1683815736205988,1,-0.16499996185302734,-0.3549995422363281,-2.2124996185302734,-2.6499996185302734,-0.8099994659423828,3,-0.0390389788372123,1.2105083520719937,19.959999084472656,-2.4545486071976628,19.899999618530273,-1.5263316401309053,19.84000015258789,-0.0390389788372123
9298,2017-01-27,19.96999931335449,20.01000022888184,19.76000022888184,20.0,1333700.0,-0.0005005119675153269,8.999771123401212,-2.9999999999992895,57.97869858024339,50.07132771720275,-0.1241569126886013,-0.1318080207467034,-2.0542681317171194,-3.627743180270649,50.642366023467346,0.25,0.11765959773828172,0.13499946594237855,-0.20635992983714502,0.4763588617219021,-0.03568023194738146,0.30567916383213856,-0.5553044928283661,64.44438793026637,15.730206860259734,0.17067969788976123,1,-0.17000007629394176,-0.34499931335448863,-2.0974993705749476,-2.639999389648434,-0.9099998474121023,4,-0.033049567857057593,4.42846243971509,19.979999542236328,1.2105083520719937,19.959999084472656,-2.4545486071976628,19.899999618530273,-0.033049567857057593
9299,2017-01-30,19.940000534057614,19.959999084472656,19.700000762939453,19.959999084472656,1159500.0,-0.0015021923048746944,25.001716738197423,0.666603089834104,64.88094967779432,51.38660368118945,-0.12274263425420884,-0.11312216163842592,-1.940599846465208,-3.5534756334750774,49.282287049430664,0.2699985504150355,0.08454211431640601,0.10850067138671449,-0.2266833751438142,0.4436847179172432,-0.05909135187854986,0.27609269465197883,-0.510999626726683,55.8141082224767,1.863795016302511,0.16759202326526515,1,-0.14000129699706676,-0.31000041961669567,-2.0150008201599086,-2.610000610351559,-0.8299999237060547,0,-0.034102321312094785,8.999771123401212,19.96999931335449,4.42846243971509,19.979999542236328,1.2105083520719937,19.959999084472656,-0.034102321312094785
9300,2017-01-31,20.11000061035156,20.1200008392334,19.76000022888184,19.8700008392334,1732100.0,0.008525580328023752,1.7692330264460718,-12.000858369096402,66.09197796247116,53.07359358362149,-0.2483096671443299,-0.28680031259048633,-2.0161375965970088,-3.6800043811519814,47.90593643180422,0.36000061035155895,0.07597568183226855,0.2715006828308084,-0.0812494716148322,0.624250837276449,0.09512560560798988,0.44787576005362695,-0.666979737951916,97.61899355588673,37.95221192997161,0.17637507722282017,1,-0.2900009155273402,-0.37500095367431285,-2.0700006484985316,-2.7100009918212855,-1.0300006866455078,1,-0.04077571705304295,25.001716738197423,19.940000534057614,8.999771123401212,19.96999931335449,4.42846243971509,19.979999542236328,-0.04077571705304295
9301,2017-02-01,20.040000915527344,20.309999465942386,19.920000076293945,20.09000015258789,1396100.0,-0.003480840014902009,-1.6896424719160488,-0.20833035309825548,58.22785574166289,54.27028778369066,-0.1589707071325357,-0.2193850956363903,-1.852798014284474,-3.5671377583470623,46.45697658588547,0.38999938964844105,0.02602697752967842,0.19600095748901225,-0.16606344846647048,0.558065363444495,0.014968754511272664,0.37703316046675184,-0.5832404773603628,55.73784844363116,-4.1913599651934135,0.1810322029777407,2,-0.055001258850097656,-0.2350015640258789,-1.527501106262207,-2.590001106262207,-0.8700008392333984,2,-0.03892218817421045,1.7692330264460718,20.11000061035156,25.001716738197423,19.940000534057614,8.999771123401212,19.96999931335449,-0.03892218817421045
9302,2017-02-02,20.170000076293945,20.26000022888184,20.049999237060547,20.07999992370605,1406400.0,0.006486983773831945,-1.7999847413662038,-1.8000305180438645,61.403497030780834,56.05129583832118,-0.23007821060114608,-0.35830355019355764,-1.8927922150811796,-3.6457339698142377,44.929713149427656,0.21999931335449574,0.04168170871268373,0.3200000762939439,-0.05997246450304772,0.6999726170909355,0.1300138058954481,0.5099863466924397,-0.6791100770159488,77.0492315870108,17.717708130429557,0.18998627039849647,2,-0.17500019073486328,-0.3299999237060547,-1.6000003814697266,-2.7200002670288086,-1.0900001525878942,3,-0.04809119036615894,-1.6896424719160488,20.040000915527344,1.7692330264460718,20.11000061035156,25.001716738197423,19.940000534057614,-0.04809119036615894
9303,2017-02-03,20.239999771118164,20.3700008392334,20.09000015258789,20.280000686645508,1425300.0,0.003470485600368889,1.5454466638923567,-0.4444538634340519,56.57891599752546,57.100444223219995,-0.25825883317868303,-0.42488452085603967,-1.8730192578843443,-3.6702676812307544,43.63038341444598,0.2800006866455078,0.056378140384012454,0.3739997863769524,-0.04348155803205955,0.7914811307859644,0.16525911417244643,0.5827404585814584,-0.7163453931735937,80.59685771465497,23.476637745032292,0.20874067220450648,2,-0.20499897003173828,-0.3699989318847656,-1.6700000762939453,-2.7899999618530273,-0.9499988555908203,4,-0.05286559816819136,-1.7999847413662038,20.170000076293945,-1.6896424719160488,20.040000915527344,1.7692330264460718,20.11000061035156,-0.05286559816819136
9304,2017-02-06,20.170000076293945,20.290000915527344,20.09000015258789,20.270000457763672,1027700.0,-0.0034584829849705345,1.8571272870941813,2.4999523173755485,71.07443878894114,59.51483043421613,-0.15257029933168909,-0.3325557600969944,-1.7115646228165424,-3.557461884666985,42.8216685746467,0.20000076293945312,0.09514284328080436,0.2790000915527351,-0.14881708237684066,0.7068172654823108,0.06509150458794721,0.49290867851752296,-0.5955649106720458,67.21302248793037,7.001284356621767,0.2139085869647886,2,-0.13499927520751953,-0.2999992370605469,-1.572500228881836,-2.710000514984131,-0.5900001525878942,0,-0.05503225613053697,1.5454466638923567,20.239999771118164,-1.7999847413662038,20.170000076293945,-1.6896424719160488,20.040000915527344,-0.05503225613053697
9305,2017-02-07,20.239999771118164,20.36000061035156,20.09000015258789,20.209999084472656,1401500.0,0.003470485600368889,-1.000014128584219,-0.30000572202407066,69.02660842206174,61.85311370946935,-0.18916138906852709,-0.357898142595765,-1.6693571227327553,-3.584771892565204,42.831253304966346,0.2700004577636683,0.13298204415940518,0.3089998245239265,-0.0898884187295188,0.7078880677773718,0.10955570289720384,0.5084439461506491,-0.6178306650795733,71.11092273131861,9.122716512593165,0.19944412162672243,2,-0.20499897003173828,-0.3699989318847656,-1.6449999809265137,-2.6950001716613734,-0.7099990844726562,1,-0.05582999869293859,1.8571272870941813,20.170000076293945,1.5454466638923567,20.239999771118164,-1.7999847413662038,20.170000076293945,-0.05582999869293859
9306,2017-02-08,20.32999992370605,20.32999992370605,20.059999465942386,20.239999771118164,1151200.0,0.004446647905417267,5.000000000000316,2.9999364231672794,82.85725184877037,65.3466882278057,-0.2471476848715568,-0.4073515452677974,-1.6547516995812082,-3.6328819984747867,42.79442273292048,0.27000045776366477,0.16847258398744103,0.3599999427795382,-0.034541918888265855,0.7545418044473422,0.16272901194563616,0.5572708736134402,-0.6629609136757715,87.49977648370007,19.928290367222033,0.19727093083390118,2,-0.29499912261962535,-0.4599990844726527,-1.7124996185302699,-2.754999637603756,-0.6800003051757777,2,-0.06148548965523715,-1.000014128584219,20.239999771118164,1.8571272870941813,20.170000076293945,1.5454466638923567,20.239999771118164,-0.06148548965523715
9307,2017-02-09,20.700000762939453,20.729999542236328,20.32999992370605,20.32999992370605,1270400.0,0.01819974621849152,-1.1621551959667178,4.111113465858719,85.71439384076947,68.42843214564193,-0.5635378133277271,-0.7429876984023807,-1.9078879449927513,-3.959214338654089,42.60820011395279,0.399999618530277,0.20600275462161832,0.6840007781982429,0.1826590026057353,1.1853425537907505,0.4333298904019891,0.9346716659944967,-0.9907840431569852,95.52257076404959,24.401963911416516,0.2506708877962535,2,-0.4850006103515625,-0.6500005722045898,-2.007500648498535,-3.0500006675720215,-1.060001373291012,3,-0.07391307392532886,5.000000000000316,20.32999992370605,-1.000014128584219,20.239999771118164,1.8571272870941813,20.170000076293945,-0.07391307392532886
9308,2017-02-10,20.709999084472656,20.90999984741211,20.670000076293945,20.82999992370605,1728400.0,0.00048301068428480143,-1.4000114441572808,-0.3243258568873045,85.36593308439504,70.70454141304201,-0.5112965790913861,-0.7164745348978414,-1.7920484184990855,-3.926958746173419,42.49365394879112,0.23999977111816406,0.24716299382412998,0.6474991798400893,0.07138219308879457,1.223616166591384,0.35944068646444194,0.9355576732157367,-0.9191197388938797,76.47050903746245,4.240330360968969,0.28805849337564743,2,-0.3749990463256836,-0.5699987411499023,-2.0149989128112793,-3.0599989891052246,-1.2399997711181676,4,-0.07870590211607975,-1.1621551959667178,20.700000762939453,5.000000000000316,20.32999992370605,-1.000014128584219,20.239999771118164,-0.07870590211607975
9309,2017-02-13,20.84000015258789,21.0,20.489999771118164,20.61000061035156,2722400.0,0.006277212644239194,-1.170208103369911,-1.9166494476675742,86.1539409571682,72.93364841245278,-0.5589908953853708,-0.825808287102042,-1.790172252941293,-4.010646888682366,41.74968595062817,0.5100002288818359,0.28498424268620326,0.7375002861022963,0.06494401436443908,1.4100565578401536,0.4012221502333695,1.0737784219712232,-0.9372087568257825,82.9787493075719,9.446150558414999,0.3362781358689286,2,-0.38000011444091797,-0.6549997329711914,-2.0925002098083496,-3.190000057220459,-1.5,0,-0.07437616246217105,-1.4000114441572808,20.709999084472656,-1.1621551959667178,20.700000762939453,5.000000000000316,20.32999992370605,-0.07437616246217105
9310,2017-02-14,18.989999771118164,20.200000762939453,18.649999618530273,19.88999938964844,6310800.0,-0.08877161074492579,1.039472016603946,-3.9130496077487815,34.30420931712558,70.27546547639308,1.2465141233226866,1.0239206743663232,0.17937482782785708,-2.1249404158896965,41.24165191147735,2.190000534057617,0.26535580091948674,-1.0790000915527358,-1.8956662152799026,-0.26233396782556895,-1.4873331534163192,-0.6706670296891524,2.010000228881836,14.468089250915325,-56.74006423494322,0.40833306186358365,2,0.8350000381469727,0.8350000381469727,-0.22249984741210938,-1.3399996757507324,0.3600006103515625,1,0.031068992085256264,-1.170208103369911,20.84000015258789,-1.4000114441572808,20.709999084472656,-1.1621551959667178,20.700000762939453,0.031068992085256264
9311,2017-02-15,19.299999237060547,19.450000762939453,18.899999618530273,19.030000686645508,3895300.0,0.016324353326947483,-1.0754733277432496,-0.29999851650598897,39.940815713856836,67.89072310784597,0.916931665401016,0.7101647460704257,-0.01016898642407682,-2.4016991359668367,40.75979923499813,0.5500011444091797,0.2413860209822154,-0.7435006141662583,-1.6236031971605058,0.13660196882798914,-1.183551905663382,-0.3034493226691346,1.7000007629394531,27.659553745423377,-42.128373393982656,0.4400512914971243,2,0.5250005722045898,0.5250005722045898,-0.5149989128112793,-1.6499991416931152,0.1100006103515625,2,0.011917174024717259,1.039472016603946,18.989999771118164,-1.170208103369911,20.84000015258789,-1.4000114441572808,20.709999084472656,0.011917174024717259
9312,2017-02-16,19.40999984741211,19.420000076293945,19.07999992370605,19.299999237060547,1756200.0,0.005699513715023086,4.230728601191404,0.40741185529504015,41.95402519346178,66.26573524072778,0.7686159611772787,0.6135043472345245,-0.0036893182134427605,-2.4754061544917505,40.14897784218689,0.3400001525878942,0.2014502166268315,-0.6220000267028816,-1.5298746165450616,0.2858745631392985,-1.0759373216239716,-0.16806273178179154,1.5430001449584978,32.340430021824936,-36.54857978087173,0.4539372949210898,2,0.41499996185302734,0.41499996185302734,-0.614999532699585,-1.7599997520446777,0.03000068664550426,3,0.012364748738015185,-1.0754733277432496,19.299999237060547,1.039472016603946,18.989999771118164,-1.170208103369911,20.84000015258789,0.012364748738015185
9313,2017-02-17,19.56999969482422,19.6299991607666,19.1299991607666,19.290000915527344,1931100.0,0.008243165825343457,1.500014305196601,2.5454293244555415,44.87533279547144,63.3547234636756,0.5627624115013496,0.45891904237617,-0.05809993536617242,-2.593502436820753,39.2055285839977,0.5,0.18708141359396535,-0.45050020217895437,-1.3763963163112187,0.47539591195331,-0.9134482592450865,0.012447854887177812,1.336940290069581,39.14893306181351,-30.09711159345771,0.4629480570661317,2,0.25500011444091797,0.25500011444091797,-0.734999418258667,-1.919999599456787,-0.15999984741210938,4,0.00357688788532462,4.230728601191404,19.40999984741211,-1.0754733277432496,19.299999237060547,1.039472016603946,18.989999771118164,0.00357688788532462
9314,2017-02-21,19.459999084472656,19.780000686645508,19.40999984741211,19.61000061035156,1259900.0,-0.005620879512872712,-1.9600067138671875,-0.5357220708446739,40.845046963769015,60.22343885719863,0.627440020945695,0.5681190020144626,0.14613832677248695,-2.439577089997023,38.102480663778884,0.37000083923339844,0.14999252553360876,-0.5415007591247551,-1.4980799857453455,0.4150784674958352,-1.0197903724350503,-0.06321114581445997,1.401802093093874,52.25799147723428,-12.845564368092802,0.4782896133102957,2,0.36500072479248047,0.36500072479248047,-0.5724987983703613,-1.8099989891052246,0.04000091552734375,1,0.0005138864004270438,1.500014305196601,19.56999969482422,4.230728601191404,19.40999984741211,-1.0754733277432496,19.299999237060547,0.0005138864004270438
9315,2017-02-22,19.18000030517578,19.57999992370605,19.149999618530273,19.479999542236328,1922100.0,-0.01438842715672528,-1.388886534141463,1.9999745689436412,38.5638165657361,55.301946047972606,0.8283782430008984,0.8341804016882506,0.5042346481335969,-2.118113191549593,36.838197297203266,0.4300003051757777,0.1085119285974585,-0.7854995727539062,-1.8099478068046864,0.23894866129687387,-1.2977236897792963,-0.2732754557285162,1.6375648412100254,31.81822122616359,-33.04611208519452,0.5122241170253906,2,0.6449995040893555,0.6449995040893555,-0.1875,-1.5300002098083496,0.2899990081787074,2,0.00834201485225905,-1.9600067138671875,19.459999084472656,1.500014305196601,19.56999969482422,4.230728601191404,19.40999984741211,0.00834201485225905
9316,2017-02-23,19.200000762939453,19.40999984741211,19.100000381469727,19.270000457763672,1931100.0,0.001042776717697702,-1.2962884471382754,0.23333290947700366,36.712336784502504,49.85727304172072,0.7054123827100902,0.7950880051014018,0.4909943074745655,-2.094354885519696,35.53837703029142,0.3099994659423828,0.04840340227246642,-0.7274991989135735,-1.8076722980116386,0.35267390018449163,-1.2675857484626043,-0.18741264936454272,1.5742130728892434,17.142958349001244,-44.27241633524329,0.5400865495490323,2,0.6249990463256836,0.6249990463256836,-0.16750049591064453,-1.5500006675720215,0.20999908447265625,3,0.007812479821345031,-1.388886534141463,19.18000030517578,-1.9600067138671875,19.459999084472656,1.500014305196601,19.56999969482422,0.007812479821345031
9317,2017-02-24,19.200000762939453,19.36000061035156,19.170000076293945,19.200000762939453,1673700.0,0.0,-5.333206179668011,-0.0,35.47487387790092,44.313822018776925,0.5255259207764631,0.7733039768630761,0.5143350891998963,-2.050471209169622,34.20245119534753,0.19000053405761363,-0.017953766303243412,-0.6884992599487312,-1.8159794605232555,0.4389809406257932,-1.2522393602359934,-0.124759159661469,1.5317287885432762,14.705931851585904,-42.453824462496314,0.5637401002872625,2,0.6249990463256836,0.6249990463256836,-0.0625004768371582,-1.5500006675720215,0.09999847412109375,4,0.010937451881668947,-1.2962884471382754,19.200000762939453,-1.388886534141463,19.18000030517578,-1.9600067138671875,19.459999084472656,0.010937451881668947
9318,2017-02-27,19.309999465942386,19.31999969482422,19.059999465942386,19.209999084472656,1356200.0,0.0057290988870821735,3.3333068425653067,100.0,38.1215350262024,38.9768880264474,0.21909284592629064,0.6443612503023779,0.41299531316819227,-2.1137447021035136,33.08213182658637,0.2600002288818324,-0.1118914411150449,-0.5455005645751925,-1.7012182393398945,0.6102171101895095,-1.1233594019575435,0.03235827280715853,1.3800954868812951,34.72216335353724,-20.29157998047421,0.5778588373823517,2,0.11500072479247692,0.5150003433227504,0.30000066757201793,-1.6599993705749547,0.0400009155273402,0,0.006732318576420093,-5.333206179668011,19.200000762939453,-1.2962884471382754,19.200000762939453,-1.388886534141463,19.18000030517578,0.006732318576420093
9319,2017-02-28,19.26000022888184,19.600000381469727,19.26000022888184,19.34000015258789,2466300.0,-0.002589292513898389,-7.50001192094099,-0.7999961853172223,36.38888947757706,39.208519155386455,0.023914432817019105,0.6754343888141534,0.4805999751579648,-2.0144415530922686,31.883886410610952,0.3400001525878871,-0.25876611124029836,-0.5614997863769489,-1.7463920125019499,0.6233924397480521,-1.1539458994394494,0.03094632668555164,1.3892928172559742,37.037115528617484,-15.281959619487672,0.5924461130625005,2,0.07999992370605113,0.5649995803832972,0.40749979019164684,-1.6100001335144078,-0.040000915527350855,1,0.007788142094896422,3.3333068425653067,19.309999465942386,-5.333206179668011,19.200000762939453,-1.2962884471382754,19.200000762939453,0.007788142094896422
9320,2017-03-01,19.290000915527344,19.420000076293945,19.190000534057614,19.209999084472656,1305400.0,0.0015576680316189417,-2.833359824522196,-1.000023841880692,35.31074435648256,38.69406678234486,0.04575586942490517,0.6122414948053105,0.4476392867593262,-1.9962197283108623,30.4153866130009,0.22999954223633168,-0.4181333352251997,-0.4904991149902358,-1.6900160585923132,0.7090178286118416,-1.0902575867912745,0.1092593568108029,1.3193062620583191,42.59278882154274,-5.058211310782347,0.5997584718010379,3,0.12999916076660156,0.534998893737793,0.38249874114990234,-1.5500011444091797,0.23999977111816406,2,0.010886421695481596,-7.50001192094099,19.26000022888184,3.3333068425653067,19.309999465942386,-5.333206179668011,19.200000762939453,0.010886421695481596
9321,2017-03-02,19.26000022888184,19.38999938964844,19.190000534057614,19.21999931335449,745700.0,-0.0015552454754605982,-3.0000381475545996,0.5000000000000888,27.499983608716846,37.08806216181765,0.07765194659588204,0.6121980166389598,0.48942213300828286,-1.9128912706452539,28.579169585062214,0.19999885559082742,-0.6087832425969602,-0.48149976730346467,-1.6961171899443919,0.7331176553374625,-1.0888084786239283,0.12580894401699894,1.310120797522714,37.037115528617484,-4.370147888163281,0.6073087113204645,3,0.15999984741210582,0.5649995803832972,0.4599995613098109,-1.5200004577636754,0.15999984741210582,3,0.01090337912653494,-2.833359824522196,19.290000915527344,-7.50001192094099,19.26000022888184,3.3333068425653067,19.309999465942386,0.01090337912653494
9322,2017-03-03,19.200000762939453,19.270000457763672,19.059999465942386,19.229999542236328,691600.0,-0.003115237031638851,2.818178665556878,-0.7499523173754151,26.769256591796875,35.07627591696492,0.11703821719051177,0.6279994099624915,0.5604271570247406,-1.8000102189260154,26.745097474940525,0.2100009918212855,-0.5509798243694952,-0.4929992675781243,-1.7130266800075127,0.7270281448512641,-1.1030129737928185,0.1170144386365699,1.3317178353076145,25.92612215487596,-10.58958274086844,0.610013706214694,3,0.2199993133544922,0.6249990463256836,0.5199990272521973,-1.460000991821289,0.2599983215332031,4,0.010937451881668947,-3.0000381475545996,19.26000022888184,-2.833359824522196,19.290000915527344,-7.50001192094099,19.26000022888184,0.010937451881668947
9323,2017-03-06,19.170000076293945,19.270000457763672,18.979999542236328,19.15999984741211,939900.0,-0.0015625357006973095,1.7619004368715998,-0.33335452695829093,23.49205907089707,33.14816615109025,0.09424261418590163,0.6047332513597823,0.6058249911882427,-1.7231523881276516,24.705703293828446,0.29000091552734375,-0.5326833741772248,-0.46949996948242045,-1.6823515881399125,0.7433516491750716,-1.0759257788111647,0.13692583984632378,1.3240841423587852,30.645205947228042,0.006484286085608915,0.6064258093287455,3,0.11999988555908203,0.6549997329711914,0.5499997138977051,-1.4099998474121094,0.31999969482421875,0,0.006781385511174909,2.818178665556878,19.200000762939453,-3.0000381475545996,19.26000022888184,-2.833359824522196,19.290000915527344,0.006781385511174909
9324,2017-03-07,19.059999465942386,19.229999542236328,19.020000457763672,19.09000015258789,567700.0,-0.0057381643147507155,-2.8182101922976885,-2.9999999999996447,52.48225895033602,34.694659749379134,0.15816953338419282,0.6612123049909044,0.7196234766791711,-1.5653408832863285,22.556097717034575,0.20999908447265625,-0.5331008894569109,-0.5240005493164013,-1.7362258674448405,0.688224768812038,-1.130113208380621,0.08211210974781835,1.397203060707895,18.181778773837216,-13.903339158389592,0.6061126590642191,3,0.23000049591064098,0.7650003433227504,0.6525001525878871,-1.2999992370605504,0.5300006866455043,1,0.015215158638673287,1.7619004368715998,19.170000076293945,2.818178665556878,19.200000762939453,-3.0000381475545996,19.26000022888184,0.015215158638673287
9325,2017-03-08,19.11000061035156,19.200000762939453,18.8700008392334,18.8799991607666,990300.0,0.0026233549743019946,-1.6400195313990127,-7.666539513002252,41.73920110393853,35.25320022931647,0.10861695026125062,0.5504349294766158,0.67569140049347,-1.5667549933464393,20.298522564786996,0.3299999237060547,-0.5584572680266859,-0.4174994468688986,-1.6060920161734202,0.771093122435623,-1.0117957315211576,0.17679683778336042,1.3110578581363228,46.1539307997305,12.950965544454327,0.5942962846522603,3,0.12500000000000355,0.7149991989135778,0.6049990653991735,-1.350000381469723,0.15999984741211293,2,0.0057560805593770414,-2.8182101922976885,19.059999465942386,1.7619004368715998,19.170000076293945,2.818178665556878,19.200000762939453,0.0057560805593770414
9326,2017-03-09,19.07999992370605,19.15999984741211,19.0,19.13999938964844,741800.0,-0.0015698945937896447,2.199984741269145,-0.26086559911105023,34.579465907530846,35.15371045483091,0.1338848360231566,0.5080343707855022,0.7060572267556324,-1.4849743680693699,18.05341757575711,0.15999984741210938,-0.5617670043280398,-0.38500013351440643,-1.5264395515406122,0.7564392845117993,-0.9557198425275075,0.18571957549869467,1.3056373677826798,52.499821185894255,18.395124822235857,0.5707197090131026,3,0.15500068664551137,0.7449998855590856,0.6974997520446813,-1.3199996948242152,0.46999931335449574,3,0.02358494574102954,-1.6400195313990127,19.11000061035156,-2.8182101922976885,19.059999465942386,1.7619004368715998,19.170000076293945,0.02358494574102954
9327,2017-03-10,19.170000076293945,19.25,19.020000457763672,19.149999618530273,1363600.0,0.004716989148206174,1.5555461365659307,-0.3333439298089061,30.000057220349703,34.25132403195839,0.04378613290621303,0.3136123520867322,0.6094160715338397,-1.5275743883671282,14.980929598347423,0.22999954223632812,-0.5292905737815587,-0.218499946594239,-1.2061555310788492,0.7691556378903712,-0.7123277388365459,0.2753278456480679,1.1809244617356178,74.99988079059676,39.817550876546264,0.49382779224230583,3,0.06500053405761719,0.6549997329711914,0.7249994277954102,-1.380000114440918,0.45999908447265625,4,0.01304121017240667,2.199984741269145,19.07999992370605,-1.6400195313990127,19.11000061035156,-2.8182101922976885,19.059999465942386,0.01304121017240667
9328,2017-03-13,19.07999992370605,19.170000076293945,18.940000534057614,19.170000076293945,1244000.0,-0.004694843621789624,4.11109227313194,-4.499904634751275,30.612316393637002,33.60948257818727,0.10921497224329002,0.29010990133334147,0.6919148753530919,-1.3884598536033899,11.577850736158895,0.22999954223633168,-0.49236898790150363,-0.22700014114380096,-1.0015179276473027,0.5475176453597008,-0.6142590343955519,0.16025875210794993,1.2369061159335253,55.26303901540345,21.32192650048861,0.38725889325175095,3,0.06500053405762074,0.7449998855590856,0.8375000953674352,-1.2899999618530238,0.6399993896484375,0,0.019916098652310366,1.5555461365659307,19.170000076293945,2.199984741269145,19.07999992370605,-1.6400195313990127,19.11000061035156,0.019916098652310366
9329,2017-03-14,19.290000915527344,19.32999992370605,18.93000030517578,19.07999992370605,1364900.0,0.011006341334434566,1.7586274935380553,-2.3333403975754994,56.04396525705088,35.91317378936153,-0.1073744610826175,-0.04423503916258653,0.4686386227992969,-1.5536942171596664,8.575895937158664,0.3999996185302699,-0.44437466564975026,0.06050081253051687,-0.2221536642752504,0.34315528933628414,-0.08082642587236677,0.2018280509334005,0.9935669956900455,91.30454613305098,54.7363706343076,0.14132723840288428,3,-0.16000080108642578,0.534998893737793,0.6624999046325684,-1.4700002670288086,0.5399990081787074,1,0.010368006536994656,4.11109227313194,19.07999992370605,1.5555461365659307,19.170000076293945,2.199984741269145,19.07999992370605,0.010368006536994656
9330,2017-03-15,19.57999992370605,19.65999984741211,19.26000022888184,19.270000457763672,1241000.0,0.015033644085795439,-1.4242406727740675,1.4761809611174774,66.1016291636291,40.202245517685114,-0.393267335211835,-0.3033176280745664,0.16975000694025155,-1.7964664370526755,8.272233261758782,0.3999996185302699,-0.4068669635456885,0.3209998130798297,0.02097206547823305,0.6210275606814264,0.17098593927903138,0.47101368688062806,0.6708966216575973,89.04109946959949,47.94966499866818,0.1500138738007992,3,-0.31499958038329723,0.24499988555908558,0.372500896453861,-1.759999275207516,0.2600002288818395,2,0.0005107369213894764,1.7586274935380553,19.290000915527344,4.11109227313194,19.07999992370605,1.5555461365659307,19.170000076293945,0.0005107369213894764
9331,2017-03-16,19.530000686645508,19.6200008392334,19.3799991607666,19.520000457763672,932000.0,-0.002553587193838913,1.5263263564724188,0.032258858419113266,63.41461523551083,44.27395203365333,-0.33630710889778115,-0.2479144691596744,0.2113848412340431,-1.7043208570086819,7.95216027805154,0.24000167846679688,-0.35736401579297805,0.25950050354003906,-0.06386809331943155,0.5828691003995097,0.09781620511030553,0.4211848019697726,0.6888779201814721,82.19188461839938,36.2029166630242,0.1616842984297347,3,-0.2650003433227539,0.2949991226196289,0.4225001335144043,-1.7100000381469727,0.34999847412109375,3,-0.013312863273969189,-1.4242406727740675,19.57999992370605,1.7586274935380553,19.290000915527344,4.11109227313194,19.07999992370605,-0.013312863273969189
9332,2017-03-17,19.649999618530273,19.739999771118164,19.489999771118164,19.5,3362600.0,0.006144338334141519,-1.941175150624376,14.999618539004388,63.70966501465885,48.74257491629352,-0.4310951417776927,-0.367872325606605,0.08037493269166873,-1.7719465100780099,7.727917075848229,0.25,-0.3009126745562618,0.3674994468688979,0.006689216691004418,0.7283096770467914,0.18709433177995294,0.5479045619578429,0.5375014085307726,88.88886272496721,39.76144186995306,0.18040511508894636,3,-0.3449993133544922,0.17500019073486328,0.30250120162963867,-1.8299989700317383,0.1900005340576172,4,-0.005089078036186079,1.5263263564724188,19.530000686645508,-1.4242406727740675,19.57999992370605,1.7586274935380553,19.290000915527344,-0.005089078036186079
9333,2017-03-20,19.63999938964844,19.799999237060547,19.540000915527344,19.63999938964844,1253700.0,-0.0005089175102274135,-1.6000228885327528,0.0,65.83326313246366,50.22601982541882,-0.38824214316014505,-0.3714009272473895,0.08321186158438465,-1.7114945155706103,7.998888218674343,0.2599983215332031,-0.21419147057512689,0.3539992332458546,-0.019681976972467652,0.7276804434641768,0.16715862813669347,0.5408398383550157,0.5167516092419895,81.60919036239709,29.673814356369476,0.18684060510916192,3,-0.3049993515014684,0.18500041961669567,0.4925007820129359,-1.639999389648441,0.1800003051757777,0,-0.0005091766391353003,-1.941175150624376,19.649999618530273,1.5263263564724188,19.530000686645508,-1.4242406727740675,19.57999992370605,-0.0005091766391353003
9334,2017-03-21,19.46999931335449,19.700000762939453,19.399999618530273,19.6299991607666,1115200.0,-0.008655808634268736,-1.0000127156898897,-100.0,56.71634780306502,51.890147236432874,-0.17206156074072965,-0.21145463453918012,0.2519850106965471,-1.4950317964948638,8.440742466040348,0.3000011444091797,-0.11826055197204965,0.18349914550780966,-0.191187779297195,0.5581860703128143,-0.0038443168946926676,0.370842607910312,0.6566166579287405,38.88879077406602,-13.640600816715668,0.18734346240250146,3,-0.10499954223632457,0.3550004959106481,0.7675008773803746,-1.379999160766598,0.3800010681152379,1,0.012840267530390914,-1.6000228885327528,19.63999938964844,-1.941175150624376,19.649999618530273,1.5263263564724188,19.530000686645508,0.012840267530390914
9335,2017-03-22,19.34000015258789,19.540000915527344,19.290000915527344,19.459999084472656,1038000.0,-0.006676896011877709,-1.2727540705033726,0.7499940395298215,52.77777409847996,53.91218147987166,-0.006711781115615878,-0.07257504692685401,0.3866360531901307,-1.3155011319574328,8.288922799742151,0.25,-0.00833353725290209,0.04549999237060476,-0.32643489589091246,0.417434880632122,-0.14046745176015207,0.2314674365013616,0.7570834916402802,9.803804238067812,-42.839354247841094,0.18596744413075794,3,0.024999618530273438,0.08500003814697266,0.9825000762939453,-1.2049999237060547,0.2700004577636683,2,0.02533607896857193,-1.0000127156898897,19.46999931335449,-1.6000228885327528,19.63999938964844,-1.941175150624376,19.649999618530273,0.02533607896857193
9336,2017-03-23,19.350000381469727,19.549999237060547,19.32999992370605,19.32999992370605,1179200.0,0.0005170749122511697,-20.99942780849912,-0.16667196490450237,55.395664696656404,56.73391564390573,0.02862554662787886,-0.07458553311528249,0.37795369178417815,-1.274770167276472,8.045661300814093,0.21999931335449574,0.006243492561871733,0.04800024032592631,-0.32195539270372464,0.41795587335557727,-0.13697757618890094,0.23297805684075357,0.7181415822444848,11.764639883913144,-42.42978986997049,0.1849778165148256,3,0.0149993896484375,-0.015000343322753906,0.47499942779541016,-1.2150001525878906,0.010000228881832385,3,0.02532298508827968,-1.2727540705033726,19.34000015258789,-1.0000127156898897,19.46999931335449,-1.6000228885327528,19.63999938964844,0.02532298508827968
9337,2017-03-24,19.40999984741211,19.57999992370605,19.309999465942386,19.3799991607666,1200400.0,0.00310074753279288,-2.1764745481269214,1.4999999999997335,58.4506957120925,59.8270689015119,0.0069847457235319155,-0.12442507282099058,0.3125816953421321,-1.28620827937646,7.822542104070668,0.27000045776366477,0.03725327609483742,0.09749975204467631,-0.2721869266940935,0.4671864307834461,-0.08734358732470682,0.28234309141405944,0.6297792693984228,23.52927976782629,-32.25417078870716,0.1848433393693842,3,-0.04500007629394531,-0.07499980926513672,0.41499996185302734,-1.2749996185302734,-0.7600002288818359,4,0.024214287328660378,-20.99942780849912,19.350000381469727,-1.2727540705033726,19.34000015258789,-1.0000127156898897,19.46999931335449,0.024214287328660378
9338,2017-03-27,19.440000534057614,19.479999542236328,19.209999084472656,19.32999992370605,1032000.0,0.0015456304421097578,1.8421306242093423,3.6666030898340645,64.17914271805671,60.73097750829033,0.03734796243738714,-0.1519790851699554,0.27744631885637006,-1.2669801551948972,7.385354523828439,0.2700004577636719,0.08337936637709475,0.1210003852844217,-0.25304696238229596,0.49504773295113935,-0.06602328854893713,0.3080240591177805,0.5719829927873121,46.93891055733242,-13.039059502151275,0.18702367383335933,3,0.06499862670898793,-0.10500049591064098,0.3849992752075231,-1.285000324249264,-0.6499996185302699,0,0.0205761114990457,-2.1764745481269214,19.40999984741211,-20.99942780849912,19.350000381469727,-1.2727540705033726,19.34000015258789,0.0205761114990457
9339,2017-03-28,19.40999984741211,19.450000762939453,19.18000030517578,19.40999984741211,998500.0,-0.0015432451554178162,5.749856952126645,0.0,61.36361009161072,60.20453094473274,0.09628608193870392,-0.1161180495445997,0.2934759720158553,-1.1827948418932266,7.622579244374691,0.2700004577636719,0.13013451729445435,0.08349971771240305,-0.2915803992691224,0.4585798346939285,-0.10404034077835789,0.271039776203164,0.5747440012665237,57.499940395298886,-4.052077964191646,0.18754005849076202,3,0.07999992370605469,-0.07499980926513672,0.41499996185302734,-1.174999713897705,-0.4500007629394531,1,0.021123124710728636,1.8421306242093423,19.440000534057614,-2.1764745481269214,19.40999984741211,-20.99942780849912,19.350000381469727,0.021123124710728636
9340,2017-03-29,19.5,19.670000076293945,19.450000762939453,19.5,926200.0,0.004636793060041722,-3.4000534065766383,0.0,65.21740332293521,60.404840732224336,-0.006990587025249795,-0.19982401907655145,0.20251298758425662,-1.2178562785802214,7.779187286822889,0.26000022888183594,0.18883774146009813,0.16299991607666087,-0.21946280417632025,0.545462636329642,-0.02823144404982969,0.3542312762031514,0.4580489640756653,65.30609067306082,2.5012539023693137,0.19123136012649067,3,-0.010000228881835938,-0.16499996185302734,0.3249998092651367,-1.1599998474121094,-0.7000007629394531,2,0.01794873751126813,5.749856952126645,19.40999984741211,1.8421306242093423,19.440000534057614,-2.1764745481269214,19.40999984741211,0.01794873751126813
9341,2017-03-30,19.46999931335449,19.559999465942386,19.36000061035156,19.5,932800.0,-0.0015384967510518877,1.6666581895400419,-100.0,61.363610091610454,60.14416796299673,0.015202549782490138,-0.16156772951672949,0.22634670441217608,-1.131415884330746,7.8355145102460995,0.19999885559082742,0.20425829618672253,0.12249927520751669,-0.26258419227225005,0.5075827426872834,-0.07004245853236668,0.31504100894740006,0.4618886638102673,59.183498701833834,-1.9928761218934739,0.19254173373988384,3,0.020000457763675428,-0.13499927520751598,0.3550004959106481,-0.9199991226196254,-0.5599994659423793,3,0.007190616432176444,-3.4000534065766383,19.5,5.749856952126645,19.40999984741211,1.8421306242093423,19.440000534057614,0.007190616432176444
9342,2017-03-31,19.40999984741211,19.59000015258789,19.40999984741211,19.530000686645508,1510500.0,-0.0030816367775229336,-1.9999841055392196,3.999936423166924,62.79070455146987,59.80610589844187,0.04199398776172458,-0.0896240719258401,0.28483530098868215,-1.0158703132308062,7.639589935086599,0.18000030517578125,0.179885187786887,0.05199985504150462,-0.32756201831336895,0.4315617283963782,-0.13778108163593217,0.2417807917189414,0.496250362579957,46.938704014386865,-14.366625531694758,0.1897809366774362,3,0.030000686645507812,-0.07499980926513672,0.41499996185302734,-0.755000114440918,-0.4099998474121094,4,-0.0025759524705620818,1.6666581895400419,19.46999931335449,-3.4000534065766383,19.5,5.749856952126645,19.40999984741211,-0.0025759524705620818
9343,2017-04-03,19.299999237060547,19.520000457763672,19.21999931335449,19.420000076293945,1797600.0,-0.005667213354781597,-1.1428600622611274,1.0,50.420098028215975,59.10652259012531,0.11029203820688238,0.032269587769782504,0.3868576119613323,-0.8545507931967293,7.316830503534614,0.30000114440918324,0.15798442599908924,-0.06450071334838725,-0.4348474654260812,0.3058460387293067,-0.24967408938723423,0.12067266269045973,0.5811259611022841,24.489589374895388,-31.65697588664237,0.1851733760388462,4,0.1250009536743164,0.03500080108642578,0.5250005722045898,-0.41499900817871094,-0.029998779296875,0,-0.0336787380427519,-1.9999841055392196,19.40999984741211,1.6666581895400419,19.46999931335449,-3.4000534065766383,19.5,-0.0336787380427519
9344,2017-04-04,19.350000381469727,19.38999938964844,19.21999931335449,19.309999465942386,810600.0,0.002590732973354992,1.8333598245223146,-0.3333386314868972,37.894770656569165,57.452855541024114,0.04635354115585599,0.005384624097317214,0.3280051442311276,-0.8546566650765612,6.9766287512433385,0.17000007629395242,0.12539067866993037,-0.028999614715576882,-0.37075331814527956,0.3127540887141258,-0.19987646643042822,0.14187723699927446,0.5065023051004545,28.88907726868195,-22.142455961902392,0.1708768517148519,4,0.07499980926513672,-0.015000343322753906,0.27499961853027344,0.47499942779541016,0.10000038146972656,1,-0.02894054030503579,-1.1428600622611274,19.299999237060547,-1.9999841055392196,19.40999984741211,1.6666581895400419,19.46999931335449,-0.02894054030503579
9345,2017-04-05,19.21999931335449,19.46999931335449,19.200000762939453,19.3700008392334,1086300.0,-0.006718401320536027,-1.8421105467102643,-3.7499523173759703,34.95142754500753,55.18127363528535,0.17605662223689222,0.15183364181902803,0.4455275120942055,-0.678522504622336,6.171298352003249,0.2699985504150355,0.08466546303951361,-0.16450061798095916,-0.49123715514692634,0.16223591918500802,-0.32786888656394453,-0.0011323493979737975,0.6123733118548955,5.127841464845131,-40.22870511747672,0.1633682685829844,4,0.20500087738037465,0.11500072479248402,0.36250066757202504,0.6050004959106481,0.13000106811523793,2,-0.013527587834052501,1.8333598245223146,19.350000381469727,-1.1428600622611274,19.299999237060547,-1.9999841055392196,19.40999984741211,-0.013527587834052501
9346,2017-04-06,19.530000686645508,19.56999969482422,19.200000762939453,19.229999542236328,1117200.0,0.016129104285431684,-1.055557027280482,-1.9999872844717497,45.08203128664205,53.69586647690196,-0.11815145580951025,-0.12935851426376388,0.12445813977721443,-0.9353296427846018,5.370093547175904,0.3699989318847656,0.07439440496554184,0.12300071716308736,-0.17626850267732763,0.42226993700350235,-0.02663389275711836,0.2726353270832931,0.2787244784302949,84.6154974764271,42.91627964601207,0.1496346099202074,4,-0.10500049591064453,-0.19500064849853516,0.0924992561340332,0.2949991226196289,0.09999847412109375,3,-0.03737846512643139,-1.8421105467102643,19.21999931335449,1.8333598245223146,19.350000381469727,-1.1428600622611274,19.299999237060547,-0.03737846512643139
9347,2017-04-07,19.420000076293945,19.559999465942386,19.38999938964844,19.459999084472656,598300.0,-0.005632391525043801,-2.3999885559521004,-0.13332951865061957,41.66672687313138,51.19448693857693,-0.007356779339492192,0.0003497123616860165,0.22123956305689774,-0.7711167115681796,4.809128531112476,0.1700000762939453,0.07738380451687021,0.0005001068115220164,-0.27719524562737163,0.27819545925041567,-0.13834756940792658,0.13934778303097062,0.36555057785094647,59.45944552699679,21.866372278659597,0.13884767621944724,4,0.005000114440917969,-0.08500003814697266,0.2024998664855957,0.4049997329711914,0.20000076293945312,4,-0.026261597676531134,-1.055557027280482,19.530000686645508,-1.8421105467102643,19.21999931335449,1.8333598245223146,19.350000381469727,-0.026261597676531134
9348,2017-04-10,19.459999084472656,19.59000015258789,19.309999465942386,19.43000030517578,923100.0,0.0020596811545607885,-1.0740756439057064,-0.7499880787754518,49.579823851387786,49.88517735632993,-0.0494174379441219,-0.010246375687771092,0.16853599536459285,-0.7672974486997255,3.953877703170522,0.28000068664550426,0.07679678009264279,0.021499156951904297,-0.20582152808322007,0.24881984198702867,-0.09216118556565789,0.13515949946946648,0.30284054895994217,66.66634062365507,28.02940972106787,0.11366034251756219,4,-0.02499866485595703,-0.1249990463256836,0.16250085830688477,0.36500072479248047,-0.05999946594238281,0,-0.023638186336796596,-2.3999885559521004,19.420000076293945,-1.055557027280482,19.530000686645508,-1.8421105467102643,19.21999931335449,-0.023638186336796596
9349,2017-04-11,19.489999771118164,19.489999771118164,19.34000015258789,19.450000762939453,986900.0,0.0015416592012815755,6.500166897143675,1.333354526958291,56.88067936242403,48.95887469405092,-0.0747360356930784,-0.02581916543130447,0.1268845175898221,-0.7504654633544234,3.561928736529854,0.14999961853027344,0.06703068071535512,0.041499900817871804,-0.17568548978251997,0.2586852914182636,-0.06709279448232408,0.1500925961180677,0.25058306201638914,74.35883641770022,30.749735767189726,0.10859269530019573,4,-0.09499931335449219,-0.1549997329711914,0.06750011444091797,0.33500003814697266,-1.159999847412113,1,-0.0112878048198084,-1.0740756439057064,19.459999084472656,-2.3999885559521004,19.420000076293945,-1.055557027280482,19.530000686645508,-0.0112878048198084
9350,2017-04-12,19.59000015258789,19.670000076293945,19.489999771118164,19.59000015258789,882400.0,0.005130855959162961,1.2500059604701619,0.0,60.16942988347453,48.826188004258036,-0.1795040993573842,-0.13178882289906824,0.01067469503973939,-0.7990634592025572,3.668821926248795,0.18000030517578125,0.048432851268817245,0.14100027084350586,-0.07750188455548823,0.35950242624249995,0.031749193144008814,0.2502513485430029,0.12877101625457854,82.97871476979891,33.88158292436887,0.1092510776994975,4,-0.1549997329711914,-0.25500011444091797,-0.032500267028808594,0.2349996566772461,-1.0799999237060511,2,-0.0071464721060731096,6.500166897143675,19.489999771118164,-1.0740756439057064,19.459999084472656,-2.3999885559521004,19.420000076293945,-0.0071464721060731096
9351,2017-04-13,19.270000457763672,19.63999938964844,19.270000457763672,19.59000015258789,1049600.0,-0.016334849021527265,-1.3124955296474008,-100.0,45.13893120064425,46.8648798541663,0.12196859173431207,0.17679811119916167,0.3126689654492978,-0.43011800973788894,3.6405090400255524,0.3699989318847692,0.028542729660749444,-0.1659994125366211,-0.39490059509150655,0.06290177001826436,-0.2804500038140638,-0.05154882125917837,0.42739528007255245,0.0,-50.169541438830294,0.11445059127744267,4,0.16499996185302734,0.09499931335449219,0.25999975204467773,0.5549993515014648,-0.6300010681152308,3,0.004151526819182072,1.2500059604701619,19.59000015258789,6.500166897143675,19.489999771118164,-1.0740756439057064,19.459999084472656,0.004151526819182072
9352,2017-04-17,19.549999237060547,19.56999969482422,19.15999984741211,19.290000915527344,1003800.0,0.014530294377033348,1.7333392673219485,-0.8124955296473786,53.254391122838676,47.17980130912438,-0.15207517393118408,-0.11707928868782602,0.013356236481889994,-0.6623990652522451,3.4241085831698976,0.4099998474121094,-1.977588576096423e-05,0.11899938583373881,-0.09403867777580643,0.33203744944328406,0.01248035402896619,0.22551841763851144,0.12644857838956014,76.47043423951052,24.82265800696232,0.10651903180477246,4,-0.13499927520751953,-0.1849994659423828,-0.019999027252197266,0.27500057220458984,-0.9899997711181605,0,0.004092067868442628,-1.3124955296474008,19.270000457763672,1.2500059604701619,19.59000015258789,6.500166897143675,19.489999771118164,0.004092067868442628
9353,2017-04-18,19.6299991607666,19.850000381469727,19.56999969482422,19.700000762939453,1199000.0,0.004092067868442628,-1.947367364352758,-0.26923866954238007,56.3218063212034,49.227249716305955,-0.20153546934540856,-0.20855978657949237,-0.08768288723338458,-0.6951686755871584,2.95786121091238,0.3000011444091797,-0.017999574626660575,0.199499320983886,-0.011510629643975534,0.41050927161174755,0.09399434566995524,0.3050042962978168,-0.9799995422363281,68.11578979375771,16.49741696397826,0.10550497531393078,4,-0.1249990463256836,-0.23999881744384766,-0.09999895095825195,0.19500064849853516,-0.9899997711181605,1,-0.0005093388670737165,1.7333392673219485,19.549999237060547,-1.3124955296474008,19.270000457763672,1.2500059604701619,19.59000015258789,-0.0005093388670737165
9354,2017-04-19,19.71999931335449,19.84000015258789,19.600000381469727,19.649999618530273,1058100.0,0.004584827123567337,-1.823557131316758,-0.9999727527859769,56.321806321203304,51.60173624699438,-0.2609762896886316,-0.2939407478128331,-0.19585356828308065,-0.736616326553925,2.910399542274636,0.23999977111816406,-0.03135459689646325,0.2769994735717738,0.02964741963382167,0.5243515275097259,0.15332344660279773,0.40067550054074985,-1.0459996795654263,81.1592800731974,29.980484565406854,0.12367602696897573,4,-0.21499919891357067,-0.32999897003173473,-0.23499917984008434,0.10500049591064808,-1.2299995422363246,2,-0.0162271656169638,-1.947367364352758,19.6299991607666,1.7333392673219485,19.549999237060547,-1.3124955296474008,19.270000457763672,-0.0162271656169638
9355,2017-04-20,19.82999992370605,19.93000030517578,19.649999618530273,19.739999771118164,971400.0,0.005578124451407485,-1.0740756439056782,1.2857220708447012,59.89010758683136,53.24707805812652,-0.3077073998501483,-0.385093536842092,-0.32537777196682427,-0.7879902625309363,3.305212282800619,0.2800006866455078,-0.012563493234765133,0.36250009536742667,0.06593215732695512,0.6590680334078982,0.21421612634719267,0.5107840643876607,-1.132480274963374,87.01294519224531,35.324592014721354,0.1482839690202353,4,-0.2849998474121058,-0.2849998474121058,-0.3524999618530238,-0.005000114440914416,-1.2700004577636648,3,-0.07564296549526472,-1.823557131316758,19.71999931335449,-1.947367364352758,19.6299991607666,1.7333392673219485,19.549999237060547,-0.07564296549526472
9356,2017-04-21,19.84000015258789,19.899999618530273,19.739999771118164,19.81999969482422,1065000.0,0.0005042979788358881,1.2857220708446866,0.2222269317170435,62.14687195579268,55.52264973397778,-0.3007353475206891,-0.3757678095121939,-0.358089342666684,-0.7441393096197331,3.6906978016066647,0.15999984741210938,0.020446603001659014,0.3480003356933601,0.013739184506363245,0.6822614868803569,0.18086976009986344,0.5151309112868567,-1.0931812775878882,88.31167544376792,34.53447029888311,0.1671305755934978,4,-0.2950000762939453,-0.2950000762939453,-0.2950000762939453,-0.015000343322753906,-1.3099994659423828,4,-0.06703628596154865,-1.0740756439056782,19.82999992370605,-1.823557131316758,19.71999931335449,-1.947367364352758,19.6299991607666,-0.06703628596154865
9357,2017-04-24,19.8799991607666,20.0,19.809999465942386,19.96999931335449,1237200.0,0.0020160790257601757,1.5333146838919216,-4.499904634750919,67.05879449023936,57.46475758273907,-0.30018963400451426,-0.39921839621328914,-0.43273121722487673,-0.7266337442478203,4.1246700339060025,0.19000053405761363,0.07319763575138438,0.3644993782043464,-0.009242577467144741,0.7382413338758376,0.17762840036860084,0.551370356040092,-1.0858530285595691,72.09284789127234,14.007392788251288,0.18687097783574588,4,-0.2999992370605469,-0.2999992370605469,-0.33499908447265625,-0.054999351501464844,-1.3999996185302734,0,-0.062374236592791954,1.2857220708446866,19.84000015258789,-1.0740756439056782,19.82999992370605,-1.823557131316758,19.71999931335449,-0.062374236592791954
9358,2017-04-25,19.84000015258789,20.100000381469727,19.82999992370605,19.88999938964844,946200.0,-0.0020120226291382437,-6.714332425067439,0.5555461365659919,64.4970300672537,58.31101877216459,-0.22419537879322604,-0.34542609546628356,-0.4288764533550129,-0.6255855303125202,4.649257753015341,0.2700004577636754,0.09340047034731924,0.3045003890991218,-0.09420669337445275,0.7032074715726964,0.10514684786233275,0.5038539303359109,-0.9735027883132794,47.99995422363281,-13.209464651679369,0.19935354123678753,4,-0.21000003814697266,-0.21000003814697266,-0.27500009536743164,-0.015000343322753906,-0.9699993133544922,1,-0.06451616314521769,1.5333146838919216,19.8799991607666,1.2857220708446866,19.84000015258789,-1.0740756439056782,19.82999992370605,-0.06451616314521769
9359,2017-04-26,19.81999969482422,19.940000534057614,19.75,19.8700008392334,1502400.0,-0.0010080875811416812,1.0000000000000373,1.0000381475546707,68.98735476082699,59.290788202981524,-0.17037884034643014,-0.3089759202157083,-0.45018882716296815,-0.5430743644880316,4.975559391368205,0.19000053405761363,0.1300107223707485,0.26399993896484375,-0.14942728798468252,0.67742716591437,0.05728632549008239,0.4707135524396051,-0.8548220891739966,37.77773068282965,-29.264648253112718,0.20671361347476247,4,-0.18999958038330078,-0.18999958038330078,-0.23999977111816406,0.005000114440917969,-1.1199989318847656,2,-0.059535838715674805,-6.714332425067439,19.84000015258789,1.5333146838919216,19.8799991607666,1.2857220708446866,19.84000015258789,-0.059535838715674805
9360,2017-04-27,19.850000381469727,19.979999542236328,19.780000686645508,19.81999969482422,1095600.0,0.00151365727080921,-2.6363857051204245,-0.6,62.30768779325503,61.19842782438272,-0.17837835180804618,-0.32824005420046376,-0.4623653495413791,-0.5065618275624786,5.208805752833044,0.1999988555908203,0.15429043212381544,0.2765006065368638,-0.15613032254013604,0.7091315356138637,0.06018514199836389,0.49281607107536374,-0.7940369537539453,30.555673292925867,-32.84842109453261,0.21631546453850012,4,-0.2200002670288086,-0.2200002670288086,-0.25500059127807617,-0.025000572204589844,-1.1700000762939453,3,-0.068513883335798,1.0000000000000373,19.81999969482422,-6.714332425067439,19.84000015258789,1.5333146838919216,19.8799991607666,-0.068513883335798
9361,2017-04-28,19.61000061035156,19.8700008392334,19.540000915527344,19.850000381469727,1146400.0,-0.012090668337830901,1.3571365317674948,-7.999809269502312,56.643382759949766,61.57498245072839,0.12842793465245705,-0.08138669474158888,-0.21695647513364236,-0.20332390581082294,5.403184328820182,0.3299999237060547,0.16266471943529126,0.029500770568844814,-0.40060207418316907,0.4596036153208587,-0.18555065180716213,0.24455219294485175,-0.4705142263354638,12.499957425212495,-49.279699124457174,0.2150514223760072,4,0.2100000381469762,0.01999950408935902,-0.21500062942504528,0.21499919891357777,-1.090000152587887,4,-0.05354416683979635,-2.6363857051204245,19.850000381469727,1.0000000000000373,19.81999969482422,-6.714332425067439,19.84000015258789,-0.05354416683979635
9362,2017-05-01,19.36000061035156,19.71999931335449,19.309999465942386,19.63999938964844,1058900.0,-0.012748597257464245,-1.1578878682929308,1.1666626930199044,46.9512648982591,60.53381118151236,0.38961446373073727,0.17357469283642502,0.03211293930853287,0.10527038594763383,5.7016206856292815,0.40999984741210227,0.1523418851676226,-0.21799926757812926,-0.652830108891937,0.21683157373567852,-0.43541468823503493,-0.0005838469212235964,-0.14367310653917187,6.329251451031028,-52.56720781483992,0.21741542065690414,5,0.34499931335449574,0.269999504089359,-0.010000705718990588,0.46499919891357777,-0.9000015258789027,0,-0.04287189553404558,1.3571365317674948,19.61000061035156,-2.6363857051204245,19.850000381469727,1.0000000000000373,19.81999969482422,-0.04287189553404558
9363,2017-05-02,18.649999618530273,19.43000030517578,18.59000015258789,19.3799991607666,2483200.0,-0.03667360379325901,1.0240922878941079,2.6071525885557922,31.896546054254202,57.81989337407357,1.0571545528157884,0.8773655164644794,0.7277558228998195,0.8628273450561963,6.497869017890598,0.8400001525878906,0.1726965227983186,-0.8955002784729018,-1.4868226124376385,-0.30417794450816515,-1.191161445455272,-0.5998391114905317,1.4500007629394531,4.316510236566222,-50.450216579080326,0.29566116698236833,5,0.6950006484985352,0.6950006484985352,0.7000002861022949,1.1750001907348633,-0.4099998474121094,1,-0.00911528577861398,-1.1578878682929308,19.36000061035156,1.3571365317674948,19.61000061035156,-2.6363857051204245,19.850000381469727,-0.00911528577861398
9364,2017-05-03,18.790000915527344,18.93000030517578,18.489999771118164,18.850000381469727,2322000.0,0.007506772110491999,3.0000173395871443,0.08219110077600397,33.05086800504316,54.837755642763774,0.8620092947199041,0.7307239616051149,0.5782734028848466,0.7656114105167617,7.406809186312213,0.4400005340576172,0.15967144363495933,-0.7274990081787109,-1.4046095360310886,-0.05038848032633325,-1.0660542721048998,-0.3889437442525221,1.279799461364746,20.134308086775416,-29.780578785452978,0.33855526392618945,5,0.5049991607666016,0.5049991607666016,0.6299986839294434,1.034998893737793,-0.5100002288818359,2,0.004257579553386126,1.0240922878941079,18.649999618530273,-1.1578878682929308,19.36000061035156,1.3571365317674948,19.61000061035156,0.004257579553386126
9365,2017-05-04,18.959999084472656,19.020000457763672,18.68000030517578,18.86000061035156,1395900.0,0.009047267730829756,2.0908933277847135,-1.6666560701911137,42.98639136393608,52.70881335477971,0.6209196782362021,0.5694442011342993,0.4096006028342103,0.6324765962894858,8.539627267423358,0.3400001525878906,0.13577707794746985,-0.5445008277893066,-1.254829770795876,0.1658281152172627,-0.8996652992925895,-0.18933635628602374,1.046609268188476,34.05789489687886,-21.255032892966007,0.3551644715032842,5,0.33500099182128906,0.33500099182128906,0.4525008201599121,0.8650007247924805,-0.6699981689453125,3,-0.013712992304210081,3.0000173395871443,18.790000915527344,1.0240922878941079,18.649999618530273,-1.1578878682929308,19.36000061035156,-0.013712992304210081
9366,2017-05-05,18.799999237060547,19.09000015258789,18.770000457763672,19.01000022888184,1100500.0,-0.008438810925003759,-1.3703808359883298,-2.100041962310177,32.05741757790469,48.819771475631406,0.6904940987011834,0.7082630659443936,0.5684491599911965,0.7925382467161306,9.501646917428516,0.31999969482421875,0.09787929041482712,-0.6680006027221665,-1.4447305958534429,0.10872939040910978,-1.0563655992878047,-0.2796356061565284,1.145944772338865,25.203217992972345,-26.300180930849063,0.38836499656563883,5,0.49500083923339844,0.49500083923339844,0.6125006675720215,1.0250005722045898,-0.37999916076660156,4,-0.006382922167795124,2.0908933277847135,18.959999084472656,3.0000173395871443,18.790000915527344,1.0240922878941079,18.649999618530273,-0.006382922167795124
9367,2017-05-08,18.90999984741211,18.940000534057614,18.71999931335449,18.799999237060547,1120400.0,0.005851096532744515,1.5882194547291557,-0.5238099563128311,33.01889084122138,45.3222004505167,0.47877780135044645,0.5882556505196987,0.45855173897639645,0.6913829340465156,10.55607103367994,0.220001220703125,0.04065983767310399,-0.532499980926513,-1.3483656875111123,0.2833657256580864,-0.9404328342188109,-0.12456712763421507,0.977706392456053,44.68083379495202,-4.526181118147761,0.4079328532922992,5,0.3249998092651367,0.38500022888183594,0.502500057220459,0.9149999618530273,-0.5200004577636683,0,-0.02062397635089408,-1.3703808359883298,18.799999237060547,2.0908933277847135,18.959999084472656,3.0000173395871443,18.790000915527344,-0.02062397635089408
9368,2017-05-09,19.0,19.1200008392334,18.84000015258789,18.920000076293945,1084800.0,0.0047593946755217775,-1.3333412806268825,0.7272679983354141,33.018890841221506,41.32570445944943,0.2873063230527535,0.4869950358929991,0.3661565833937601,0.602698005798274,11.606480212531253,0.2800006866455078,-0.025599692605617008,-0.41949987411499023,-1.2588849823105654,0.419885234080585,-0.8391924282127796,0.00019267998279914877,0.8317979811181608,80.95228003463497,34.308687231268735,0.41969255409778794,5,0.2349996566772461,0.2950000762939453,0.3875002861022949,0.8249998092651367,-0.6800003051757812,1,-0.028421100817228595,1.5882194547291557,18.90999984741211,-1.3703808359883298,18.799999237060547,2.0908933277847135,18.959999084472656,-0.028421100817228595
9369,2017-05-10,19.270000457763672,19.299999237060547,18.920000076293945,19.030000686645508,874600.0,0.014210550408614298,1.5333502876943128,3.0,37.719313655859295,38.59366288862769,-0.07701505022908606,0.21045799928832665,0.09846104323010962,0.3402266215746046,12.488201252500161,0.37999916076660156,-0.10427924336887884,-0.13849945068359304,-0.9797585089071887,0.7027596075400027,-0.5591289797953927,0.2821300784282066,0.508125594954489,95.16147887453931,51.4091715747232,0.42062952911179835,5,-0.09000015258789062,0.024999618530273438,0.1099996566772461,0.5549993515014648,-1.6000003814697266,2,-0.053450994404648955,-1.3333412806268825,19.0,1.5882194547291557,18.90999984741211,-1.3703808359883298,18.799999237060547,-0.053450994404648955
9370,2017-05-11,19.450000762939453,19.51000022888184,19.11000061035156,19.239999771118164,1069700.0,0.009340960088211059,1.4242406727740278,0.8750049670584682,42.04083126120081,36.971157166544465,-0.3572957253221567,0.020481621202229405,-0.07806236243419917,0.15834020385349135,12.604986171526669,0.39999961853028054,-0.17663342057855047,0.048500823974610086,-0.7887194897705463,0.8857211377197665,-0.3701093328979681,0.4671109808471883,0.27660023851470683,92.40513969501734,52.046658101420775,0.4186101568725788,5,-0.345001220703125,-0.1550006866455078,-0.07000064849853516,0.3749990463256836,-1.6200008392333984,3,-0.06015424320822105,1.5333502876943128,19.270000457763672,-1.3333412806268825,19.0,1.5882194547291557,18.90999984741211,-0.06015424320822105
9371,2017-05-12,19.350000381469727,19.479999542236328,19.229999542236328,19.43000030517578,1096200.0,-0.005141407585971369,1.7778025028875397,-0.38095021843579985,39.442264378052904,36.13682377541044,-0.33308204364450233,0.1336341907384444,0.02529175128239558,0.26335837618674773,13.13202331604208,0.25,-0.26346212082659193,-0.05549955368041992,-0.890836850418399,0.7798377430575592,-0.4731682020494077,0.36216909468856784,0.32713657077099256,79.74687822920966,41.60966471429886,0.4176686483689893,5,-0.35000038146972656,-0.05500030517578125,0.029999732971191406,0.47499942779541016,-2.020000457763672,4,-0.05478033307727881,1.4242406727740278,19.450000762939453,1.5333502876943128,19.270000457763672,-1.3333412806268825,19.0,-0.05478033307727881
9372,2017-05-15,19.6299991607666,19.71999931335449,19.290000915527344,19.3700008392334,1220000.0,0.01447022086702443,-1.0476203451407642,-3.2499821185895144,46.18180279693409,37.72407452459709,-0.6378283079894018,-0.14763312186341437,-0.24609628074605183,-0.010103136087483477,13.389576442932283,0.4299983978271449,-0.33538179409563895,0.22049922943115163,-0.6185095530882592,1.0595080119505624,-0.19900516182855554,0.6400036206908588,-1.1399993896484375,89.77270017968144,50.69851249749756,0.41950439125970546,5,-0.5249996185302734,-0.33499908447265625,-0.2499990463256836,0.19500064849853516,-2.2599983215331996,0,-0.061640302404648795,1.7778025028875397,19.350000381469727,1.4242406727740278,19.450000762939453,1.5333502876943128,19.270000457763672,-0.061640302404648795
9373,2017-05-16,19.6200008392334,19.739999771118164,19.5,19.690000534057614,1756200.0,-0.0005093388670737165,1.823557131316758,-0.26923133353872775,46.350385542017705,39.20179869537204,-0.531676906482506,-0.14590276628428,-0.2264586985897168,0.008676071417930586,13.904642876828916,0.23999977111816406,-0.3869781260209706,0.21100082397460795,-0.627466508993777,1.049468156942993,-0.20823284250958451,0.6302344904588004,-1.105401077270507,85.3659784702128,44.222305955759026,0.4192336664841922,5,-0.4100008010864258,-0.3250007629394531,-0.24000072479248047,0.20499897003173828,-2.270000457763672,1,-0.06269120269991879,-1.0476203451407642,19.6299991607666,1.7778025028875397,19.350000381469727,1.4242406727740278,19.450000762939453,-0.06269120269991879
9374,2017-05-17,19.399999618530273,19.709999084472656,19.31999969482422,19.6200008392334,2158500.0,-0.011213109647946418,-1.052622596998444,3.1428882833789062,42.32080689301402,39.127844865269594,-0.24143749626365718,0.051538063241174825,0.004370281000820597,0.23099886915592904,14.259285454019166,0.3899993896484375,-0.4104753790489397,0.006999588012696734,-0.8185937780169326,0.832592954042326,-0.4057970950021179,0.4197962710275114,-0.8363838562011701,46.03164991931632,3.402074950527961,0.41279668301481504,5,-0.1700000762939453,-0.10499954223632812,-0.0149993896484375,0.4250001907348633,-1.8599987030029261,2,-0.055670100254768706,1.823557131316758,19.6200008392334,-1.0476203451407642,19.6299991607666,1.7778025028875397,19.350000381469727,-0.055670100254768706
9375,2017-05-18,18.32999992370605,19.6200008392334,18.32999992370605,19.3799991607666,3717000.0,-0.05515462452907427,-1.4571463863891405,4.772697322790972,32.97871530946476,39.230211279887385,0.8155641388998482,1.0576246033931938,1.0713755567577259,1.2979200593513696,15.122073917021906,1.2900009155273473,-0.3602527477072215,-0.9880001068115263,-1.9129890113352594,-0.06301120228779311,-1.450494559073391,-0.5255056545496615,1.409999847412113,0.0,-44.522348693464934,0.4624944522618665,5,0.7049999237060582,0.8850002288818395,1.0350003242492711,1.4949998855590856,-0.6200008392333949,3,-0.03600653847022295,-1.052622596998444,19.399999618530273,1.823557131316758,19.6200008392334,-1.0476203451407642,19.6299991607666,-0.03600653847022295
9376,2017-05-19,18.51000022888184,18.59000015258789,17.780000686645508,18.049999237060547,1912500.0,0.009819983956628198,1.612897966215364,-0.4380965010118057,38.48238132183905,39.83726577773379,0.6594496094895206,0.8146423076132869,0.8913778731217832,1.1131422724522189,16.32290680373665,0.8099994659423828,-0.31580550445469413,-0.7414998054504345,-1.6991345903830037,0.21613497948213478,-1.2203171979167173,-0.2626824129841516,1.2017995452880825,37.244892001199084,-11.608431753816298,0.47881739246628435,5,0.24999999999999645,0.4300003051757777,0.8749999999999964,1.3149995803832972,-0.899999618530277,4,-0.03673691500634102,-1.4571463863891405,18.32999992370605,-1.052622596998444,19.399999618530273,1.823557131316758,19.6200008392334,-0.03673691500634102
9377,2017-05-22,18.63999938964844,18.799999237060547,18.3799991607666,18.459999084472656,1254500.0,0.007023185259812159,-1.470587575312188,0.39130416754778163,49.83922454899778,41.70619174526449,0.5443694359247502,0.6187035746166707,0.7599905717334892,0.9750812796215733,17.02364779526757,0.4200000762939453,-0.3099685979859643,-0.5495006561279254,-1.4963066692875486,0.3973053570316978,-1.022903662707737,-0.07609764954811382,0.9945284210205045,43.877505342525126,-10.1711613589585,0.47340300657981105,5,0.12000083923339488,0.30000114440917613,0.7600007057189906,1.1850004196166957,-0.8499984741210973,0,-0.07027894360714859,1.612897966215364,18.51000022888184,-1.4571463863891405,18.32999992370605,-1.052622596998444,19.399999618530273,-0.07027894360714859
9378,2017-05-23,18.559999465942386,18.76000022888184,18.530000686645508,18.690000534057614,1090300.0,-0.0042918415410722055,-1.4210653121047616,-0.7222269317169809,46.22948113192805,42.65176590927213,0.6206607170832896,0.6302030903224427,0.8405455460803601,1.0466320054403973,17.424948218676477,0.22999954223633168,-0.26548752616387716,-0.5655005455017061,-1.5001322747541863,0.36913118375077403,-1.0328164101279462,-0.09818468087546606,1.000347259765622,40.41447807288468,-17.183699712376146,0.46731586462624036,5,0.20000076293944957,0.3800010681152308,0.8300004005432093,1.2650003433227504,-1.1800003051757884,1,-0.06411630716329664,-1.470587575312188,18.63999938964844,1.612897966215364,18.51000022888184,-1.4571463863891405,18.32999992370605,-0.06411630716329664
9379,2017-05-24,18.63999938964844,18.739999771118164,18.549999237060547,18.600000381469727,1505100.0,0.004310340840949722,-1.714268197980954,-0.30768215029788154,44.594598077701356,42.93551777777219,0.49382849454039146,0.4819791444152024,0.7552717276548861,0.9545705143944154,18.214917647421743,0.1900005340576172,-0.22694554544962386,-0.4265006065368624,-1.3248100406037011,0.4718088275299763,-0.8756553235702818,0.022654110496556967,0.8491334944970674,46.739056069825736,-13.265224868611625,0.4491547170334199,5,0.12000083923339488,0.30000114440917613,0.8075008392333949,1.1850004196166957,-1.3299999237060547,2,-0.06920595764048709,-1.4210653121047616,18.559999465942386,-1.470587575312188,18.63999938964844,1.612897966215364,18.51000022888184,-0.06920595764048709
9380,2017-05-25,18.489999771118164,18.790000915527344,18.489999771118164,18.739999771118164,1098500.0,-0.008047190098813939,-1.4000091552734375,-6.250154975918571,44.74576972538697,43.52479614969819,0.5513070639244511,0.5532312764016467,0.8887967413641782,1.0921525742739924,18.940900210105216,0.3000011444091797,-0.19759059637291898,-0.508500194549562,-1.361859970541861,0.3448595814427371,-0.9351800825457097,-0.08182030655341421,0.9307678251273437,69.60785230368774,4.986603554049424,0.42667988799614937,5,0.2700004577636719,0.4500007629394531,0.9575004577636719,1.3350000381469727,-1.239999771118164,3,-0.05137906259332348,-1.714268197980954,18.63999938964844,-1.4210653121047616,18.559999465942386,-1.470587575312188,18.63999938964844,-0.05137906259332348
9381,2017-05-26,18.559999465942386,18.56999969482422,18.34000015258789,18.489999771118164,1626100.0,0.0037858137204287434,4.111092273131861,-0.2799987792968892,43.9862434840403,43.28084511493222,0.3994694452366083,0.4221802075902126,0.8044080450850473,1.0106549702139667,20.832697538702128,0.22999954223632812,-0.19771058198957192,-0.38600044250487997,-1.2096359443131703,0.4376350593034104,-0.7978181934090252,0.025817308399265215,0.7951374539191214,47.82603287280524,-18.51955643435852,0.4118177509041454,5,0.20000076293944957,0.3800010681152308,0.985000610351559,1.2650003433227504,-1.5599994659423864,4,-0.04579743566423489,-1.4000091552734375,18.489999771118164,-1.714268197980954,18.63999938964844,-1.4210653121047616,18.559999465942386,-0.04579743566423489
9382,2017-05-30,18.530000686645508,18.559999465942386,18.38999938964844,18.489999771118164,1080700.0,-0.001616313586211393,2.4000534065763968,0.5714441416893443,41.754388078320574,42.770178730076985,0.287229560953449,0.4077128859143784,0.8155040483530129,1.0269486289994916,22.269996883409622,0.1700000762939453,-0.22649528741429137,-0.37449922561645366,-1.1939338338973187,0.44493538266441135,-0.7842165297568862,0.035218078523978846,0.7621307838873612,42.222269317170344,-21.35548682256504,0.4097173041404323,5,0.21499919891357422,0.4099998474121094,1.0149993896484375,1.294999122619629,-1.4700012207031214,1,-0.04964921976268388,4.111092273131861,18.559999465942386,-1.4000091552734375,18.489999771118164,-1.714268197980954,18.63999938964844,-0.04964921976268388
9383,2017-05-31,18.479999542236328,18.6200008392334,18.399999618530273,18.540000915527344,1469600.0,-0.0026983886970504134,1.0,-1.5,34.98095550288798,41.95463968672964,0.1771442567325323,0.46833691475081807,0.8459540513631509,1.064890477525303,21.831703602984874,0.220001220703125,-0.24535083516761347,-0.4160003662109375,-1.2499487781299088,0.4179480457080338,-0.8329745721704249,0.0009738397485499206,0.751646696941048,31.110922731318613,-27.295568135568754,0.4169742059594863,5,0.220001220703125,0.46000099182128906,1.1000003814697266,1.3450002670288086,-1.1700000762939418,2,-0.037337588950258405,2.4000534065763968,18.530000686645508,4.111092273131861,18.559999465942386,-1.4000091552734375,18.489999771118164,-0.037337588950258405
9384,2017-06-01,18.8700008392334,18.8700008392334,18.43000030517578,18.450000762939453,880800.0,0.021103966810481545,1.095240257764497,-6.999841057918495,39.7887274282948,42.71130769993298,-0.3307225943300267,0.0892101628085058,0.44601080897603396,0.6689670819880291,20.874755066287026,0.4400005340576172,-0.3017904098095485,-0.029999065399170632,-0.8625730634995001,0.8025749327011589,-0.4462860644493354,0.3862879336509941,0.3035795778427044,100.0,43.99827123038244,0.41628699905016475,6,-0.5450000762939453,0.009999275207519531,0.7599992752075195,0.9549989700317383,-1.7700004577636719,3,-0.07896139969262095,1.0,18.479999542236328,2.4000534065763968,18.530000686645508,4.111092273131861,18.559999465942386,-0.07896139969262095
9385,2017-06-02,18.700000762939453,18.989999771118164,18.690000534057614,18.88999938964844,1015200.0,-0.009009012651472248,-1.8571480472297284,-0.4523776004650381,38.83161376883844,42.75011130515514,-0.11478981749266737,0.2516345307404393,0.6080794454513594,0.8356688321743668,20.087811248870484,0.2999992370605504,-0.37055427931415963,-0.18699922561645366,-1.023737535298082,0.6497390840651747,-0.6053683804572678,0.2313699292243605,0.41783646491942505,55.384741788859316,2.288026137588787,0.4183691548408138,6,-0.03500080108642578,0.17999935150146484,0.9299993515014648,1.1249990463256836,-1.6700000762939453,4,-0.0743316171276226,1.095240257764497,18.8700008392334,1.0,18.479999542236328,2.4000534065763968,18.530000686645508,-0.0743316171276226
9386,2017-06-05,18.68000030517578,18.76000022888184,18.520000457763672,18.530000686645508,864800.0,-0.0010695431522821375,-1.8235254518731696,-0.7894773826971965,32.07549071049121,40.77636310087663,-0.07614650524574884,0.2763527735852982,0.6194301406326979,0.8504648112360371,19.65841801768078,0.23999977111816762,-0.4159388812270812,-0.20099973678588867,-1.0420744872905345,0.6400750137187572,-0.6215371120382116,0.21953763846643426,0.38432346103456183,48.333455191640425,-0.1188729687075778,0.4205373752523231,6,-0.015000343322753906,0.14500045776367188,0.9499998092651367,1.1449995040893555,-1.510000228881836,0,-0.07655247761315953,-1.8571480472297284,18.700000762939453,1.095240257764497,18.8700008392334,1.0,18.479999542236328,-0.07655247761315953
9387,2017-06-06,18.520000457763672,18.84000015258789,18.520000457763672,18.649999618530273,1040500.0,-0.008565302184057044,-3.923104009859589,-0.8666632758160294,30.35714407356383,39.01277009439171,0.0726850265140655,0.42755787284237456,0.7668084158407282,1.0006044843912996,18.999794345564457,0.31999969482421875,-0.33481502316440626,-0.3414996147155769,-1.19769151777135,0.5146922883401963,-0.7695955662434635,0.08659633681230972,0.4929503852640771,20.339120033621054,-22.47543713728994,0.4280959515278872,6,0.14499950408935547,0.23999977111816406,1.2049999237060547,0.9049997329711914,-1.1900005340576172,1,-0.08207345681389988,-1.8235254518731696,18.68000030517578,-1.8571480472297284,18.700000762939453,1.095240257764497,18.8700008392334,-0.08207345681389988
9388,2017-06-07,18.459999084472656,18.479999542236328,18.07999992370605,18.38999938964844,1518500.0,-0.0032398148924377423,6.272679983354205,-0.5384626670774555,32.196968328636146,37.63525567782891,0.13076045723307672,0.4690793960856894,0.8122636064816469,1.0502966759303973,19.312276869102696,0.44000053405762074,-0.2918291208377255,-0.3745009422302239,-1.246220053748587,0.4972181692881392,-0.8103604979894072,0.06135861352895944,0.5036337522998018,41.75815653675757,-0.622631513489722,0.43585955575918156,6,0.07500076293945312,0.3000011444091797,1.20750093460083,1.0250015258789062,-0.9099998474121094,2,-0.07583963640105795,-3.923104009859589,18.520000457763672,-1.8235254518731696,18.68000030517578,-1.8571480472297284,18.700000762939453,-0.07583963640105795
9389,2017-06-08,18.239999771118164,18.520000457763672,18.239999771118164,18.459999084472656,632500.0,-0.011917623199642624,-1.5454687323894818,-3.1428610354225026,47.48603054313602,37.93972910202326,0.3219045674813792,0.6408119073442791,1.0158275749374255,1.254451399086598,20.242000542534072,0.2800006866455078,-0.31593999776945125,-0.5430002212524414,-1.4279887554983333,0.34198831299345045,-0.9854944883753873,-0.10050595412949548,0.6762877796492148,17.58240376271773,-28.91342065781716,0.4424942671229465,6,0.2950000762939453,0.5200004577636719,1.1050004959106445,1.1050004959106445,-0.6199989318847656,3,-0.05098685947619208,6.272679983354205,18.459999084472656,-3.923104009859589,18.520000457763672,-1.8235254518731696,18.68000030517578,-0.05098685947619208
9390,2017-06-09,18.280000686645508,18.440000534057614,18.09000015258789,18.25,914700.0,0.002193032677044293,1.0000000000000202,-0.13636718309737045,43.03032334731277,37.83351575349797,0.2782428454463499,0.5361520480332871,0.9566158496181956,1.2047451728935137,22.00424948138894,0.350000381469723,-0.32098471501092973,-0.4444993019104011,-1.297962293059534,0.40896368923873183,-0.8712307974849658,-0.01776780633583641,0.5908353895569967,26.315881935155527,-20.46817165308695,0.42673149557456563,6,0.25499916076660156,0.4799995422363281,1.0149993896484375,1.0149993896484375,-0.7900009155273438,4,-0.06455143658926843,-1.5454687323894818,18.239999771118164,6.272679983354205,18.459999084472656,-3.923104009859589,18.520000457763672,-0.06455143658926843
9391,2017-06-12,18.290000915527344,18.5,18.229999542236328,18.299999237060547,877300.0,0.0005470584521991562,-3.1538190674608995,-0.33326975650073115,38.562160760544586,37.47882382930064,0.2524650367325201,0.46658989781472116,0.9280920889646822,1.1826041877409104,23.78981772887263,0.2700004577636719,-0.3273902832432327,-0.381499099731446,-1.2024426360330622,0.4394444365701702,-0.7919708678822523,0.028972668419360303,0.5372017450928794,27.631701128598262,-18.713659734979235,0.41047176815080744,6,0.24499893188476562,0.4699993133544922,1.0049991607666016,1.0049991607666016,-0.5300006866455078,0,-0.06889011294756997,1.0000000000000202,18.280000686645508,-1.5454687323894818,18.239999771118164,6.272679983354205,18.459999084472656,-0.06889011294756997
9392,2017-06-13,18.420000076293945,18.5,18.229999542236328,18.31999969482422,791400.0,0.007107662890067923,1.0769247698345743,-10.001716901945823,45.56964470240559,38.65534485146926,0.11758688106414183,0.25433248608201,0.782632340983298,1.043811370626969,25.396244551452785,0.2700004577636719,-0.32064360382155144,-0.19099998474121094,-0.8826922032842859,0.500692233801864,-0.5368460940127484,0.15484612453032653,0.3653145053672908,77.2726681607548,28.930506030990323,0.34584610927153697,6,0.11499977111816406,0.3400001525878906,0.875,0.875,-0.5200004577636719,1,-0.06786102034867614,-3.1538190674608995,18.290000915527344,1.0000000000000202,18.280000686645508,-1.5454687323894818,18.239999771118164,-0.06786102034867614
9393,2017-06-14,18.38999938964844,18.540000915527344,18.32999992370605,18.5,844100.0,-0.001628701765539864,1.2105083520719937,-1.1000019073413214,41.830079210932496,38.88216171620679,0.14916474239907984,0.1975903623945534,0.8000512569948661,1.062199932100615,26.97961284831567,0.21000099182129262,-0.3174443094752597,-0.15950059890746715,-0.6678922098193532,0.34889101200441885,-0.41369640436341015,0.09469520654847585,0.3551026362121661,66.6663840969787,17.372861845348275,0.2541958054559423,6,0.14500045776366832,0.3700008392333949,0.8750004768371547,0.9050006866455043,-0.5900001525878942,2,-0.05763999462333047,1.0769247698345743,18.420000076293945,-3.1538190674608995,18.290000915527344,1.0000000000000202,18.280000686645508,-0.05763999462333047
9394,2017-06-15,18.31999969482422,18.38999938964844,18.170000076293945,18.350000381469727,1050800.0,-0.003806400062396076,3.000034679474759,0.27273200166459477,44.13793919909923,39.47175343068021,0.14856541894689101,0.19239479966282502,0.8547844368121957,1.1194238677869777,29.30453888375465,0.21999931335449574,-0.30652209613169035,-0.1755002975463853,-0.49951960015287256,0.14851900506010196,-0.3375099488496289,-0.013490646243141668,0.3864982774677834,51.11092273131861,4.205803065360129,0.16200965130324302,6,0.1400003433227539,0.4400005340576172,0.945000171661377,0.9750003814697266,-0.6000003814697266,3,-0.04203059337283799,1.2105083520719937,18.38999938964844,1.0769247698345743,18.420000076293945,-3.1538190674608995,18.290000915527344,-0.04203059337283799
9395,2017-06-16,17.670000076293945,18.209999084472656,17.319999694824222,18.209999084472656,3998400.0,-0.03548032911342858,2.2963000900693933,17.999554962171786,28.07886077876094,39.027683438265726,0.7119652405337646,0.8331285945297893,1.4858406896869951,1.751780288681278,29.929653729443125,0.9999999999999964,-0.2883184909299388,-0.7924999237060533,-1.280454896602425,-0.3045449508096816,-1.0364774101542373,-0.5485224372578692,0.9994380045721982,28.68852715311283,-17.352406593732567,0.24397748644818537,6,0.4099998474121094,0.8599996566772461,1.567500114440918,1.625,0.37999916076660156,4,-0.0028296115927937127,3.000034679474759,18.31999969482422,1.2105083520719937,18.38999938964844,1.0769247698345743,18.420000076293945,-0.0028296115927937127
9396,2017-06-19,17.829999923706055,17.84000015258789,17.569999694824222,17.790000915527344,1152300.0,0.009054886628255598,8.000095368280391,-0.07407237341716263,33.79630610774382,39.409812553174625,0.467919793272884,0.6530552589436667,1.2983723178492639,1.573930497317427,29.75358444221784,0.2700004577636683,-0.3117193249252779,-0.598500061035157,-1.1615098894982943,-0.035490232572019664,-0.8800049752667256,-0.3169951468035883,0.7584718539975732,41.80325562198247,-4.525705688285129,0.2815049142315678,6,0.10000038146972656,0.6999998092651367,1.369999885559082,1.4650001525878906,-0.09000015258789062,0,-0.019068993496508146,2.2963000900693933,17.670000076293945,3.000034679474759,18.31999969482422,1.2105083520719937,18.38999938964844,-0.019068993496508146
9397,2017-06-20,17.329999923706055,18.0,17.319999694824222,17.8799991607666,1379000.0,-0.028042624909673686,-1.3859672605105178,-13.7503218730628,27.969377218386825,38.940080207591365,0.8731919436385063,1.1066182370231061,1.7680735992670193,2.0526725113176525,30.285952516673238,0.6800003051757777,-0.3356955181180368,-1.0330000877380385,-1.770252565205059,-0.29574761027101815,-1.401626326471547,-0.6643738490045301,1.1823635290248085,0.8196900717909912,-45.47479080139916,0.3686262387335101,6,0.6000003814697266,1.1999998092651367,1.817500114440918,1.9650001525878906,0.6299991607666016,1,0.02481248165428873,8.000095368280391,17.829999923706055,2.2963000900693933,17.670000076293945,3.000034679474759,18.31999969482422,0.02481248165428873
9398,2017-06-21,17.370000839233402,17.639999389648438,17.25,17.350000381469727,2304500.0,0.0023081890192411247,-2.5454293244555415,-0.03636451910473045,16.814190660414752,35.532097998400104,0.7401494383235594,1.0254709515959028,1.6963246004790378,1.9915900730322633,30.876363251516224,0.3899993896484375,-0.3442701340872354,-0.9334992408752392,-1.7867597993564495,-0.08023868239402887,-1.3601295201158443,-0.506868961634634,1.0708207880230631,10.52639504222967,-27.77778393094398,0.4266302792406049,6,0.5249996185302699,1.12499904632568,1.8299989700317347,1.9249992370605433,0.029998779296871447,2,0.030512305911912785,-1.3859672605105178,17.329999923706055,8.000095368280391,17.829999923706055,2.2963000900693933,17.670000076293945,0.030512305911912785
9399,2017-06-22,17.350000381469727,17.459999084472653,17.120000839233402,17.379999160766598,1402300.0,-0.0011514367758981292,2.5789547653944815,-1.4999046347506526,18.009507805204905,32.752007382610344,0.6935624957584494,0.9948807598423386,1.6827228314445364,1.9906576775394527,31.552567200523608,0.3399982452392507,-0.3368400357322905,-0.8889997482299812,-1.8260701579939145,0.04807066153395212,-1.3575349531119478,-0.42046454334801453,0.9955555156062204,21.100909404293557,-14.421295105168628,0.4685352048819673,6,0.48000049591064453,1.0649995803833008,1.9024996757507324,1.9449996948242188,0.23999977111816406,3,0.025936532893188424,-2.5454293244555415,17.370000839233402,-1.3859672605105178,17.329999923706055,8.000095368280391,17.829999923706055,0.025936532893188424
9400,2017-06-23,17.540000915527347,17.559999465942386,17.280000686645508,17.350000381469727,4236700.0,0.010951039186174683,1.4347970311398155,-6.333608850458651,25.0000418277735,31.245105278969117,0.43309910626552295,0.769512830796721,1.457411283861898,1.7779022031002327,32.030281195982205,0.27999877929687855,-0.33423676146778547,-0.6514992713928187,-1.6303765784943423,0.32737803570870483,-1.1409379249435787,-0.16206061784205872,0.682999475764344,47.7273269133653,13.25453572381501,0.4894386535507616,6,0.2899999618530238,0.8299999237060511,1.7224988937377894,1.754999160766598,-0.06000137329101918,4,0.010262165817095381,2.5789547653944815,17.350000381469727,-2.5454293244555415,17.370000839233402,-1.3859672605105178,17.329999923706055,0.010262165817095381
9401,2017-06-26,17.709999084472656,17.809999465942386,17.510000228881836,17.579999923706055,972400.0,0.00969202737012509,-1.222228501593024,0.6842041861165359,32.314387566424074,29.772298930526727,0.19240945796057218,0.561350426514224,1.2636655832750776,1.5870243077213075,31.967408234634377,0.2999992370605504,-0.36738529441638335,-0.43900108337402344,-1.4243014946080628,0.5462993278600159,-0.9316512889910413,0.05364912224299445,0.4027013516132065,67.04531908022346,29.513028782627657,0.49265020561701917,6,0.12000179290771484,0.345001220703125,1.4150009155273438,1.5050010681152344,-0.07999992370605469,0,0.019198202719614255,1.4347970311398155,17.540000915527347,2.5789547653944815,17.350000381469727,-2.5454293244555415,17.370000839233402,0.019198202719614255
9402,2017-06-27,17.610000610351562,17.780000686645508,17.569999694824222,17.639999389648438,1107000.0,-0.005646441518383116,-2.8181786655571246,-0.2307613304576199,31.759673867664333,28.65336500349693,0.1848671646710045,0.6207152421234028,1.32923833353491,1.6632738781197318,31.901137540329884,0.2100009918212855,-0.4013213777929465,-0.4929995536804199,-1.4892471869662494,0.5032480796054095,-0.9911233703233329,0.00512426296249302,0.4034298660490556,71.01460092105721,32.61165312079578,0.49812381664291416,6,0.14499950408935902,0.44499969482421875,1.239999771118164,1.3299999237060547,0.049999237060546875,1,0.0073821213095350835,-1.222228501593024,17.709999084472656,1.4347970311398155,17.540000915527347,2.5789547653944815,17.350000381469727,0.0073821213095350835
9403,2017-06-28,17.790000915527344,17.90999984741211,17.690000534057614,17.75,931500.0,0.010221482052077402,-1.7499940395297604,-1.3334181078331637,40.174693220746995,28.21300433923557,-0.09967527168106827,0.40725150735617177,1.113615108691512,1.459212563115777,31.881205034659054,0.2999992370605469,-0.4285114778608623,-0.27849931716918874,-1.2675397336267515,0.7105410992883741,-0.7730195253979701,0.21602089105959266,0.13408659715655347,84.8102427164541,41.96539236717722,0.49452020822878096,6,-0.1250009536743164,0.2649993896484375,1.0599994659423828,1.1499996185302734,-0.0800018310546875,2,0.00955582688008394,-2.8181786655571246,17.610000610351562,-1.222228501593024,17.709999084472656,1.4347970311398155,17.540000915527347,0.00955582688008394
9404,2017-06-29,17.379999160766598,17.790000915527344,17.270000457763672,17.790000915527344,754100.0,-0.023046752875818588,1.536576742541601,-10.249809269502283,33.08267711453988,28.768983932099896,0.18211652472529138,0.7377262055025895,1.4795938023201103,1.8436425912597976,32.94533145682927,0.5200004577636719,-0.4942913521093075,-0.6140009880065946,-1.5728467573140108,0.3448447813008215,-1.0934238726603027,-0.13457810335288656,0.5300006866455114,17.187313735306887,-26.602084653921118,0.47942288465370864,6,0.1800012588501012,0.6750011444091832,1.4700012207031286,1.5600013732910192,0.41000175476074574,3,0.0011507743802900983,-1.7499940395297604,17.790000915527344,-2.8181786655571246,17.610000610351562,-1.222228501593024,17.709999084472656,0.0011507743802900983
9405,2017-06-30,17.309999465942386,17.540000915527347,17.299999237060547,17.440000534057614,1119400.0,-0.004027600587129365,-2.1999898275774847,0.3170744188426429,31.985262923166886,28.567756911591346,0.21867596758294994,0.7359855014925252,1.5003031822904411,1.886286209899776,34.446831203390836,0.24000167846680043,-0.5608166559820873,-0.6145006179809549,-1.5592806960822365,0.3302794601203267,-1.0868906570315957,-0.1421105789303141,0.600000381469723,6.249850988246508,-37.94823853354349,0.4723900390506415,6,0.25000095367431285,0.7450008392333949,1.5400009155273402,1.6300010681152308,0.09000015258788707,4,0.01617566119492997,1.536576742541601,17.379999160766598,-1.7499940395297604,17.790000915527344,-2.8181786655571246,17.610000610351562,0.01617566119492997
9406,2017-07-03,17.25,17.520000457763672,17.209999084472653,17.370000839233402,577100.0,-0.003466173760457658,-2.0999723438139997,0.9230757944776152,27.924523684595087,28.56277318561449,0.2098145886053544,0.720289557701129,1.508976488236776,1.9168659355806668,35.71556519543526,0.3100013732910192,-0.637127804116659,-0.6030000686645494,-1.5231624532068118,0.31716231587771304,-1.0630812609356823,-0.14291887639341638,0.5809999465942397,5.7144102756937984,-32.883071212259615,0.4600811922711319,7,0.2650003433227539,0.8050003051757812,1.6000003814697266,1.6900005340576172,0.2800006866455078,0,0.013333306796308841,-2.1999898275774847,17.309999465942386,1.536576742541601,17.379999160766598,-1.7499940395297604,17.790000915527344,0.013333306796308841
9407,2017-07-05,17.0,17.370000839233402,16.959999084472653,17.219999313354492,1288300.0,-0.01449275362318836,-1.7333346048942206,1.8333147897957018,25.783973746366428,29.55941575072023,0.45603869320784796,0.8965424250238136,1.7023975872959412,2.129785924074021,37.43845222197491,0.4100017547607493,-0.6317169061582675,-0.7770000457763686,-1.7160946707551332,0.162094579202396,-1.246547358265751,-0.3074527332869863,0.7599000358581556,4.210619305565395,-29.562517595649048,0.46954731248938175,7,0.4349994659423828,0.9749994277954102,1.8500003814697266,1.9400005340576172,0.39999961853027344,2,0.03705877416274128,-2.0999723438139997,17.25,-2.1999898275774847,17.309999465942386,1.536576742541601,17.379999160766598,0.03705877416274128
9408,2017-07-06,17.059999465942386,17.280000686645508,16.879999160766598,16.930000305175778,2311500.0,0.0035293803495521914,-2.4782522162421388,-0.5909071205014932,27.972013981005347,30.666360881364724,0.3882720684173684,0.7655298595897406,1.5866393699465569,2.032519252305171,38.42434699065759,0.4000015258789098,-0.6518215915432037,-0.6470005989074679,-1.5804290380986679,0.28642784028373214,-1.113714818503066,-0.18028637931186964,0.6039124557495086,19.78021517366341,-11.312370509364928,0.46671421959559967,7,0.3350000381469691,0.8749999999999964,1.7825007438659632,1.8800010681152308,0.6200008392333949,3,0.03517001173813217,-1.7333346048942206,17.0,-2.0999723438139997,17.25,-2.1999898275774847,17.309999465942386,0.03517001173813217
9409,2017-07-07,17.309999465942386,17.309999465942386,17.049999237060547,17.129999160766598,1079500.0,0.014654162240689717,1.888886534141408,1.3846266707748076,42.682911700580384,32.63112420056549,0.14751388958626066,0.4661857902473514,1.2832807888956808,1.7442516938599333,39.552370018805036,0.2600002288818395,-0.6015787530245262,-0.3505005836486781,-1.26458878081581,0.5635876135184539,-0.8075446822322441,0.1065435149348879,0.24416466921996616,65.15138817042441,32.36033319637427,0.4570440985835653,7,0.0850000381469691,0.6249999999999964,1.5100011825561488,1.6300010681152308,0.7000007629394496,4,0.023108008715845063,-2.4782522162421388,17.059999465942386,-1.7333346048942206,17.0,-2.0999723438139997,17.25,0.023108008715845063
9410,2017-07-10,17.100000381469727,17.319999694824222,17.030000686645508,17.309999465942386,1295800.0,-0.012131663255440017,1.5217355248535844,-1.1666596024244216,35.45816672517908,32.98043299598271,0.3224436175911727,0.6147690605685838,1.4354137864872847,1.943912816871773,40.47647091443717,0.2899990081787145,-0.5354227162148995,-0.5014996528625488,-1.3994101695146526,0.3964108637895549,-0.9504549111886007,-0.05254439453649695,0.35978065727722,34.375121071689705,2.6115212200869777,0.44895525832605176,7,0.2949991226196289,0.8349990844726562,1.502500057220459,1.8400001525878906,0.6999988555908203,0,0.04035090752426718,1.888886534141408,17.309999465942386,-2.4782522162421388,17.059999465942386,-1.7333346048942206,17.0,0.04035090752426718
9411,2017-07-11,17.030000686645508,17.200000762939453,16.899999618530273,17.09000015258789,1085400.0,-0.0040935493136055046,1.1428600622611562,0.28571298819254737,42.788473000904204,34.20585512189825,0.3194335721130095,0.6171756338870509,1.4532780121879583,1.9981127448215048,41.724927194379106,0.3000011444091797,-0.4766603138763017,-0.5084993362426751,-1.379415812720719,0.36241714023536886,-0.943957574481697,-0.0730410980036531,0.34861088918419014,30.612451440627446,-4.856100715640224,0.4354582382390213,7,0.36499881744384766,0.8299989700317383,1.7424993515014648,1.9099998474121094,0.8199996948242188,1,0.02172630164219025,1.5217355248535844,17.100000381469727,1.888886534141408,17.309999465942386,-2.4782522162421388,17.059999465942386,0.02172630164219025
9412,2017-07-12,17.170000076293945,17.290000915527347,17.110000610351562,17.25,1278300.0,0.00822075067549588,1.2499791386030654,1.3333439298089456,45.41281915331077,34.78786911440534,0.1234371722459855,0.3991947341361559,1.2697545183962617,1.8412108794607356,42.90511939688296,0.2600002288818395,-0.4408635213590024,-0.30599994659423757,-1.0851328700877545,0.47313297689927936,-0.6955664083409978,0.08356651515252267,0.149999618530277,65.90921898503142,26.158509573836703,0.3895664617467592,7,0.16499996185302734,0.6899995803833008,1.575000286102295,1.7700004577636719,0.5399990081787109,2,0.020966838017001832,1.1428600622611562,17.030000686645508,1.5217355248535844,17.100000381469727,1.888886534141408,17.309999465942386,0.020966838017001832
9413,2017-07-13,17.329999923706055,17.370000839233402,17.120000839233402,17.190000534057614,1109000.0,0.00931856998841929,1.2727146622276975,-1.7499940395298825,49.568954886191925,36.61967775570001,-0.12144732671690406,0.1641254561886072,1.090081362258978,1.6625126090125661,44.1768499853002,0.25,-0.43558371015283726,-0.09300012588500906,-0.7440268093664386,0.5580265575964205,-0.41851346762572206,0.23251321585570395,-0.4500007629394567,91.48918901369971,47.33959303077097,0.3255133417407144,7,-0.11999988555908203,0.38000011444091797,1.382500171661377,1.6100006103515625,0.5400009155273438,3,0.00403922072316143,1.2499791386030654,17.170000076293945,1.1428600622611562,17.030000686645508,1.5217355248535844,17.100000381469727,0.00403922072316143
9414,2017-07-14,17.549999237060547,17.579999923706055,17.319999694824222,17.370000839233402,1078300.0,0.012694709424294404,1.1666706403134117,1.285708446866427,50.21273072883602,38.64495195632991,-0.35179071947239393,-0.12281491151902202,0.8480461796470777,1.4266607239180118,44.88588283433599,0.2600002288818324,-0.41657436989153496,0.16549921035766602,-0.3360972246574825,0.6670956453728145,-0.08529900714991001,0.41629742786524204,-0.6602000427246111,95.5881362968282,49.74753143313964,0.2507982175075745,7,-0.31999969482421875,0.16000080108642578,1.0975008010864258,1.3900012969970703,0.37000083923339844,4,0.007407468590694188,1.2727146622276975,17.329999923706055,1.2499791386030654,17.170000076293945,1.1428600622611562,17.030000686645508,0.007407468590694188
9415,2017-07-17,17.6200008392334,17.690000534057614,17.510000228881836,17.559999465942386,886600.0,0.003988695453902347,-1.2500059604701175,0.3333439298089324,48.00003729929378,40.875564580185326,-0.41705164246588566,-0.2073872426396619,0.7508874135041594,1.3455234496185966,44.136485310175125,0.1800003051757777,-0.4362781509338163,0.2380007743835435,-0.2580723378839842,0.7340738866510712,-0.010035781750218575,0.4860373305173056,-0.7025936157226589,91.13928940481175,45.9988952123757,0.24803655613376338,7,-0.3350009918212926,0.08999919891357422,1.0274991989135742,1.3199996948242188,0.5399990081787109,0,0.0221339030120844,1.1666706403134117,17.549999237060547,1.2727146622276975,17.329999923706055,1.2499791386030654,17.170000076293945,0.0221339030120844
9416,2017-07-18,17.489999771118164,17.639999389648438,17.459999084472653,17.6200008392334,1017100.0,-0.007378039836738792,1.117673458396954,-2.166634878250494,47.36840344092282,43.27383454624715,-0.27873879171151117,-0.10979332060141545,0.8568188344451677,1.4632004939117422,43.38603102850045,0.1800003051757848,-0.40184968726342873,0.12499971389770437,-0.3278510430273549,0.5778504708227636,-0.10142566456482527,0.351425092360234,-0.5262369489746135,65.51710530210144,22.67268266391858,0.2264253784625299,7,-0.20499992370605824,0.2200002670288086,1.1575002670288086,1.4500007629394531,0.48999977111816406,1,0.01772438364775142,-1.2500059604701175,17.6200008392334,1.1666706403134117,17.549999237060547,1.2727146622276975,17.329999923706055,0.01772438364775142
9417,2017-07-19,17.760000228881836,17.760000228881836,17.450000762939453,17.5,899800.0,0.015437419170784228,1.3846091772732274,-1.9999853282079874,49.36707434552615,45.651063475638345,-0.48008169505513365,-0.3646218454393342,0.5618437034354571,1.1823209358922142,42.121162706875765,0.3099994659423828,-0.34879778965661856,0.3735001564025886,-0.11200678460044244,0.8590070974056196,0.13074668590107308,0.6162536269041041,-0.7526631440234404,100.0,59.88364914063574,0.24275347050151466,7,-0.43000030517578125,-0.05000019073486328,0.8874998092651367,1.1800003051757812,-0.3600006103515625,2,0.0050675760939198344,1.117673458396954,17.489999771118164,-1.2500059604701175,17.6200008392334,1.1666706403134117,17.549999237060547,0.0050675760939198344
9418,2017-07-20,17.899999618530273,17.950000762939453,17.809999465942386,17.84000015258789,892000.0,0.0078828484146507,-1.3333386314870057,0.23076697355390088,62.38097227621341,47.83973687293091,-0.5457923233823507,-0.4878937631215621,0.3950801042018419,1.0303897231843777,40.46491539911376,0.1900005340576172,-0.2723667125265763,0.48699960708618306,-0.04985680323014208,1.0238560174025082,0.2185714019280205,0.7554278122443456,-0.8324494821500039,92.06332386724871,47.02053939925086,0.26842820515816174,7,-0.47499942779541016,-0.18999958038330078,0.7475004196166992,1.0400009155273438,-0.18000030517578125,3,-0.010614555201494347,1.3846091772732274,17.760000228881836,1.117673458396954,17.489999771118164,-1.2500059604701175,17.6200008392334,-0.010614555201494347
9419,2017-07-21,17.799999237060547,17.90999984741211,17.610000610351562,17.90999984741211,586200.0,-0.005586613608986046,4.454501317797198,-1.833359824522364,61.502346577024085,50.73353463424702,-0.4123376522553919,-0.37149898237301926,0.45789818943953975,1.1185539952847279,38.742522607909244,0.2999992370605469,-0.1597625621408767,0.36449928283691335,-0.19833093815871194,0.9273295038325386,0.08308417233909893,0.6459143933347278,-0.644204038024359,69.99969482421875,19.221625920761205,0.28141511049781315,7,-0.3749990463256836,-0.16499996185302734,0.8475008010864258,1.1400012969970703,-0.35999870300293324,4,0.003932674447935103,-1.3333386314870057,17.899999618530273,1.3846091772732274,17.760000228881836,1.117673458396954,17.489999771118164,0.003932674447935103
9420,2017-07-24,17.719999313354492,17.8799991607666,17.65999984741211,17.799999237060547,803600.0,-0.004494377928932147,-1.2000057220786404,0.7272679983354141,60.93021852896372,52.74928413736475,-0.26277577717210576,-0.29230946916819533,0.49321675677310495,1.1856534260223057,37.31362504256491,0.2199993133544922,-0.054094843472405785,0.2754994392395034,-0.29998100757907054,0.8509798860580773,-0.01224078416978358,0.5632396626487903,-0.484783557927976,53.99971008300781,-2.376219802618209,0.28774022340928684,7,-0.18999862670898438,-0.17500019073486328,0.8900008201599121,1.220001220703125,-0.1999988555908203,0,0.011286725208207171,4.454501317797198,17.799999237060547,-1.3333386314870057,17.899999618530273,1.3846091772732274,17.760000228881836,0.011286725208207171
9421,2017-07-25,18.049999237060547,18.059999465942386,17.739999771118164,17.809999465942386,1397500.0,0.0186230212468097,1.4615339471077617,-2.9999999999999556,73.54258862330448,55.87481407847516,-0.4837440127762882,-0.6277146646954606,0.12467267627101819,0.8450199998782679,36.49555856568688,0.3400001525878942,-0.009234794398096824,0.5884993553161628,-0.03784407323500716,1.2148427838673328,0.27532764104057605,0.9016710695917496,-0.743304980882737,98.36061473039044,33.92435961265963,0.3131717142755858,7,-0.4599990844726527,-0.5799999237060547,0.25500059127807617,0.6600008010864258,-0.5900001525878942,1,0.00609421689756684,-1.2000057220786404,17.719999313354492,4.454501317797198,17.799999237060547,-1.3333386314870057,17.899999618530273,0.00609421689756684
9422,2017-07-26,17.739999771118164,18.049999237060547,17.729999542236328,18.049999237060547,988200.0,-0.01717448637371055,1.0645177168382258,-1.291665673254992,63.709686102655276,57.44600643585998,-0.09430426771381661,-0.324093046996186,0.38270448896784615,1.1434333985902967,35.643115743124554,0.31999969482421875,0.07207750803273782,0.27199993133545064,-0.36346403720179055,0.9074638998726918,-0.04573205293317173,0.589731915604073,-0.342908889768605,28.888775860534082,-39.49439677584867,0.31773198426862104,7,-0.05000019073485973,-0.2700004577636719,0.49000024795532227,0.9700002670288086,-0.3699989318847621,2,0.013528735863283403,1.4615339471077617,18.049999237060547,-1.2000057220786404,17.719999313354492,4.454501317797198,17.799999237060547,0.013528735863283403
9423,2017-07-27,17.959999084472656,17.959999084472656,17.780000686645508,17.81999969482422,1367100.0,0.012401314328800872,1.57141689373297,-0.45161171237133063,63.26530453365295,58.89629241417296,-0.24087032758742666,-0.5593833954040868,0.11254479827688968,0.913488704662722,35.21223031023306,0.2199993133544922,0.14435194001044493,0.4834993362426765,-0.17425637874432454,1.1412550512296775,0.15462147874917775,0.8123771937361752,-0.48335917297195863,77.77763649233394,8.61447630975313,0.3288778574935,7,-0.20499897003173828,-0.48999977111816406,0.2700009346008301,0.7500009536743164,-0.48999977111816406,3,-0.03118037274436891,1.0645177168382258,17.739999771118164,1.4615339471077617,18.049999237060547,-1.2000057220786404,17.719999313354492,-0.03118037274436891
9424,2017-07-28,17.399999618530273,17.770000457763672,17.299999237060547,17.729999542236328,1400600.0,-0.03118037274436891,1.2926790690317689,-2.3571525885558584,55.35713069292632,59.713747235687684,0.33035437750985963,0.0023097010733685863,0.6219348278368528,1.4619418490938472,34.50684187631997,0.6599998474121094,0.19251775269558635,-0.07750015258789134,-0.7346986987932453,0.5796983936174627,-0.40609942569056656,0.2510991205147839,0.6599998474121129,13.157940967577531,-57.91037619025364,0.32859927310267656,7,0.2799997329711914,0.06999969482421875,0.7950005531311035,1.2750005722045898,-0.020000457763675428,4,0.01839078746205436,1.57141689373297,17.959999084472656,1.0645177168382258,17.739999771118164,1.4615339471077617,18.049999237060547,0.01839078746205436
9425,2017-07-31,17.59000015258789,17.670000076293945,17.350000381469727,17.350000381469727,1125900.0,0.010919571162247399,-1.6666666666666667,-0.7272722018322111,59.589031700525375,61.07159482008797,0.15159225877069105,-0.1745896313900417,0.4169837889959993,1.2605842411159713,33.76333337492833,0.31999969482421875,0.226223198112109,0.09850034713745259,-0.5555963989272925,0.7525970932021977,-0.22854802589491996,0.42554872016982515,0.4547993087768596,38.158003709289865,-36.45682297310966,0.3270483730323731,7,0.08999919891357422,-0.12000083923339844,0.5325002670288086,1.0200004577636719,-0.13000106811523793,0,-0.008527550723654076,1.2926790690317689,17.399999618530273,1.57141689373297,17.959999084472656,1.0645177168382258,17.739999771118164,-0.008527550723654076
9426,2017-08-01,17.479999542236328,17.690000534057614,17.34000015258789,17.6200008392334,1101200.0,-0.006253587799735172,1.499996594028689,-0.5833392938034953,55.36331015256802,61.73784324309262,0.290583073604882,-0.04898608785556746,0.5046445952035228,1.3589518555322755,32.812691104655364,0.350000381469723,0.24130953576684178,-0.023000240325927734,-0.6672325028408643,0.6212320221890089,-0.34511637158339425,0.2991158909315388,0.5499039146423392,24.000040690104164,-49.57965274804288,0.32211613125746824,8,0.19999980926513672,-0.010000228881835938,0.6200013160705566,1.1300010681152344,0.04000091552734375,1,0.0022883819550847395,-1.6666666666666667,17.59000015258789,1.2926790690317689,17.399999618530273,1.57141689373297,17.959999084472656,0.0022883819550847395
9427,2017-08-02,17.6299991607666,17.649999618530273,17.360000610351562,17.469999313354492,878100.0,0.008581214099453227,1.8999790192450743,-1.142845465320636,55.20831815623034,60.94088167420561,0.13432972942527854,-0.15743978241856382,0.3293966801467363,1.1966363352371587,31.446590497018533,0.28999900817871094,0.2621905646902647,0.0954994201660142,-0.5053232355123001,0.6963220758443285,-0.20491190767314293,0.39591074800517134,0.38530621171570445,50.0,-20.433792490493545,0.30041132783915736,8,0.05000019073486328,-0.15999984741210938,0.3125014305114746,0.9800014495849609,0.1100006103515625,2,-0.009642659352603,1.499996594028689,17.479999542236328,-1.6666666666666667,17.59000015258789,1.2926790690317689,17.399999618530273,-0.009642659352603
9428,2017-08-03,17.65999984741211,17.809999465942386,17.540000915527347,17.6299991607666,1175300.0,0.0017016839519918836,-1.571449331964955,0.1875044703526214,52.044619154584446,59.89002307171232,0.07454399591132699,-0.14776097376391562,0.2765547736232854,1.155806211710317,29.663254389672773,0.26999855041503906,0.29752777729961366,0.09550008773803853,-0.4640659274179697,0.6550661028940468,-0.1842829198399656,0.37528309531604265,0.34099940236175996,70.58832329170778,3.1985634506402505,0.27978300757800445,8,0.01999950408935547,-0.1900005340576172,0.24500036239624023,0.9500007629394531,0.46000099182128906,3,-0.01642123503309112,1.8999790192450743,17.6299991607666,1.499996594028689,17.479999542236328,-1.6666666666666667,17.59000015258789,-0.01642123503309112
9429,2017-08-04,17.709999084472656,17.899999618530273,17.579999923706055,17.690000534057614,955100.0,0.0028312139010506776,-1.6666666666666667,0.6666030898341829,51.685360349580556,58.86281660733641,0.011662057227738387,-0.17524146369188287,0.20124534448583375,1.09180522124241,27.779059442074615,0.31999969482421875,0.30991787864473963,0.12549934387207173,-0.42427415293789394,0.6752728406820374,-0.14938740453290933,0.4003860922770528,0.2769801650469468,66.07130084706796,1.6160623759608086,0.2748867484049828,8,-0.029999732971191406,-0.23999977111816406,0.15000104904174805,0.9000015258789062,0.3400001525878906,4,-0.013551653502262728,-1.571449331964955,17.65999984741211,1.8999790192450743,17.6299991607666,1.499996594028689,17.479999542236328,-0.013551653502262728
9430,2017-08-07,17.790000915527344,17.93000030517578,17.65999984741211,17.690000534057614,1518200.0,0.004517325533055949,-2.3749687079046815,5.000381497376495,55.72521084567588,56.883107965377675,-0.06410737920219489,-0.21175658880655135,0.101176784155939,0.9934942376661553,25.72137284880905,0.2700004577636719,0.2787724568080172,0.17100114822387624,-0.33566552961903184,0.6776678260667843,-0.0823321906975778,0.4243344871453303,0.18323873374307809,76.27129602689683,11.456718839458745,0.25333333892145377,8,-0.11500167846679688,-0.32000160217285156,0.017499446868896484,0.8199996948242188,0.2899990081787074,0,-0.023046752875818588,-1.6666666666666667,17.709999084472656,-1.571449331964955,17.65999984741211,1.8999790192450743,17.6299991607666,-0.023046752875818588
9431,2017-08-08,17.399999618530273,17.729999542236328,17.360000610351562,17.729999542236328,1967500.0,-0.02192250010828678,1.2424182874317256,-3.2999866486103846,43.43064982075111,54.62988171183277,0.25031885812023447,0.2185927223908095,0.46390912560621445,1.3635310107470708,23.657979708761435,0.43000030517578125,0.24513380950802954,-0.23750009536743022,-0.6760561037307014,0.2010559129958409,-0.4567780995490658,-0.018222091185794653,0.5597752224959507,7.017373612988717,-51.142795989422595,0.21927800418163593,8,0.22999954223632812,0.06999969482421875,0.4075007438659668,1.210000991821289,0.8199996948242152,1,0.003448245244699999,-2.3749687079046815,17.790000915527344,-1.6666666666666667,17.709999084472656,-1.571449331964955,17.65999984741211,0.003448245244699999
9432,2017-08-09,17.530000686645508,17.790000915527344,17.299999237060547,17.360000610351562,2341800.0,0.007471325917547178,-2.379289026275116,-0.5151518654451926,43.22347111872497,52.40301133239633,0.09766756347921302,0.12326469571981136,0.3085545972023631,1.2122026440029359,21.87197559875448,0.4900016784667969,0.21975340614145367,-0.1254990577697761,-0.5094108148915701,0.25841269935201794,-0.3174549363306731,0.06645682079112092,0.4165786423014026,36.508104704179814,-16.646273808527837,0.19195587856089621,8,0.08499908447265625,-0.060001373291015625,0.25499963760375977,1.0799999237060547,0.7799987792968786,2,-0.0005704636902527094,1.2424182874317256,17.399999618530273,-2.3749687079046815,17.790000915527344,-1.6666666666666667,17.709999084472656,-0.0005704636902527094
9433,2017-08-10,17.399999618530273,17.940000534057614,16.799999237060547,17.0,3010800.0,-0.0074159191684612935,-1.849999165536158,2.3529378765609397,42.75364071547583,51.00262355712406,0.15631740658431426,0.2727635826919723,0.41278078077900915,1.3200636198140145,20.735253264963855,1.1400012969970668,0.1263331783428896,-0.2590001106262214,-0.6315247294239512,0.11352450817150839,-0.4452624200250881,-0.07273780122735474,-0.10000038146972656,52.63155252982755,1.5415686970101348,0.18626230939886515,8,-0.029999732971191406,0.029999732971191406,0.30499982833862305,1.130000114440918,0.9799995422363281,3,0.01954023908286784,-2.379289026275116,17.530000686645508,1.2424182874317256,17.399999618530273,-2.3749687079046815,17.790000915527344,0.01954023908286784
9434,2017-08-11,17.68000030517578,18.09000015258789,16.950000762939453,16.969999313354492,1965700.0,0.016091993838167618,-2.040006103531147,1.7750041723291132,49.3243421752116,49.86210249875586,-0.08916494158973975,0.00316382818234473,0.09715458871221472,1.0220406771087198,20.178882506823463,1.1399993896484375,0.0810052295653847,0.01450052261352397,-0.35453640698333544,0.3835374522103834,-0.17001794218490573,0.19901898741195367,0.2600002288818324,68.21708864877013,16.77245837250676,0.18451846479842893,8,-0.2350006103515625,-0.2350006103515625,-0.01500082015991211,0.8099994659423828,0.6199989318847656,4,0.024886907605358388,-1.849999165536158,17.399999618530273,-2.379289026275116,17.530000686645508,1.2424182874317256,17.399999618530273,0.024886907605358388
9435,2017-08-14,18.010000228881836,18.07999992370605,17.649999618530273,17.719999313354492,1361100.0,0.01866515373359179,1.0000000000000164,0.40845142312186866,49.3243421752116,49.19110605682737,-0.3948446734446591,-0.31212293824774306,-0.25989028417077265,0.6778301812311938,20.011030299701822,0.4300003051757777,0.02587423638374986,0.3250004768371575,-0.07391902187586652,0.7239199755501815,0.12554072748064726,0.5244602261936677,-1.0599994659423828,93.79845992796437,46.29364273476919,0.19945974935651112,8,-0.5650005340576172,-0.5650005340576172,-0.3450007438659668,0.4799995422363281,0.2999992370605504,0,0.0022209332409983684,-2.040006103531147,17.68000030517578,-1.849999165536158,17.399999618530273,-2.379289026275116,17.530000686645508,0.0022209332409983684
9436,2017-08-15,17.799999237060547,18.030000686645508,17.799999237060547,18.030000686645508,1211500.0,-0.0116602437064115,1.0,-0.7931059430164952,51.04893938979651,48.72895286055695,-0.15050540719236238,-0.0819061482374579,-0.07928730648502125,0.8720955116810991,19.72109977612653,0.23000144958496094,0.028417689330836993,0.09949951171875071,-0.2915300459747172,0.49052906941221863,-0.09601526712798147,0.2950142905654829,-0.8499984741210938,77.51932482863447,26.51710978274663,0.19551477884673354,8,-0.3549995422363281,-0.3549995422363281,-0.13499975204467773,0.630000114440918,0.3600006103515625,1,0.015730376328473517,1.0000000000000164,18.010000228881836,-2.040006103531147,17.68000030517578,-1.849999165536158,17.399999618530273,0.015730376328473517
9437,2017-08-16,17.850000381469727,18.399999618530273,17.850000381469727,17.90999984741211,1504500.0,0.0028090531770965654,-17.33347108751629,0.26086559911101526,47.95542064709265,48.27459747083563,-0.1855277536265021,-0.13156436705720864,-0.1535535082738555,0.8055316881779078,19.380743562133176,0.6000003814697266,0.0027164752948252158,0.14500064849853445,-0.25095248033050055,0.5409537773275694,-0.05297591591598305,0.34297721291305194,-0.8773996353149407,65.62505587934115,17.265787311054673,0.1979765644145172,8,-0.2500009536743164,-0.2500009536743164,-0.22250080108642578,0.5799989700317383,0.279998779296875,2,0.020728231035157973,1.0,17.799999237060547,1.0000000000000164,18.010000228881836,-2.040006103531147,17.68000030517578,0.020728231035157973
9438,2017-08-17,17.709999084472656,17.989999771118164,17.68000030517578,17.739999771118164,1092100.0,-0.007843209748186197,-5.889011338349052,0.5000158947134183,56.828152005774115,48.846018765968246,-0.04211728813448801,-0.006880015723311317,-0.03801006933984752,0.9275090323539352,19.862198626214834,0.3099994659423828,-0.002199725947150455,0.014499378204344993,-0.37072638173947325,0.39972513814816324,-0.1781135017675659,0.2071122581762559,-0.6803023834228519,52.41371871452494,-0.38182847280881305,0.1926128799719092,8,-0.1099996566772461,-0.1099996566772461,-0.11249923706054688,0.6650009155273438,0.6500015258789027,3,0.033879187605141414,-17.33347108751629,17.850000381469727,1.0,17.799999237060547,1.0000000000000164,18.010000228881836,0.033879187605141414
9439,2017-08-18,17.8700008392334,17.93000030517578,17.5,17.75,1119500.0,0.00903454336714371,2.5833392938034954,-3.999936423167398,56.24998403455008,48.90432689806538,-0.1978410845626648,-0.17008908811513024,-0.21402239533928125,0.7507097698670862,20.012418861883415,0.43000030517578125,-0.01316046298804352,0.17100105285644673,-0.21945891647671445,0.5614610221896079,-0.024228931810135634,0.3662310375230291,-0.7854920214843766,41.11122178447375,-12.976723125829125,0.19522998466658137,8,-0.2700014114379883,-0.2700014114379883,-0.4100008010864258,0.4399986267089844,0.8799991607666016,4,0.028539356328036947,-5.889011338349052,17.709999084472656,-17.33347108751629,17.850000381469727,1.0,17.799999237060547,0.028539356328036947
9440,2017-08-21,17.920000076293945,17.989999771118164,17.850000381469727,17.8700008392334,790900.0,0.002797942625205385,-2.1110922731318613,0.41665739489787806,60.09170980783987,50.75555578551969,-0.2541916571963512,-0.21537911524850273,-0.2810708577898673,0.6825961907673062,20.094033446351823,0.1399993896484375,-0.012884161918616854,0.21100025177002024,-0.19177442053688054,0.613774924076921,0.009612915616571627,0.41238758792346886,-0.7828716265136748,46.66669492369543,-10.763384808195937,0.20138733615344995,8,-0.32000064849853516,-0.32000064849853516,-0.4500002861022949,0.3899993896484375,0.31999969482421875,0,0.0212053102203551,2.5833392938034954,17.8700008392334,-5.889011338349052,17.709999084472656,-17.33347108751629,17.850000381469727,0.0212053102203551
9441,2017-08-22,18.15999984741211,18.209999084472656,17.8700008392334,17.920000076293945,1110700.0,0.013392844313413477,1.0,4.800068665598535,61.67397253598109,52.805611498548146,-0.41912346474977014,-0.47085643032735547,-0.536004940673088,0.42617278961814264,20.559004111409855,0.3399982452392578,-0.008365041668731976,0.4454999923706069,0.02071627311731916,0.8702837116238946,0.2331081327439648,0.657891851997249,-0.9723565508818375,73.33334746184771,14.345289474121437,0.21239185962664373,8,-0.5600004196166992,-0.5600004196166992,-0.6624999046325684,0.14999961853027344,0.5900001525878906,1,0.00825989095763413,-2.1110922731318613,17.920000076293945,2.5833392938034954,17.8700008392334,-5.889011338349052,17.709999084472656,0.00825989095763413
9442,2017-08-23,17.979999542236328,18.18000030517578,17.959999084472656,18.049999237060547,946700.0,-0.009911911161245568,-3.0,-0.291665673254973,56.61153767944375,54.345377827877904,-0.1883891306228378,-0.2866507787737511,-0.3775293823795458,0.5894940562296043,21.020929090662587,0.220001220703125,-0.02688917670010582,0.2534996986389153,-0.18756494213060293,0.6945643394084335,0.03296737825415619,0.4740320190236744,-0.743861992826055,67.60565650487315,9.668355012234215,0.2205323203847583,8,-0.30499935150146484,-0.38000011444091797,-0.4824995994567871,0.3299999237060547,0.8299999237060582,2,0.010011140698471532,1.0,18.15999984741211,-2.1110922731318613,17.920000076293945,2.5833392938034954,17.8700008392334,0.010011140698471532
9443,2017-08-24,17.399999618530273,17.979999542236328,17.350000381469727,17.920000076293945,1684000.0,-0.0322580610941392,-1.0322588584191128,7.428610354223434,44.74579010833056,53.83664982044669,0.43763252879562486,0.26271376071263575,0.17472951077339616,1.151029337321095,22.00624874924762,0.6299991607666016,0.011885356159066163,-0.2985002517700188,-0.7481682260607982,0.1511677225207606,-0.5233342389154068,-0.07366626462463088,-0.11730758635519933,5.813873542594929,-48.98386933519355,0.2248339871453894,8,0.47500038146972656,0.19999980926513672,0.12000036239624023,0.9099998474121094,1.3099994659423828,3,0.04195399760002916,-3.0,17.979999542236328,1.0,18.15999984741211,-2.1110922731318613,17.920000076293945,0.04195399760002916
9444,2017-08-25,17.719999313354492,17.799999237060547,17.350000381469727,17.469999313354492,1262600.0,0.01839078746205436,1.1951171856827845,-0.4807688075413564,48.9027990120079,53.78981169120183,0.1384643844682074,-0.03381697344540413,-0.16760810550870886,0.8134399500890268,21.80398500617804,0.4499988555908203,0.052346056397695406,0.005499458312989702,-0.4216566081369528,0.43265552476293223,-0.20807857491198334,0.21907749153796274,-0.39261497772520926,43.02319649934462,-8.684097859116832,0.21357803322497143,8,0.1550006866455078,-0.11999988555908203,-0.15249919891357422,0.5900001525878906,0.9500007629394531,4,0.03611745608334971,-1.0322588584191128,17.399999618530273,-3.0,17.979999542236328,1.0,18.15999984741211,0.03611745608334971
9445,2017-08-28,17.440000534057614,17.780000686645508,17.350000381469727,17.760000228881836,1097400.0,-0.01580128612566367,1.3888865341414827,-1.2799987792968892,50.64936432149907,53.745414461391,0.3677819886105489,0.24703356333771254,0.10729321891769317,1.0761180300932054,21.590790679101712,0.43000030517578125,0.1011561177953908,-0.266999340057378,-0.7083896450281237,0.1743909649133677,-0.4876944925427509,-0.04630418757200516,0.9599990844726598,10.465149804717843,-44.957929979101905,0.22069515248537266,8,0.43499946594238637,0.15999889373779652,0.08999919891357777,0.8699989318847692,1.3899993896484375,0,0.07511464597630946,1.1951171856827845,17.719999313354492,-1.0322588584191128,17.399999618530273,-3.0,17.979999542236328,0.07511464597630946
9446,2017-08-29,17.520000457763672,17.59000015258789,17.360000610351562,17.40999984741211,1046200.0,0.004587151448179672,-1.1904813805631245,-0.3437522351763069,49.83497996657424,53.954254385777844,0.2725487969590148,0.17938101970729647,0.017862285510453546,0.9741369215564148,21.447147551726133,0.22999954223632812,0.11089368956831791,-0.18899946212768626,-0.6264033544071594,0.24840443015178693,-0.4077014082674246,0.02970248401205211,0.8589991760253923,20.48193878559331,-35.79153909704014,0.2187019461397369,8,0.25999927520751953,0.07999897003173828,0.017499446868896484,0.7899990081787109,1.1800003051757812,1,0.04109585014510864,1.3888865341414827,17.440000534057614,1.1951171856827845,17.719999313354492,-1.0322588584191128,17.399999618530273,0.04109585014510864
9447,2017-08-30,17.459999084472653,17.5,17.209999084472653,17.389999389648438,1010700.0,-0.0034247358289554164,2.8666395402065477,0.6363573311138532,51.013502846519835,53.30818225697182,0.3033066036066323,0.23820636444741083,0.08365994145998101,1.0133414437333421,21.4107144732324,0.3100013732910192,0.09328539327152541,-0.24050083160400604,-0.6907862565141158,0.20978459330610377,-0.46564354405905917,-0.015358119148952909,0.898420564270026,32.46751316565174,-23.264213757688644,0.22514271245505488,8,0.25000000000000355,0.14000034332275746,0.07000064849853871,0.8500003814697301,1.2900009155273473,2,0.07388321782184737,-1.1904813805631245,17.520000457763672,1.3888865341414827,17.440000534057614,1.1951171856827845,17.719999313354492,0.07388321782184737
9448,2017-08-31,17.370000839233402,17.5,17.25,17.450000762939453,1941800.0,-0.005154538943778486,1.7778025028875397,-1.1428610354223505,44.404346547736424,51.99200031399252,0.3799611790329571,0.3218669368663747,0.17723864231843223,1.0811696986005508,22.039667477952378,0.25,0.08072725485460452,-0.31599912643432404,-0.7898367605078604,0.15783850763921237,-0.5529179434710905,-0.07908030939755761,0.9424819869384748,27.118934471277672,-25.916753065552516,0.23691881703676768,8,0.33999824523925426,0.22999858856200817,0.2099986076354945,0.9399986267089808,1.3299999237060511,3,0.08290147133766834,2.8666395402065477,17.459999084472653,-1.1904813805631245,17.520000457763672,1.3888865341414827,17.440000534057614,0.08290147133766834
9449,2017-09-01,17.469999313354492,17.5,17.309999465942386,17.450000762939453,1849700.0,0.005756964265380082,3.750017881410397,-0.24998211858952543,39.37006454946038,49.68959528528369,0.2427871624283,0.21393493736752234,0.08270120924057522,0.9588786208096849,23.05889276862151,0.19000053405761363,0.07569518809767573,-0.2040006637573235,-0.6873399955872159,0.2793386680725689,-0.4456703296722715,0.037669002157624476,0.7983841631494144,45.613947029396854,-2.1719374886366793,0.24166966591494643,9,0.23999977111816406,0.13000011444091797,0.1425004005432129,0.8400001525878906,1.3299999237060547,4,0.07097881052406674,1.7778025028875397,17.370000839233402,2.8666395402065477,17.459999084472653,-1.1904813805631245,17.520000457763672,0.07097881052406674
9450,2017-09-05,17.379999160766598,17.68000030517578,17.34000015258789,17.440000534057614,1373200.0,-0.00515169754580902,-3.8571662125343065,-3.0002861230329043,41.32231274684198,47.42829975315712,0.2772930974119099,0.28632383822579754,0.17110396584588727,1.0242397833524635,23.981191494900163,0.3400001525878906,0.0513351313442314,-0.273500728607182,-0.7707045968646469,0.22370313965028288,-0.5221026627359144,-0.02489879447844956,0.8460489400560576,36.17013505616491,-7.530200948149499,0.24860193412873244,9,0.31500053405762074,0.22000026702881215,0.1950001716613805,0.9300003051757848,1.370000839233402,1,0.07422330137042699,3.750017881410397,17.469999313354492,1.7778025028875397,17.370000839233402,2.8666395402065477,17.459999084472653,0.07422330137042699
9451,2017-09-06,17.459999084472653,17.559999465942386,17.34000015258789,17.399999618530273,1109500.0,0.004602987777274858,-1.4444585730786335,-0.9999682115836397,42.04078613940773,45.80932735981978,0.09784534491570085,0.22245476885128923,0.08492292985803473,0.9249254080799965,24.089833215382328,0.21999931335449574,0.01630822604067106,-0.19650077819824574,-0.6879552658447317,0.2949537094482402,-0.4422280220214887,0.04922646562499722,0.7254070556960031,53.19135121095992,11.757717384814057,0.2457272438232422,9,0.1350002288818395,0.14000034332275746,0.11500024795532582,0.8350000381469762,1.2700004577636754,2,0.07846511518157828,-3.8571662125343065,17.379999160766598,3.750017881410397,17.469999313354492,1.7778025028875397,17.370000839233402,0.07846511518157828
9452,2017-09-07,17.520000457763672,17.799999237060547,17.40999984741211,17.520000457763672,2021600.0,0.0034365049505860057,-2.5454293244555415,0.0,45.9915883473018,45.947749386372145,-0.0382961459375224,0.1704024102607704,0.022533967258574705,0.8412916220029878,23.867921297456636,0.3899993896484375,-0.03462301902771969,-0.13599939346313406,-0.6280158105102451,0.356017023583977,-0.3820076019866896,0.11000881506042148,0.6263894001771426,49.09106041795268,8.672638779956365,0.2460082085235555,9,-0.015001296997070312,0.07999897003173828,0.05499887466430664,0.7299995422363281,1.4300003051757812,3,0.06735161383245769,-1.4444585730786335,17.459999084472653,-3.8571662125343065,17.379999160766598,3.750017881410397,17.469999313354492,0.06735161383245769
9453,2017-09-08,17.739999771118164,17.860000610351562,17.40999984741211,17.5,1429300.0,0.012557038105384555,-1.1428603866467455,100.0,47.32507703972786,45.7724469450077,-0.22908527759780384,-0.024052080319350466,-0.20314858671746805,0.5974218895354255,22.40006427744602,0.4500007629394531,-0.10920711637313829,0.06699991226196289,-0.4110709031864168,0.5450707277103426,-0.17203549546222874,0.3060353199861545,0.3689344558839238,78.18171099220055,36.287341290552746,0.2390354077241904,9,-0.2049999237060547,-0.1400003433227539,-0.16500043869018555,0.19499969482421875,1.210000991821289,4,0.056933497289339385,-2.5454293244555415,17.520000457763672,-1.4444585730786335,17.459999084472653,-3.8571662125343065,17.379999160766598,0.056933497289339385
9454,2017-09-11,18.1200008392334,18.200000762939453,17.829999923706055,17.829999923706055,1936900.0,0.02142057908782502,-1.5517218699850044,1.2083383003918016,53.62320443058006,46.10287362379448,-0.610589106997363,-0.38936205335305374,-0.5713168217321183,0.19408070694938218,21.400854293563217,0.46000099182128906,-0.1531775303219085,0.4250009536743171,-0.09323521347700137,0.9432371208256356,0.16588287009865965,0.6841190372499746,-0.9100017547607457,90.69768989194655,47.36603555677557,0.25911808357565874,9,-0.41500091552734375,-0.5200014114379883,-0.5450015068054199,-0.18500137329101562,0.6999988555908203,0,0.03200882432909391,-1.1428603866467455,17.739999771118164,-2.5454293244555415,17.520000457763672,-1.4444585730786335,17.459999084472653,0.03200882432909391
9455,2017-09-12,18.049999237060547,18.21999931335449,17.969999313354492,18.11000061035156,1186700.0,-0.0038632228990456152,-1.2727146622277385,-0.20690063402697995,47.87643621870733,45.88525765180927,-0.49725081910697,-0.33329857049982436,-0.4877951991677918,0.23834178919278415,20.368933914462207,0.24999999999999645,-0.11629159921663401,0.3529994010925286,-0.17063582162262847,0.8766346238076856,0.09118178973495006,0.6148170124501071,-0.8202001190185584,80.68179108877231,39.445485491010665,0.2618176113575779,9,-0.3350000381469762,-0.4499998092651367,-0.47499990463256836,-0.11499977111816406,0.7000007629394531,1,0.04155124829368906,-1.5517218699850044,18.1200008392334,-1.1428603866467455,17.739999771118164,-2.5454293244555415,17.520000457763672,0.04155124829368906
9456,2017-09-13,18.07999992370605,18.229999542236328,18.040000915527344,18.059999465942386,1250600.0,0.0016620879730513405,-5.33354526958291,-0.33333333333323467,52.04918769635321,46.0003337462352,-0.4911069811244033,-0.35968815300237367,-0.5017142432403752,0.1823540371630621,19.292319617288385,0.18999862670898438,-0.11558797362798146,0.3690000534057596,-0.18056071706244126,0.9185608238739604,0.09421966817165739,0.6437804386398618,-0.8105927978515624,81.70735678597636,41.996991409911615,0.27478038523410075,9,-0.3400001525878871,-0.480000495910641,-0.5075006484985316,-0.14500045776366832,0.6000003814697301,2,0.03705752650006722,-1.2727146622277385,18.049999237060547,-1.5517218699850044,18.1200008392334,-1.1428603866467455,17.739999771118164,0.03705752650006722
9457,2017-09-14,18.21999931335449,18.239999771118164,18.0,18.1200008392334,1118800.0,0.007743329106150831,2.42858310626703,4.999809269503792,70.49999237060534,48.89984994877619,-0.572128523742645,-0.4959758296790433,-0.6156141362691123,0.016279175818720404,19.526885607889163,0.23999977111816406,-0.09557568455968735,0.4904994964599574,-0.1019966101269354,1.0829956030468502,0.194251443166511,0.7867475497534038,-0.8929566425170883,97.59030607203302,51.378421366403245,0.2962480532934459,9,-0.4449996948242152,-0.6199998855590785,-0.6700000762939418,-0.2849998474121058,0.4800014495849645,3,0.0279912320582818,-5.33354526958291,18.07999992370605,-1.2727146622277385,18.049999237060547,-1.5517218699850044,18.1200008392334,0.0279912320582818
9458,2017-09-15,18.309999465942386,18.3700008392334,18.15999984741211,18.280000686645508,1765600.0,0.004939635344658466,1.7999847413661563,0.2999923704890978,66.66666666666666,51.93280573957688,-0.5752625182578583,-0.5678338413172277,-0.6798651255683019,-0.09889915519475068,19.480518973863546,0.21000099182128906,-0.07296336946708948,0.5504996299743681,-0.09612640098854186,1.197125660937278,0.22718661449291488,0.8738126454558213,-0.9099202270825266,88.88865341414892,40.52714967610682,0.3233130154814549,9,-0.45499897003174183,-0.7100000381469762,-0.7674999237060582,-0.37500000000000355,0.25,4,0.034953649135135434,2.42858310626703,18.21999931335449,-5.33354526958291,18.07999992370605,-1.2727146622277385,18.049999237060547,0.034953649135135434
9459,2017-09-18,18.3799991607666,18.450000762939453,18.270000457763672,18.32999992370605,887900.0,0.003823030959362761,-1.1176734583969123,1.666709053916503,80.12813459022611,56.244563722175116,-0.5616694274643415,-0.6299653597703454,-0.7308308428415273,-0.19360624719061903,19.084972048855885,0.18000030517578125,-0.04463888961470275,0.5949994087219252,-0.10776188781430207,1.2977607052581526,0.24361876045381337,0.9463800569900371,-0.8829277618693894,85.41637692274068,30.928560763764267,0.351380648268113,9,-0.4849987030029297,-0.6799983978271484,-0.9799995422363281,-0.4849996566772461,0.1700000762939453,0,0.03101205811747576,1.7999847413661563,18.309999465942386,2.42858310626703,18.21999931335449,-5.33354526958291,18.07999992370605,0.03101205811747576
9460,2017-09-19,18.299999237060547,18.559999465942386,18.270000457763672,18.3799991607666,994100.0,-0.004352553175128504,-3.1429174784398115,-1.6000228885327314,74.99993886708482,59.906691803028124,-0.377099509401738,-0.5481406342686519,-0.6255641743870086,-0.13950877611123857,19.006356436382188,0.2899990081787145,0.016832209163361256,0.49599952697753835,-0.24180350671229434,1.233802560667371,0.12709801013262023,0.8649010438224565,-0.6885763144782651,53.571343421854486,-5.002437839669547,0.3689015168449171,9,-0.3149995803833008,-0.41499996185302734,-0.8549995422363281,-0.4049997329711914,0.3600006103515625,1,0.028415326745510727,-1.1176734583969123,18.3799991607666,1.7999847413661563,18.309999465942386,2.42858310626703,18.21999931335449,0.028415326745510727
9461,2017-09-20,18.309999465942386,18.350000381469727,17.8799991607666,18.26000022888184,1119900.0,0.000546460617418365,6.230728601191744,-0.6249910592947572,78.14570372943467,63.479371289931784,-0.28367928021071975,-0.5758512757309333,-0.6074038648062405,-0.17178416155284282,19.18207637199656,0.470001220703125,0.09187859193039927,0.49849977493286346,-0.2573689012623994,1.2543684511281263,0.12056543683523202,0.8764341130304949,-0.5657758272896913,63.235310617195495,1.3031123048403686,0.37793433809763094,9,-0.32499980926514027,-0.42500019073486683,-0.8649997711181676,-0.4149999618530309,0.4500007629394531,2,0.024030614248571558,-3.1429174784398115,18.299999237060547,-1.1176734583969123,18.3799991607666,1.7999847413661563,18.309999465942386,0.024030614248571558
9462,2017-09-21,18.15999984741211,18.3700008392334,18.11000061035156,18.36000061035156,702900.0,-0.008192224080032617,1.3636253294493317,-4.000076295109412,75.15917840737738,66.57204921967062,-0.0372677075144594,-0.43392249073360034,-0.43491939646365196,-0.04116629465476507,19.387181675218095,0.2600002288818395,0.16972182107257794,0.3395001411437981,-0.42899710303968064,1.1079973853272769,-0.04474848094794126,0.7237487632355375,-0.30156759293885926,41.176553085976295,-24.11998469417935,0.38424862209173966,9,0.034999847412109375,-0.27500057220458984,-0.7150001525878906,-0.2650003433227539,0.8099994659423793,3,0.028634386681328783,6.230728601191744,18.309999465942386,-3.1429174784398115,18.299999237060547,-1.1176734583969123,18.3799991607666,0.028634386681328783
9463,2017-09-22,18.1299991607666,18.25,18.030000686645508,18.1299991607666,987600.0,-0.0016520202036115483,-1.2000267032883192,-0.0,71.99993896499876,68.6139086123838,0.06020318441762029,-0.365149353242753,-0.38747694416764844,-0.01958188811187611,18.227561469790004,0.2199993133544922,0.24631071037959984,0.2729994773864739,-0.48060487084833525,1.026603825621283,-0.10380269673093068,0.6498016515038785,-0.25,36.764689382804505,-29.74009495475437,0.3768021741174042,9,0.09000015258789062,-0.24499988555908203,-0.5299997329711914,-0.3099994659423828,0.5400009155273438,4,0.031439692694875454,1.3636253294493317,18.15999984741211,6.230728601191744,18.309999465942386,-3.1429174784398115,18.299999237060547,0.031439692694875454
9464,2017-09-25,18.36000061035156,18.3700008392334,18.09000015258789,18.190000534057614,986500.0,0.012686236085585723,1.947367364352648,100.0,79.87799984880807,72.16963790461722,-0.14770710034513712,-0.574183805946344,-0.6040967002445292,-0.2589830358588934,17.003417885279305,0.2800006866455078,0.31892328057220354,0.47100086212157777,-0.3118923467163448,1.2538940709595003,0.0795542577026147,0.8624474665405408,-0.3848014068603476,70.58841678914743,0.2363205318486763,0.39144660441896156,9,-0.14000129699706676,-0.4750013351440394,-0.7600011825561488,-0.5400009155273402,0.6700000762939489,0,0.010893183493581482,-1.2000267032883192,18.1299991607666,1.3636253294493317,18.15999984741211,6.230728601191744,18.309999465942386,0.010893183493581482
9465,2017-09-26,18.75,18.75,18.31999969482422,18.420000076293945,1724500.0,0.021241796115657907,1.6060630581163482,1.941175150624376,83.07686890383455,75.61715803878181,-0.4782637171208819,-0.9075392926799744,-0.978163373999152,-0.6589241098826939,16.11049049596153,0.43000030517578125,0.3880898311104808,0.7955002784729004,-0.04621409329510584,1.6372146502409066,0.3746430925888973,1.2163574643569035,-0.7199993133544922,100.0,26.342130742002396,0.4208571858840029,9,-0.4350004196166992,-0.7700004577636719,-1.1500005722045898,-1.0799999237060547,0.2600002288818395,1,-0.010666707356770888,1.947367364352648,18.36000061035156,-1.2000267032883192,18.1299991607666,1.3636253294493317,18.15999984741211,-0.010666707356770888
9466,2017-09-27,18.239999771118164,18.82999992370605,17.969999313354492,18.790000915527344,2914500.0,-0.027200012207031277,1.7301643046796904,-1.6666705198971188,64.99996423726424,75.0060438017439,0.06349662294731218,-0.3592518503952178,-0.453637214177526,-0.15937738041138516,14.765308883379182,0.860000610351559,0.40032861031266265,0.24950008392334055,-0.5753884718461997,1.0743886396928808,-0.16294419396142956,0.6619443618081107,0.5100002288818359,31.395379783893247,-43.49583661457848,0.41244427788476956,9,0.11499977111816406,-0.22000026702881215,-0.6400003433227539,-0.5699996948242188,0.48999977111816406,2,0.023026320261197997,1.6060630581163482,18.75,1.947367364352648,18.36000061035156,-1.2000267032883192,18.1299991607666,0.023026320261197997
9467,2017-09-28,18.75,18.809999465942386,18.25,18.459999084472656,1847800.0,0.027960539214994196,1.731705728560898,-0.5272732947471728,68.77320810558038,75.24010396162322,-0.40612516682586985,-0.8091381598549816,-0.9515900251268903,-0.6787280043484074,13.018014365766954,0.5699996948242223,0.4522981384311464,0.69500026702881,-0.15653705265866336,1.5465375867162834,0.26923160718507333,1.1207689268725467,-0.7800006866455078,90.69768989194694,15.552555970965415,0.4257686598437368,9,-0.3950004577636719,-0.7300004959106481,-1.1500005722045898,-1.0799999237060547,-0.4099998474121094,3,0.0005333455403648824,1.7301643046796904,18.239999771118164,1.6060630581163482,18.75,1.947367364352648,18.36000061035156,0.0005333455403648824
9468,2017-09-29,18.809999465942386,18.8799991607666,18.649999618530273,18.82999992370605,1466000.0,0.0031999715169273024,2.833359824522364,-0.06896687800897289,64.55691618298938,73.50996858304136,-0.4333078761192617,-0.7965654663000414,-1.003109771718048,-0.7492609442573261,11.249651046468106,0.22999954223632812,0.4951184195237559,0.682999801635745,-0.1681815931594386,1.5341811964309287,0.2574091042381532,1.1085904990333368,-0.8400001525878942,92.30772455365978,18.339648575577357,0.42559069739759203,9,-0.4300003051757848,-0.7650003433227575,-1.1724996566772496,-1.139999389648441,-0.8199996948242223,4,0.008506105898716365,1.731705728560898,18.75,1.7301643046796904,18.239999771118164,1.6060630581163482,18.75,0.008506105898716365
9469,2017-10-02,18.709999084472656,18.93000030517578,18.649999618530273,18.809999465942386,1696400.0,-0.00531634153689331,-1.5454687323894818,4.999904634753051,63.74998807907854,72.25997405104066,-0.31466460338109314,-0.6312697889430368,-0.8923930462153535,-0.6647936094663045,9.438425245856935,0.2800006866455078,0.4834650344580922,0.5209994316101074,-0.3090646475472738,1.3510635107674887,0.10596739203141681,0.936031471188798,-0.7035997772216795,77.08322985315418,3.800628670418817,0.41503203957869145,10,-0.30499935150146484,-0.6399993896484375,-0.9724993705749512,-1.039999008178711,-0.8099994659423828,0,-0.002137841268624374,2.833359824522364,18.809999465942386,1.731705728560898,18.75,1.7301643046796904,18.239999771118164,-0.002137841268624374
9470,2017-10-03,18.670000076293945,18.739999771118164,18.530000686645508,18.729999542236328,1198000.0,-0.002137841268624374,4.249982118589514,0.5999923706345511,62.24066784115028,70.49274784123129,-0.24212337897713354,-0.5161344065533378,-0.8393425069455702,-0.6435920264481183,8.163349618639296,0.20999908447265625,0.4795756101483164,0.41650037765503,-0.34665853891089426,1.1796592942209543,0.034920919372066095,0.7980798359379939,-0.6081847091674817,72.91667080587384,0.6708388216577674,0.3815794582829622,10,-0.2200002670288086,-0.6000003814697266,-0.9325003623962402,-1.0,-0.6499996185302734,1,0.019282303635802966,-1.5454687323894818,18.709999084472656,2.833359824522364,18.809999465942386,1.731705728560898,18.75,0.019282303635802966
9471,2017-10-04,18.82999992370605,18.90999984741211,18.540000915527344,18.649999618530273,1061800.0,0.008569890024546112,1.1764633284340675,-3.0000317894267776,62.551451311596296,69.0918892750334,-0.3582811922921465,-0.598942816364751,-0.994801028265794,-0.8200530219231332,7.002349505275393,0.3699989318847656,0.4533080490781387,0.5080001831054659,-0.1991540763304478,1.2151544425413796,0.15442305338751083,0.861577312823421,-0.71609346029663,85.29406814841357,15.58269985808488,0.35357712971795674,10,-0.3800001144409144,-0.7600002288818324,-1.092500209808346,-1.230000495910641,-0.4699993133544922,2,0.00955923026580452,4.249982118589514,18.670000076293945,-1.5454687323894818,18.709999084472656,2.833359824522364,18.809999465942386,0.00955923026580452
9472,2017-10-05,18.700000762939453,18.899999618530273,18.700000762939453,18.850000381469727,783000.0,-0.006903832251371145,-1.6666581895400734,-0.8333298012122404,57.89476529180504,67.52464775578964,-0.16050645032683875,-0.39632826844914604,-0.8516837723832609,-0.7119088469748398,6.742525420286641,0.1999988555908203,0.4404808577967607,0.31900100708007884,-0.2975054207243488,0.9355074348845065,0.01074779317786323,0.6272542209822944,-0.5371286690240495,42.50005960470162,-23.761647195937257,0.3082532139022146,10,-0.2500009536743164,-0.6300010681152344,-1.0100011825561523,-1.100001335144043,0.0,3,0.0016042127311741705,1.1764633284340675,18.82999992370605,4.249982118589514,18.670000076293945,-1.5454687323894818,18.709999084472656,0.0016042127311741705
9473,2017-10-06,18.75,18.770000457763672,18.6299991607666,18.709999084472656,755800.0,0.002673755883456419,2.4999523173755485,-0.2666734483679412,57.551041062510436,65.04387455731212,-0.12662581384036642,-0.38660246403038556,-0.8948057726266612,-0.783534558174992,6.603475468597522,0.1400012969970703,0.4249688191763923,0.3185002326965325,-0.23962746639834265,0.8766279317914076,0.03943638314909492,0.5975640822439701,-0.5411002134089742,54.99988079059677,-8.473763672750287,0.2790638495474384,10,-0.3000001907348633,-0.6599998474121094,-1.0950007438659668,-1.1500005722045898,0.14999961853027344,4,-0.021866658528645888,-1.6666581895400734,18.700000762939453,1.1764633284340675,18.82999992370605,4.249982118589514,18.670000076293945,-0.021866658528645888
9474,2017-10-09,18.700000762939453,18.790000915527344,18.549999237060547,18.75,764200.0,-0.002666625976562531,2.69230317791015,-1.2499523173755485,58.26450058954454,62.28694474461324,-0.026066837193404524,-0.30664500977298914,-0.8203152819282167,-0.752159302405147,6.5117485487883275,0.24000167846679688,0.42533659696065484,0.2395009994506836,-0.3106946054322357,0.7896966043336029,-0.03559680299077428,0.5145988018921415,-0.44783494523334255,44.73696098459561,-19.16352233643744,0.27509780244145937,10,-0.2500009536743164,-0.5800008773803711,-1.04500150680542,-1.100001335144043,0.8699989318847656,0,-0.037967965928022984,2.4999523173755485,18.75,-1.6666581895400734,18.700000762939453,1.1764633284340675,18.82999992370605,-0.037967965928022984
9475,2017-10-10,18.799999237060547,18.82999992370605,18.57999992370605,18.75,921000.0,0.005347511766912616,3.5454293244558355,-1.0,59.76096556052945,61.704833780531594,-0.13212099401967237,-0.36635777868974273,-0.9002807770357322,-0.8533045016445087,6.402988995182708,0.25,0.44212939453455746,0.3019994735717759,-0.23240061853584493,0.8363995656793968,0.03479942751796372,0.5691995196255881,-0.5071633501062571,70.27001948594229,6.02575305414841,0.2672000460538108,10,-0.20999908447265625,-0.6649990081787109,-1.1449999809265137,-1.1999998092651367,0.75,1,-0.04787232207733816,2.69230317791015,18.700000762939453,2.4999523173755485,18.75,-1.6666581895400734,18.700000762939453,-0.04787232207733816
9476,2017-10-11,18.75,18.84000015258789,18.690000534057614,18.799999237060547,1133300.0,-0.002659533994128216,1.3076674785058793,-1.0,62.24068721646939,60.97899812618593,-0.002425394064712094,-0.2778349168896739,-0.8268703288368613,-0.8076284662492696,6.269224272803364,0.149999618530277,0.423691360866691,0.21850023269653462,-0.28888868190629324,0.7258891472993625,-0.03519422460487931,0.47219468999794856,-0.4189342479524214,57.14301284461665,-9.605282848289235,0.25369445730141316,10,-0.01999950408935547,-0.6149997711181641,-1.1025004386901855,-1.1500005722045898,1.4099998474121094,2,-0.038933308919270826,3.5454293244558355,18.799999237060547,2.69230317791015,18.700000762939453,2.4999523173755485,18.75,-0.038933308919270826
9477,2017-10-12,18.729999542236328,18.809999465942386,18.600000381469727,18.709999084472656,1120700.0,-0.0010666910807292096,1.3333192048488431,-0.4000152590218967,62.50002980237449,60.750455195006495,0.016136577045674727,-0.22943050211076965,-0.7880440544099052,-0.7941871177680149,6.193422955916178,0.2099990844726598,0.35562087749602256,0.1729997634887681,-0.3195171433669124,0.6655166703444486,-0.07325868993907036,0.4192582169166066,-0.36299771700105765,62.06887479940018,-8.122169851060363,0.24625845342783942,10,9.5367431640625e-07,-0.5599994659423828,-1.132500171661377,-1.130000114440918,1.0500011444091797,3,-0.01975434815416932,1.3076674785058793,18.75,3.5454293244558355,18.799999237060547,2.69230317791015,18.700000762939453,-0.01975434815416932
9478,2017-10-13,18.950000762939453,18.96999931335449,18.65999984741211,18.790000915527344,881300.0,0.011745927713827209,2.1000419623102906,7.999809269502194,62.34312227962906,60.59413677284544,-0.20329571847311811,-0.4205898857792505,-0.9872420372550579,-1.0182573700810416,5.852144571631437,0.30999946594237926,0.36695157240259846,0.3610009193420396,-0.14687014341863147,0.8688719821027107,0.10706538796170406,0.6149364507223751,-0.5492190289077534,95.23844124232032,24.060902987337485,0.2539355313803354,10,-0.20000076293945312,-0.7600011825561523,-1.3975014686584473,-1.350001335144043,0.75,4,-0.01319261160606,1.3333192048488431,18.729999542236328,1.3076674785058793,18.75,3.5454293244558355,18.799999237060547,-0.01319261160606
9479,2017-10-16,18.950000762939453,18.96999931335449,18.770000457763672,18.950000762939453,639400.0,0.0,9.000667620411708,0.0,55.00002861028406,59.7896213027492,-0.18514080901913132,-0.3960004223059421,-0.9676217531572604,-1.0236450819831049,5.237507721169534,0.19999885559081676,0.323679071982621,0.332500839233397,-0.18975683358196704,0.8547585120487611,0.07137200282571499,0.593629675641079,-0.5036816225619312,94.87215853515487,26.211061323795235,0.2611288364076822,10,-0.19500064849853516,-0.5500011444091797,-1.3825011253356934,-1.350001335144043,0.379999160766598,0,-0.002638582712195303,2.1000419623102906,18.950000762939453,1.3333192048488431,18.729999542236328,1.3076674785058793,18.75,-0.002638582712195303
9480,2017-10-17,18.81999969482422,19.09000015258789,18.739999771118164,18.93000030517578,1568200.0,-0.006860214400068898,-1.5925910227609885,-100.0,67.90126509251246,60.38404505618432,-0.035341191912618086,-0.23720646959157676,-0.8216855896758659,-0.8974473065369963,4.400972668085597,0.35000038146972656,0.2912262128429717,0.17649974822997905,-0.33076465129022736,0.6837641477501855,-0.07713245153012593,0.43013194799008403,-0.33178614060853917,44.897840023978105,-27.300759370296234,0.25363219976010337,10,0.0,-0.33500003814697266,-1.1675000190734863,-1.2200002670288086,0.5699996948242223,1,0.039851222750352244,9.000667620411708,18.950000762939453,2.1000419623102906,18.950000762939453,1.3333192048488431,18.729999542236328,0.039851222750352244
9481,2017-10-18,18.75,18.920000076293945,18.61000061035156,18.84000015258789,823500.0,-0.0037194312411954478,1.479995727539091,0.8181786655569427,50.0,59.50684891265044,0.024716304958207758,-0.1397162073494833,-0.7236628238673077,-0.8328142565085628,4.779852404425338,0.30999946594238637,0.26535413209883174,0.08450002670288015,-0.39949567350197057,0.5684957269077309,-0.1574978233995452,0.3264978768053055,-0.20160778594710038,30.61218134612166,-37.625178903088354,0.241997850102426,10,0.06999969482421875,-0.2650003433227539,-1.0925006866455078,-1.1500005722045898,0.639999389648441,2,0.042666625976562456,-1.5925910227609885,18.81999969482422,9.000667620411708,18.950000762939453,2.1000419623102906,18.950000762939453,0.042666625976562456
9482,2017-10-19,18.68000030517578,18.739999771118164,18.600000381469727,18.71999931335449,427100.0,-0.0037333170572916297,2.4999880790596762,0.44443267070737374,44.537835329643485,58.06093716455411,0.1023430440995412,-0.03031625926307413,-0.6300666497869543,-0.7681637395580481,5.107584762423527,0.14999961853027344,0.24462186331868452,-0.011499691009522195,-0.4329898015711322,0.4099904195520878,-0.22224474629032898,0.1992453642712846,0.4099998474121094,16.326522668265206,-46.84749026164069,0.2107450552808051,10,0.1399993896484375,-0.19500064849853516,-1.0100007057189941,-1.080000877380371,0.7299995422363281,3,0.07922909625575625,1.479995727539091,18.75,-1.5925910227609885,18.81999969482422,9.000667620411708,18.950000762939453,0.07922909625575625
9483,2017-10-20,18.700000762939453,18.76000022888184,18.600000381469727,18.729999542236328,609600.0,0.001070688299621203,2.5555461365657286,0.7499880787755184,49.54962385601711,57.09261752749549,0.08326001511870729,-0.0057172314156517245,-0.6215607487652512,-0.7926530037104342,5.3309414020413435,0.15999984741211293,0.21000986404775546,-0.019999313354492898,-0.34844063126185887,0.3084420045528731,-0.18421997230817766,0.14422134559919186,0.38019939422607507,20.40825064908272,-39.31241028334547,0.16422065895368357,10,0.13499927520751953,-0.21500110626220703,-1.0125012397766113,-1.100001335144043,0.8999996185302734,4,0.057754004258997016,2.4999880790596762,18.68000030517578,1.479995727539091,18.75,-1.5925910227609885,18.81999969482422,0.057754004258997016
9484,2017-10-23,18.559999465942386,18.739999771118164,18.5,18.68000030517578,492000.0,-0.007486700068725538,1.0,4.0001907426245005,45.454516794138705,55.50301210900764,0.22497186534536695,0.15814384150684546,-0.4631188209637891,-0.6642273937743859,5.41852997661696,0.23999977111816406,0.1940798805470898,-0.17000055313109996,-0.4625036073440931,0.1225025010818932,-0.31625208023759654,-0.02374902602460338,0.510596695709225,10.169398377138286,-45.90409771048921,0.14625152710649628,10,0.23500061035155895,-0.07499980926514027,-0.832499504089359,-0.9600000381469762,1.4700012207031214,0,0.06142248544182172,2.5555461365657286,18.700000762939453,2.4999880790596762,18.68000030517578,1.479995727539091,18.75,0.06142248544182172
9485,2017-10-24,18.549999237060547,18.65999984741211,18.40999984741211,18.6299991607666,485100.0,-0.0005388054509478657,2.571395485075135,0.6666613685130929,36.79241378689879,52.675426172388676,0.21878815121632655,0.1606277283873183,-0.4450524704541934,-0.6632641049569727,4.492225046468056,0.25,0.17448355258326842,-0.1700007438659661,-0.47310779164665107,0.1331063039147189,-0.3215542677563086,-0.018447219975623597,0.49777307812500027,27.450848395770922,-23.89675624569541,0.15155352389034318,10,0.20000076293945312,-0.06499958038330078,-0.7524986267089844,-0.9249992370605469,1.4300003051757812,1,0.04204855626555282,1.0,18.559999465942386,2.5555461365657286,18.700000762939453,2.4999880790596762,18.68000030517578,0.04204855626555282
9486,2017-10-25,18.65999984741211,18.700000762939453,18.299999237060547,18.57999992370605,520700.0,0.005929952284407403,3.99996423760535,-1.0000000000000444,48.076880754135644,51.072854055917695,0.10580497253222987,0.08822936238166079,-0.5387724411154338,-0.7814344017068109,4.826098776332708,0.40000152587890625,0.15861638770904563,-0.08100013732910227,-0.2865959353966545,0.12459566073844996,-0.18379803636288017,0.021797761704675622,0.34950611970702994,78.26083350955477,24.72854733754771,0.10279789903377663,10,0.034999847412109375,-0.17500019073486328,-0.7250003814697266,-0.9800004959106445,1.4099998474121094,2,0.039121090471904374,2.571395485075135,18.549999237060547,1.0,18.559999465942386,2.5555461365657286,18.700000762939453,0.039121090471904374
9487,2017-10-26,18.76000022888184,18.84000015258789,18.65999984741211,18.709999084472656,503500.0,0.005359077293004333,-1.4000101725519118,0.6250149011754214,50.45872522857534,49.752365494689506,0.011742578856988928,-0.011576970927333008,-0.622606431151393,-0.8865511711456939,4.959713885464818,0.18000030517578125,0.13119392756917492,0.018500232696535335,-0.18723631915316474,0.2242367845462354,-0.08436804322831648,0.12136850862138715,0.1927451998326113,85.18522443097595,30.523360247281985,0.10286827592485082,10,-0.06500053405762074,-0.23000049591064808,-0.8250007629394567,-1.0800008773803746,1.3500003814697195,3,0.03358204440726453,3.99996423760535,18.65999984741211,2.571395485075135,18.549999237060547,1.0,18.559999465942386,0.03358204440726453
9488,2017-10-27,18.96999931335449,18.96999931335449,18.6299991607666,18.690000534057614,641700.0,0.01119398091207624,1.4285831062670047,5.5998474156013565,60.79992553722288,50.3967984865716,-0.21805186790487951,-0.2202679188980845,-0.8091522497443044,-1.0995394008862078,4.956269103628547,0.3400001525878871,0.10548474069020841,0.22049932479858114,-0.007672136433846788,0.4486707860310091,0.10641359418236718,0.3345850554147951,-0.6700000762939418,100.0,42.26169135036665,0.11408573061621456,10,-0.2749996185302699,-0.43999958038329723,-0.9299998283386195,-1.2899999618530238,1.0100002288818395,4,0.023194546651768677,-1.4000101725519118,18.76000022888184,3.99996423760535,18.65999984741211,2.571395485075135,18.549999237060547,0.023194546651768677
9489,2017-10-30,18.670000076293945,18.979999542236328,18.65999984741211,18.920000076293945,738800.0,-0.015814404212938005,-1.3703640910439536,-0.8928610354223433,45.51727857367414,47.90968887336734,0.04252426530150544,0.08071958137260538,-0.4938603325587039,-0.8007913746598128,4.815693608213207,0.31999969482421875,0.07257331435159742,-0.07749996185302876,-0.30782030776416747,0.15282038405810994,-0.19266013480859812,0.037660211102540586,-0.3566008377075178,54.411863703171804,-1.6693378295080379,0.11516017295556846,10,-0.030000686645507812,-0.1400003433227539,-0.6175007820129395,-0.9900007247924805,1.6700000762939453,0,0.04981254961839232,1.4285831062670047,18.96999931335449,-1.4000101725519118,18.76000022888184,3.99996423760535,18.65999984741211,0.04981254961839232
9490,2017-10-31,19.030000686645508,19.049999237060547,18.809999465942386,18.809999465942386,707100.0,0.019282303635802966,-1.1818039950062804,-0.8800048828124858,57.95454668604358,48.79352739403885,-0.3179956741581478,-0.2644882844533818,-0.8356815937632405,-1.160601212965414,5.174312127593341,0.37999916076660156,0.030659901240390752,0.26450061798095703,0.005232094870589066,0.523769141091325,0.13486635642577482,0.39413487953613924,-0.6899374359130839,97.33352661132812,39.67699778240525,0.12963426155518382,10,-0.35500144958496094,-0.5000009536743164,-0.977501392364502,-1.350001335144043,1.1700000762939453,1,0.05254860556582952,-1.3703640910439536,18.670000076293945,1.4285831062670047,18.96999931335449,-1.4000101725519118,18.76000022888184,0.05254860556582952
9491,2017-11-01,19.01000022888184,19.13999938964844,18.950000762939453,19.100000381469727,575800.0,-0.0010509961661590017,1.235302037519022,-0.4090893327784618,57.954546686043706,50.28427310030554,-0.2874657461237753,-0.24275753346063667,-0.8050964688062514,-1.140684023228303,5.151602360011279,0.18999862670898793,0.010422864598922388,0.23550014495850036,-0.044836451658362364,0.5158367415753631,0.095331846650069,0.3756684432669317,-0.6273408189697278,74.50997991675005,16.692328637626233,0.14016829830843205,11,-0.2900009155273473,-0.45500087738037465,-0.862500667572025,-1.235000610351566,1.25,2,0.05102573917283659,-1.1818039950062804,19.030000686645508,-1.3703640910439536,18.670000076293945,1.4285831062670047,18.96999931335449,0.05102573917283659
9492,2017-11-02,18.729999542236328,19.01000022888184,18.729999542236328,18.88999938964844,1017500.0,-0.014729125895543538,-2.500011920940368,1.777773068283075,43.956022074897845,49.66276179129228,0.0004170489649020226,0.04174616709902779,-0.5117436788653151,-0.8644713562297959,4.779313415207129,0.28000068664551137,-0.03226770780538857,-0.04600048065185547,-0.3249764419661503,0.23297548066243934,-0.18548846130900287,0.09348750000529193,-0.28675293394530854,19.607909135447734,-32.09339395358554,0.13948798065714724,11,-0.010000228881835938,-0.034999847412109375,-0.5425000190734863,-0.9149999618530273,1.4500007629394531,3,0.07154298907302037,1.235302037519022,19.01000022888184,-1.1818039950062804,19.030000686645508,-1.3703640910439536,18.670000076293945,0.07154298907302037
9493,2017-11-03,18.34000015258789,18.75,18.31999969482422,18.75,1235400.0,-0.020822178279769066,1.0975632449129598,2.5625014901174836,36.19909931836105,48.634382071761436,0.3732290995979639,0.4210414997980081,-0.09395072967950924,-0.48008724495155874,5.117543142174224,0.43000030517578125,-0.0451835476933411,-0.4154998779296868,-0.7559936154642202,-0.07500614039515341,-0.5857467466969517,-0.24525300916242188,0.7999992370605504,2.439081122823983,-41.99200847907441,0.17024686876726652,11,0.37999916076660156,0.37999916076660156,-0.15250062942504883,-0.5250005722045898,1.379999160766598,4,0.09651038402602796,-2.500011920940368,18.729999542236328,1.235302037519022,19.01000022888184,-1.1818039950062804,19.030000686645508,0.09651038402602796
9494,2017-11-06,17.989999771118164,18.290000915527344,17.829999923706055,18.25,1270400.0,-0.019083990106746995,1.7058717932895393,0.634147135719536,32.92182781916463,48.20431696423542,0.708364159706445,0.7537692345527631,0.2700330943915148,-0.13667668887310214,6.193477626828445,0.5100002288818359,-0.05501656376079822,-0.7300002098083489,-1.213060920430145,-0.24693949918655278,-0.9715305651192452,-0.4884698544974526,1.133599624633792,12.21373378934997,-30.82988820161943,0.24153035531089745,11,0.49499988555908203,0.49499988555908203,0.22249937057495117,-0.15000057220458984,1.6900005340576172,0,0.11061699813431836,1.0975632449129598,18.34000015258789,-2.500011920940368,18.729999542236328,1.235302037519022,19.01000022888184,0.11061699813431836
9495,2017-11-07,17.899999618530273,18.149999618530273,17.790000915527344,17.889999389648438,1638100.0,-0.0050027878673116755,-2.4286051644429105,-0.038462384917287165,32.653072346044,46.49056047444746,0.7783135333893689,0.8146542957113425,0.3822857667937285,-0.043477968803529166,7.217332328922321,0.3599987030029297,-0.0784045544029297,-0.7750003814697273,-1.3791791779191698,-0.17082158502028477,-1.0770897796944503,-0.47291098324500425,1.1718557983398483,8.148061283887245,-34.961596634945195,0.30208939822472186,11,0.5650005340576172,0.5650005340576172,0.33750009536743164,-0.034999847412109375,1.8900012969970703,1,0.1363128819026176,1.7058717932895393,17.989999771118164,1.0975632449129598,18.34000015258789,-2.500011920940368,18.729999542236328,0.1363128819026176
9496,2017-11-08,18.020000457763672,18.100000381469727,17.760000228881836,18.010000228881836,2009600.0,0.006703957641941649,3.0,1.0,36.80002319332395,44.97292691497508,0.6235551253977327,0.6715925053885243,0.2838116351361535,-0.1621047103996176,8.283428183086622,0.3400001525878906,-0.08430821700795477,-0.6184995651245124,-1.288245238711795,0.05124610846277022,-0.953372401918152,-0.2836267283308729,0.9749436890258849,20.800018310546818,-24.63598779494685,0.33487283679364116,11,0.42999935150146484,0.42999935150146484,0.23999929428100586,-0.1550006866455078,1.590000152587887,2,0.12097670642602876,-2.4286051644429105,17.899999618530273,1.7058717932895393,17.989999771118164,1.0975632449129598,18.34000015258789,0.12097670642602876
9497,2017-11-09,18.36000061035156,18.84000015258789,17.709999084472656,18.200000762939453,3311100.0,0.018867932516694497,1.0178609745879612,15.999618539004032,43.971636002580915,43.103116966681526,0.24680192445383042,0.31879656689566005,-0.02833282478178134,-0.490756156577703,8.742875134891293,1.1300010681152344,-0.07114249753385948,-0.25999946594238565,-0.9394731507873324,0.4194742189025611,-0.5997363083648608,0.0797373764800895,0.5361480230053814,57.522204555351564,8.551865013600406,0.33973684242247426,11,0.06499862670898793,0.06499862670898793,-0.10000085830688121,-0.4950008392333949,1.4300003051757848,3,0.10348581456250283,3.0,18.020000457763672,-2.4286051644429105,17.899999618530273,1.7058717932895393,17.989999771118164,0.10348581456250283
9498,2017-11-10,18.700000762939453,18.729999542236328,18.399999618530273,18.43000030517578,1386800.0,0.01851852621378436,1.0000115597581698,1.687504470352659,52.317900452900155,43.858741619928864,-0.15145199944030452,-0.0431031952657257,-0.3330507728521468,-0.8179540047134566,8.740823467378211,0.3699989318847692,-0.07275931386025292,0.09250068664550781,-0.5704077338870945,0.7554091071781102,-0.23895352362079336,0.423954896911809,0.1399993896484375,87.61068519324968,32.338841543076725,0.33145421026630145,11,-0.27500152587890625,-0.27500152587890625,-0.4400010108947754,-0.8350009918212891,0.8499984741210938,4,0.07914435731839431,1.0178609745879612,18.36000061035156,3.0,18.020000457763672,-2.4286051644429105,17.899999618530273,0.07914435731839431
9499,2017-11-13,18.899999618530273,19.190000534057614,18.63999938964844,18.71999931335449,2002000.0,0.010695125531074101,-2.2352993975025224,0.6666666666666798,55.45171765307063,43.5806495051541,-0.35245927929039667,-0.260390431055594,-0.49793972004212605,-1.0035382504566783,9.021207778449309,0.5500011444091726,-0.08056285155052123,0.2949995994567871,-0.3628278027497558,0.95282700166333,-0.03391410164648434,0.6239133005600586,-1.1900005340576172,80.40536273740365,20.72148377985536,0.3289137011032717,11,-0.4499998092651367,-0.4499998092651367,-0.6299996376037598,-1.0349998474121094,0.6800003051757777,0,0.043386228115066094,1.0000115597581698,18.700000762939453,1.0178609745879612,18.36000061035156,3.0,18.020000457763672,0.043386228115066094
9500,2017-11-14,19.56999969482422,19.670000076293945,18.8700008392334,18.899999618530273,2036500.0,0.035449740201954905,-1.1917858327955289,3.7222163353536333,62.06896202808307,44.03780676538069,-1.0480150880744397,-0.9184087420964886,-1.121419120439647,-1.6581151259632314,9.22289004038591,0.7999992370605469,-0.10500828707269605,0.927499675750731,0.1444725207034594,1.7105268307980026,0.5359860982270952,1.3190132532743668,-1.8304005813598643,94.89794230273306,36.012196240874005,0.3915135775236354,11,-0.880000114440918,-0.880000114440918,-1.2849998474121094,-1.7049999237060547,-0.029998779296875,1,0.005620879512872712,-2.2352993975025224,18.899999618530273,1.0000115597581698,18.700000762939453,1.0178609745879612,18.36000061035156,0.005620879512872712
9501,2017-11-15,19.549999237060547,19.84000015258789,19.270000457763672,19.51000022888184,3157100.0,-0.001021995813774157,-1.1923126299843376,0.05970000540889319,60.704592057470606,45.898758985666554,-1.054223213513314,-0.8805474750514257,-1.0567502695139197,-1.6253655757638654,10.093090405930285,0.5699996948242188,-0.08195993615025898,0.8674992561340318,-0.014170617888506598,1.7491691301565702,0.4266643191227608,1.3083341931453027,-1.7331840850830105,86.38494037075974,29.55251525683873,0.44083493701126986,11,-0.7749996185302734,-0.7749996185302734,-1.1874990463256836,-1.6849994659423828,0.1100006103515625,2,0.012276301167921888,-1.1917858327955289,19.56999969482422,-2.2352993975025224,18.899999618530273,1.0000115597581698,18.700000762939453,0.012276301167921888
9502,2017-11-16,20.15999984741211,20.290000915527344,19.65999984741211,19.65999984741211,3421200.0,0.03120207847349654,-1.5200042724609375,12.500309951839363,64.54767646346968,49.04860089067862,-1.6092792766482233,-1.4482370446669748,-1.6160075803507041,-2.2173438480761547,11.296812195487735,0.7400016784667969,-0.09500269637495862,1.40349988937378,0.3017450148366443,2.5052547639109157,0.8526224521052121,1.9543773266423479,-2.2217935953979513,93.12164132787704,40.02499021115932,0.5508774372685672,11,-1.1599998474121094,-1.1599998474121094,-1.7274994850158691,-2.2950000762939453,-0.7299995422363281,3,-0.027281708394018334,-1.1923126299843376,19.549999237060547,-1.1917858327955289,19.56999969482422,-2.2352993975025224,18.899999618530273,-0.027281708394018334
9503,2017-11-17,19.780000686645508,20.1200008392334,19.700000762939453,20.020000457763672,2055900.0,-0.01884916486323196,-1.1000023841880648,-0.4799995422363281,63.30935350517454,52.424992633568614,-1.121469443261514,-1.0363106297767217,-1.1957268471111,-1.8242231511597247,12.486144320159676,0.45999908447265625,-0.11585029119094514,0.9695007324218743,-0.2227456795507443,2.161747144394493,0.373377526435565,1.5656239384081836,-1.6536508615502932,69.09092380322647,15.493058937988636,0.59612320598631,11,-0.7800006866455078,-0.7800006866455078,-1.330000400543213,-1.9150009155273438,-0.43000030517578125,4,0.0005055727267282428,-1.5200042724609375,20.15999984741211,-1.1923126299843376,19.549999237060547,-1.1917858327955289,19.56999969482422,0.0005055727267282428
9504,2017-11-20,19.700000762939453,19.88999938964844,19.649999618530273,19.739999771118164,1252600.0,-0.004044485385688912,-2.4285363959619586,0.1666626930198921,58.6118233021048,55.30929829535315,-0.8642859840781938,-0.9133537562243248,-1.08779488272285,-1.7248871155361698,14.123191056778461,0.23999977111816762,-0.08541263108061514,0.8325007438659675,-0.41695182710992995,2.081953314841865,0.20777445837801878,1.4572270293539162,-1.4005588506096665,58.45069571209246,9.956100235376105,0.6247262854879485,11,-0.7000007629394531,-0.7000007629394531,-1.2300009727478027,-1.8150014877319336,-0.2700004577636719,0,-0.0076142903588661826,-1.1000023841880648,19.780000686645508,-1.5200042724609375,20.15999984741211,-1.1923126299843376,19.549999237060547,-0.0076142903588661826
9505,2017-11-21,19.32999992370605,19.71999931335449,19.299999237060547,19.700000762939453,1269400.0,-0.018781767761626877,1.0487911535795713,9.250250345715601,53.773579813061815,57.19524903087957,-0.3018504935846167,-0.5079646534486706,-0.6913288405876266,-1.3363877016502599,15.140661782777176,0.42000007629394176,-0.005220115719673402,0.4234998703002901,-0.8328989153238666,1.6798986559244469,-0.20469952251178825,1.0516992631123685,-0.8713132911204582,5.882297942681982,-37.69719467304488,0.6281993928120787,11,-0.32999992370605113,-0.32999992370605113,-0.7525000572204554,-1.4450006484985316,-0.02000045776366477,1,0.012933264406969958,-2.4285363959619586,19.700000762939453,-1.1000023841880648,19.780000686645508,-1.5200042724609375,20.15999984741211,0.012933264406969958
9506,2017-11-22,19.38999938964844,19.450000762939453,19.239999771118164,19.31999969482422,617600.0,0.003103955829239613,1.2105083520719564,-0.189187935274021,58.20895239125507,58.777173074065594,-0.16436332393641706,-0.5380567191023253,-0.724587409207782,-1.3763938773932871,15.716995870662915,0.21000099182128906,0.12620322973092613,0.44699935913086364,-0.821602802012098,1.7156015202738253,-0.1873017214406154,1.0813004397023427,-0.7848076144275069,14.285662385128123,-30.990717537146917,0.6343010805714807,11,-0.04499912261963246,-0.38999938964844105,-0.7374997138977086,-1.4449996948242223,-0.0699996948242223,2,0.007736025301732674,1.0487911535795713,19.32999992370605,-2.4285363959619586,19.700000762939453,-1.1000023841880648,19.780000686645508,0.007736025301732674
9507,2017-11-24,19.38999938964844,19.479999542236328,19.350000381469727,19.440000534057614,293800.0,0.0,1.0,-0.7143051771115788,64.46279515291889,60.12660581851212,-0.0032330663727258013,-0.5148346139891125,-0.7018084617881719,-1.352205824182409,16.970329732903366,0.12999916076660156,0.27923330367965704,0.41549940109253214,-0.8651989205894282,1.6961977227744924,-0.224849759748448,1.0558485619335123,-0.6500228832029933,17.04539050748457,-32.25958853896017,0.6403491608409806,11,0.07500076293944957,-0.38999938964844105,-0.7374997138977086,-1.4449996948242223,-0.37999916076660156,4,0.013924727501941625,1.2105083520719564,19.38999938964844,1.0487911535795713,19.32999992370605,-2.4285363959619586,19.700000762939453,0.013924727501941625
9508,2017-11-27,19.40999984741211,19.489999771118164,19.36000061035156,19.3799991607666,605700.0,0.0010314831559172788,-2.714379138395866,-0.6000000000000852,71.51514520986892,61.911431102600815,0.09842124431332167,-0.5272115943159115,-0.7012293303331774,-1.3486143855514854,18.109644796904327,0.12999916076660512,0.42661359085793293,0.4134998321533203,-0.881905307114188,1.7089049714208286,-0.23420273748043385,1.0612024017870745,-0.5460213882401099,26.15387324046971,-26.69273744545112,0.6477025696337545,11,0.17000102996826172,-0.4099998474121094,-0.757500171661377,-1.4650001525878906,-0.4200000762939453,0,0.0010304202947399865,1.0,19.38999938964844,1.2105083520719564,19.38999938964844,1.0487911535795713,19.32999992370605,0.0010304202947399865
9509,2017-11-28,19.600000381469727,19.649999618530273,19.26000022888184,19.450000762939453,1328000.0,0.009788796267453215,2.120018921042765,4.999872846334796,74.99999999999994,63.348213099480475,0.020291936242106345,-0.6787672194449463,-0.8702747904561612,-1.5176704569668225,19.383135537665396,0.38999938964843395,0.5466509983116659,0.5570003509521477,-0.7557083158878193,1.8697090177921147,-0.09935398246783578,1.2133546843721312,-0.6219401257893011,75.00019868233927,15.817943873822117,0.656354333419983,11,0.16499996185302734,-0.6000003814697266,-0.9400005340576172,-1.6550006866455078,-0.5799999237060547,1,-0.012755101792567114,-2.714379138395866,19.40999984741211,1.0,19.38999938964844,1.2105083520719564,19.38999938964844,-0.012755101792567114
9510,2017-11-29,20.030000686645508,20.420000076293945,19.43000030517578,19.549999237060547,1774400.0,0.02193879065340809,-1.7500019868233874,3.2000178019658456,77.08894462983817,65.16869671863242,-0.3772690748919594,-1.085671733575552,-1.2713123011238636,-1.9206601497681675,20.876991613856273,0.9899997711181641,0.6330527922946985,0.9370006561279283,-0.4478208616319037,2.3218221738877602,0.24458989724801228,1.6294114150078443,-0.9469851781773286,66.94921281479326,2.791577158994599,0.6924107588799157,11,-0.20000076293945312,-0.965001106262207,-1.390000820159912,-2.085000991821289,-0.9300003051757812,2,-0.0299550854169347,2.120018921042765,19.600000381469727,-2.714379138395866,19.40999984741211,1.0,19.38999938964844,-0.0299550854169347
9511,2017-11-30,19.979999542236328,20.13999938964844,19.799999237060547,19.959999084472656,1485800.0,-0.0024963126657562285,-1.0000000000000209,0.04166749450645516,73.68418117347602,66.18386390863313,-0.29039615054604795,-1.011115054876072,-1.1926546163813398,-1.842547234590647,22.09753101437526,0.3400001525878942,0.6995482874898755,0.8384995460510254,-0.6009487952507406,2.2779478873527914,0.1187753754001406,1.5582237167019102,-0.7632855769855738,62.068914488287774,-2.807103496378218,0.7197241706508835,11,-0.14999961853027344,-0.9149999618530273,-1.362499713897705,-1.9599990844726562,-0.6999988555908203,3,-0.03353353812033921,-1.7500019868233874,20.030000686645508,2.120018921042765,19.600000381469727,-2.714379138395866,19.40999984741211,-0.03353353812033921
9512,2017-12-01,20.06999969482422,20.09000015258789,19.780000686645508,19.96999931335449,1277100.0,0.004504512244739356,3.4285227721693166,4.999904634751275,71.60880243851658,67.10602490122669,-0.44086730125676965,-1.0493807746446713,-1.247525907348642,-1.9058622647399375,24.359272262945474,0.3099994659423828,0.6881524255802596,0.8614996910095201,-0.621388940993544,2.344388323012584,0.12005537500798624,1.6029440070110539,-0.7329571184691446,69.82754935265227,7.503975608206979,0.741444316001532,12,-0.23999977111816406,-1.005000114440918,-1.4800000190734863,-1.9200000762939453,-1.4200000762939453,4,-0.037369208341015314,-1.0000000000000209,19.979999542236328,-1.7500019868233874,20.030000686645508,2.120018921042765,19.600000381469727,-0.037369208341015314
9513,2017-12-04,20.11000061035156,20.350000381469727,20.020000457763672,20.100000381469727,1275800.0,0.001993070061563351,-2.882350301248752,0.10000190734131781,70.09965724801003,68.38245089521615,-0.47956652416380763,-1.0013167028610503,-1.2502417063251166,-1.9212292831820115,25.51021924259657,0.3299999237060547,0.6882474045576821,0.8130005836486767,-0.6628984338546715,2.288899601152025,0.0750510748970008,1.5509500924003525,-0.6646622840025991,73.27590459309303,12.692643166148969,0.7379495087516745,12,-0.28000068664550426,-1.0450010299682582,-1.4975008964538539,-1.9600009918212855,-1.6200008392333949,0,-0.05469917195842833,3.4285227721693166,20.06999969482422,-1.0000000000000209,19.979999542236328,-1.7500019868233874,20.030000686645508,-0.05469917195842833
9514,2017-12-05,19.979999542236328,20.18000030517578,19.920000076293945,20.170000076293945,1493600.0,-0.00646449846691266,1.4761809611175194,-18.999618539011138,58.299575133166634,68.8853392641167,-0.34159291469406483,-0.7532028513537341,-1.0911121756793385,-1.7706129414171983,25.371696218022947,0.26000022888183594,0.6129967054365721,0.5834995269775405,-0.7858686552251299,1.952867709180211,-0.10118456412379473,1.2681836180788757,-0.4371950408928704,55.555491335048025,-0.6588064764762365,0.6846840911013347,12,-0.14999961853027344,-0.9149999618530273,-1.367499828338623,-1.8299999237060547,-1.2899990081787145,1,-0.04954953922923644,-2.882350301248752,20.11000061035156,3.4285227721693166,20.06999969482422,-1.0000000000000209,19.979999542236328,-0.04954953922923644
9515,2017-12-06,20.34000015258789,20.36000061035156,19.96999931335449,20.0,1056900.0,0.018018048978957424,1.0526326356472802,-1.7894694574110326,64.05692983956581,69.53511453615121,-0.6071016180390458,-0.9708057990950429,-1.4297732887100238,-2.108813327795268,25.23039210372936,0.3900012969970703,0.5767791996379223,0.8215001106262214,-0.4147976502166735,2.0577978714691163,0.20335123020477397,1.4396489910476689,-0.7094760937493838,96.55164475955954,42.329785268049235,0.6181488804214474,12,-0.5,-1.2750005722045898,-1.7550005912780762,-2.190000534057617,-1.5300006866455043,2,-0.06489673967166976,1.4761809611175194,19.979999542236328,-2.882350301248752,20.11000061035156,3.4285227721693166,20.06999969482422,-0.06489673967166976
9516,2017-12-07,20.200000762939453,20.3799991607666,20.18000030517578,20.229999542236328,861300.0,-0.0068829591247876465,-4.714277929155314,-0.08823166421703374,50.854718968142436,68.02310607117604,-0.38009103784718334,-0.6947315693421423,-1.2531798855332212,-1.9455307372262638,25.025529026167494,0.1999988555908203,0.5705852795350985,0.5725007057189941,-0.4779503143353736,1.6229517257733619,0.04727519569181027,1.097726215746178,-0.4905291023554028,70.00019073534834,19.843842151154483,0.5252255100271839,12,-0.3600006103515625,-1.1350011825561523,-1.597501277923584,-2.0500011444091797,-0.9800014495849645,3,-0.0544554623724508,1.0526326356472802,20.34000015258789,1.4761809611175194,19.979999542236328,-2.882350301248752,20.11000061035156,-0.0544554623724508
9517,2017-12-08,20.26000022888184,20.290000915527344,20.0,20.239999771118164,1034500.0,0.002970270479022208,6.249856952126645,-0.6667090539167003,61.881151658445646,66.95266234324014,-0.33939357935862446,-0.6377892348614687,-1.291574996763643,-1.9859728700905421,27.19476822635877,0.29000091552734375,0.6187245237388161,0.5375001907348675,-0.36330372894215657,1.4383041104118917,0.08709823089635549,0.9879021505733796,-0.4794757267268004,73.9132237573192,25.07166062543906,0.45040195983851156,12,-0.42000007629394887,-1.1950006484985387,-1.622500896453861,-2.0850009918212926,-1.130001068115238,4,-0.04837115158761374,-4.714277929155314,20.200000762939453,1.0526326356472802,20.34000015258789,1.4761809611175194,19.979999542236328,-0.04837115158761374
9518,2017-12-11,20.18000030517578,20.21999931335449,19.84000015258789,20.170000076293945,2111900.0,-0.003948663514426465,7.4445904418783035,0.4999999999999112,61.881151658445525,65.49501252751186,-0.15498053061579498,-0.4650708272206536,-1.1923891475043469,-1.8889176501274534,29.296544002848414,0.42000007629394887,0.644924845008866,0.3835002899169915,-0.39902711029360916,1.166027690127592,-0.0077634101883106155,0.7747639900222936,0.23999977111816406,62.96310686470162,14.703477309242523,0.3912637001053006,12,-0.25500011444091797,-1.1150007247924805,-1.4725008010864258,-2.0050010681152344,-0.8400001525878906,0,-0.07581767410841378,6.249856952126645,20.26000022888184,-4.714277929155314,20.200000762939453,1.0526326356472802,20.34000015258789,-0.07581767410841378
9519,2017-12-12,19.71999931335449,20.190000534057614,19.71999931335449,20.190000534057614,995200.0,-0.02279489518656308,1.0,-46.99904634751097,59.24167231638415,63.51198227046142,0.36188886408815435,0.06272843103507952,-0.7149281052139678,-1.412766375676462,30.568454777733134,0.470001220703125,0.6398766281182944,-0.11750068664550994,-0.7787877567975308,0.5437863835065109,-0.44814422172152035,0.21314284843050046,0.6884007644653352,0.0,-51.40508692935735,0.3306435350760102,12,0.32999992370605824,-0.6549997329711879,-0.9999999999999964,-1.5450000762939418,-0.21999931335448863,1,-0.06237320411078118,7.4445904418783035,20.18000030517578,6.249856952126645,20.26000022888184,-4.714277929155314,20.200000762939453,-0.06237320411078118
9520,2017-12-13,19.68000030517578,19.81999969482422,19.649999618530273,19.76000022888184,1212600.0,-0.0020283473413520436,-1.4285500197544994,0.17021216154795898,56.9378077761269,61.6512741152004,0.38780059133770806,0.1174106545858109,-0.6562843652486983,-1.3554083456106625,30.862650439492413,0.1700000762939453,0.6120052365735127,-0.1629997253417983,-0.8167053620332538,0.49070591134965724,-0.48985254368752607,0.16385309300392947,0.7008637420654296,4.109685679199435,-49.84307419508058,0.3268528183457279,12,0.33499908447265625,-0.6150007247924805,-1.1950006484985352,-1.5050010681152344,-0.1900005340576172,2,-0.050304865638533536,1.0,19.71999931335449,7.4445904418783035,20.18000030517578,6.249856952126645,20.26000022888184,-0.050304865638533536
9521,2017-12-14,19.790000915527344,19.899999618530273,19.520000457763672,19.68000030517578,1532200.0,0.005589461821432717,1.3030390604228559,-1.3750089407051818,59.09092485408807,60.26039882804169,0.27716080666015586,0.02773422336726128,-0.7511356755875696,-1.4525032115336955,30.731915168110845,0.37999916076660156,0.5563633015624454,-0.06499919891357564,-0.7047198506606094,0.5747214528334581,-0.3848595247870925,0.25486112695994123,0.5470112659912125,35.06497366869621,-22.583232924482928,0.31986032587351665,12,0.15999889373779297,-0.725001335144043,-1.3250007629394531,-1.6150016784667969,-0.3900012969970703,3,-0.04952003053299725,-1.4285500197544994,19.68000030517578,1.0,19.71999931335449,7.4445904418783035,20.18000030517578,-0.04952003053299725
9522,2017-12-15,19.61000061035156,19.90999984741211,19.290000915527344,19.790000915527344,3926000.0,-0.009095517779110107,1.9523887375113533,-1.6363573311139177,54.237296354546274,58.49791428432349,0.43029875409886387,0.17330259272851123,-0.5535744412351882,-1.255563025679848,29.657068182290775,0.6199989318847656,0.44232351203756437,-0.2174995422363324,-0.8492518079967013,0.4142527235240365,-0.5333756751165168,0.09837659064385207,0.661650633266607,34.40862861397018,-26.098828791271686,0.3158761328801852,12,0.2249994277954137,-0.5450010299682582,-1.1600008010864222,-1.435001373291012,-0.3400001525878871,4,-0.019887877861217373,1.3030390604228559,19.790000915527344,-1.4285500197544994,19.68000030517578,1.0,19.71999931335449,-0.019887877861217373
9523,2017-12-18,19.790000915527344,20.1200008392334,19.71999931335449,19.75,1546900.0,0.009179005587626854,-6.999847415601257,-0.22222693171703034,54.04255733601497,58.024912306862205,0.22365235778985593,-0.00622949649161697,-0.7151720011032232,-1.4209175419249078,28.693082955432423,0.5100002288818395,0.3558994702192777,-0.03799924850464009,-0.6696090361741938,0.5936105391649136,-0.3538041423394169,0.27780564533013674,0.3834852952817407,55.555579103079744,-2.989816033396231,0.31580489383477656,12,0.044999122619628906,-0.3800010681152344,-1.3650016784667969,-1.6150016784667969,-0.6200008392333984,0,-0.03335026398320684,1.9523887375113533,19.61000061035156,1.3030390604228559,19.790000915527344,-1.4285500197544994,19.68000030517578,-0.03335026398320684
9524,2017-12-19,19.549999237060547,19.82999992370605,19.549999237060547,19.76000022888184,904000.0,-0.012127421291753926,-1.6666606116202058,-5.249904634751186,38.88888398316949,55.228462767262606,0.442810224459798,0.23395314962856162,-0.45756512159890406,-1.1585753908803653,27.66709388045538,0.28000068664550426,0.2680716927711373,-0.2705008506774895,-0.9119954105688528,0.37099370921387376,-0.5912481306231712,0.050246429268192117,0.5700016021728516,31.325101859320387,-25.076737147683364,0.3207472799456817,12,0.2850008010864258,-0.01999950408935547,-1.125,-1.375,-0.049999237060546875,1,-0.010741641568689397,-6.999847415601257,19.790000915527344,1.9523887375113533,19.61000061035156,1.3030390604228559,19.790000915527344,-0.010741641568689397
9525,2017-12-20,19.57999992370605,19.68000030517578,19.440000534057614,19.68000030517578,712900.0,0.0015345620366384871,3.7999771119037886,0.47619004368716883,40.654236844005034,54.09507586458067,0.32817765026550205,0.23572804896760147,-0.47247275841789715,-1.1688681143134723,27.52467290229369,0.23999977111816762,0.1827327341420748,-0.25300016403198455,-0.8632326395331873,0.3572323114692182,-0.5581164017825841,0.05211607371861504,0.5400009155273473,34.939642751269794,-19.888380339535175,0.30511623775060076,12,0.21000099182129262,0.06500053405762074,-1.1300001144409144,-1.3599996566772425,0.0400009155273473,2,-0.004085797958006787,-1.6666606116202058,19.549999237060547,-6.999847415601257,19.790000915527344,1.9523887375113533,19.61000061035156,-0.004085797958006787
9526,2017-12-21,19.540000915527344,19.700000762939453,19.520000457763672,19.59000015258789,524500.0,-0.002042850272449659,-3.0,0.49999046329319785,37.32062743437456,51.36612872857277,0.2958186811884005,0.3030800614746312,-0.4159224349312254,-1.1074372599635893,27.56019911139712,0.18000030517578125,0.151821210511212,-0.3004992485046394,-0.891180625927543,0.2901821289182642,-0.5958399372160912,-0.005158559793187578,0.4969999313354485,30.120484696398325,-21.867933400350392,0.29534068871145125,12,0.21499919891357422,0.28999900817871094,-0.850001335144043,-1.0500011444091797,0.0699996948242152,3,-0.0025589120811886357,3.7999771119037886,19.57999992370605,-1.6666606116202058,19.549999237060547,-6.999847415601257,19.790000915527344,-0.0025589120811886357
9527,2017-12-22,19.65999984741211,19.709999084472656,19.520000457763672,19.57999992370605,531700.0,0.006141193769822584,1.1111146432696486,-1.6000228885329162,39.631328304500556,48.893926133689995,0.09136750838684549,0.215389140100946,-0.5169896279889628,-1.2074840436244294,27.548510774636814,0.18999862670898438,0.0686355944697965,-0.19400033950805806,-0.7528112443450716,0.3648105653289555,-0.4734057919265666,0.0854051129104505,0.30230100631713697,32.35282567963325,-16.24297611964419,0.27940545241850734,12,0.0800008773803711,0.1700000762939453,-0.8850002288818359,-1.0699996948242188,-0.06999969482421875,4,-0.013224833718198603,-3.0,19.540000915527344,3.7999771119037886,19.57999992370605,-1.6666606116202058,19.549999237060547,-0.013224833718198603
9528,2017-12-26,19.43000030517578,19.799999237060547,19.420000076293945,19.59000015258789,506700.0,-0.011698857783389194,-3.2222057389903784,-1.9999999999999112,37.88548180288946,46.52101607663503,0.227740873022384,0.47111837748476404,-0.27743301225261874,-0.9591462565579434,27.411848167351067,0.37999916076660156,0.03081310595758424,-0.42499990463256765,-0.9805272173919839,0.1305274081268486,-0.7027635610122758,-0.14723624825285953,0.4650705547332734,2.439081122824015,-43.40604674969031,0.2777636563797085,12,0.27500057220458984,0.39999961853027344,-0.43000030517578125,-0.6149997711181641,-0.26000022888183594,1,-0.008234680643287917,1.1111146432696486,19.65999984741211,-3.0,19.540000915527344,3.7999771119037886,19.57999992370605,-0.008234680643287917
9529,2017-12-27,19.350000381469727,19.530000686645508,19.31999969482422,19.43000030517578,628600.0,-0.004117340321644014,-1.9999863762074086,0.5,25.125631030553137,42.986329771571285,0.2790858815344919,0.5601476775469756,-0.18860857499717198,-0.8618854554460711,26.954426807626312,0.21000099182128906,-0.046951689616633985,-0.49249982833862305,-1.0823749697162164,0.09737531303897029,-0.7874373990274179,-0.19756225764982815,0.484563484001157,6.250149011754047,-31.81027486456898,0.2949375706887963,12,0.35500049591064453,0.4799995422363281,-0.35000038146972656,-0.5,-0.7600002288818359,2,-0.009302341169365347,-3.2222057389903784,19.43000030517578,1.1111146432696486,19.65999984741211,-3.0,19.540000915527344,-0.009302341169365347
9530,2017-12-28,19.43000030517578,19.450000762939453,19.190000534057614,19.3700008392334,588800.0,0.004134362900719335,4.199984741269216,-0.7499940395298381,30.051804766592028,39.75976087296061,0.1786847094872357,0.4562865239257796,-0.25448147252104647,-0.9252614713906375,25.351452434973105,0.2600002288818395,-0.1241903737916914,-0.3824998855590813,-0.992896643688681,0.22789687257051838,-0.687698264623883,-0.07730150649427969,0.3699989318847656,39.34430842831047,5.104119227909152,0.3051983790648007,12,0.22500038146972656,0.375,-0.43000030517578125,-0.5799999237060547,-0.5300006866455078,3,0.003602660510796385,-1.9999863762074086,19.350000381469727,-3.2222057389903784,19.43000030517578,1.1111146432696486,19.65999984741211,0.003602660510796385
9531,2017-12-29,19.309999465942386,19.57999992370605,19.299999237060547,19.479999542236328,937400.0,-0.006176059565033976,-1.9473673643527207,-2.833359824522305,26.13065422961391,36.63680063685702,0.24969506446612044,0.5518106149205622,-0.11920011402611053,-0.7829385455157549,23.5214482756964,0.28000068664550426,-0.1695176017263762,-0.46900072097777823,-1.1132924008612655,0.175290958905709,-0.7911465609195218,-0.1468548810360346,0.4167999267578075,19.671997873771822,-9.15532608891548,0.3221458399417445,12,0.34500122070312145,0.4950008392333949,-0.30999946594238637,-0.30999946594238637,-0.35999870300293324,4,0.01605392966673924,4.199984741269216,19.43000030517578,-1.9999863762074086,19.350000381469727,-3.2222057389903784,19.43000030517578,0.01605392966673924
9532,2018-01-02,19.31999969482422,19.399999618530273,19.07999992370605,19.350000381469727,1048700.0,0.0005178782578150187,3.9231040098596437,0.17647454812687596,27.604173910279115,33.69920247844192,0.21705812119507684,0.5088292681835682,-0.11123192426894235,-0.772407665069327,21.872133777698423,0.3199996948242223,-0.20847062172052588,-0.421500492095948,-1.08158926440138,0.23858828020948408,-0.7515448782486622,-0.09145610594323372,0.34238383483886636,33.33333333333366,8.45944779702397,0.330044386152716,1,0.13500022888183238,0.43000030517578125,-0.14749956130981445,-0.31999969482421875,0.6399993896484375,1,0.015010399591519175,-1.9473673643527207,19.309999465942386,4.199984741269216,19.43000030517578,-1.9999863762074086,19.350000381469727,0.015010399591519175
9533,2018-01-03,19.01000022888184,19.38999938964844,18.989999771118164,19.34000015258789,953400.0,-0.016045521264962948,-1.1621551959667593,10.999745692669473,29.943533874287482,32.705274688566135,0.45234813217843595,0.7717627623170635,0.21285943612236125,-0.4413955393044837,19.84744745933796,0.399999618530277,-0.27414787365186655,-0.6764999389648416,-1.3885697499076706,0.03556987197798733,-1.032534844436256,-0.32046503349342714,0.5708495959472621,3.389907218828412,-23.61290288730374,0.3560349054714147,1,0.384999275207516,0.6949996948242152,0.22249984741210582,-0.01000022888183949,1.360000610351559,2,0.030510253378369656,3.9231040098596437,19.31999969482422,-1.9473673643527207,19.309999465942386,4.199984741269216,19.43000030517578,0.030510253378369656
9534,2018-01-04,18.989999771118164,19.13999938964844,18.93000030517578,19.06999969482422,1210800.0,-0.0010521019212450522,-1.1000028610393557,0.2424240672774063,30.285720513784582,31.55321731854164,0.42975192577679167,0.7523662911700981,0.2515232763713655,-0.4047562113379328,18.103959082271906,0.2099990844726598,-0.3191257258119826,-0.6470004081726088,-1.4090505746248319,0.11504975827961417,-1.0280254913987221,-0.26597532494649556,0.49631404511718813,9.230692485335465,-19.81417245249248,0.38102508322611167,1,0.375,0.6850004196166992,0.3000006675720215,0.010000228881835938,1.4099998474121094,3,0.009478689170367538,-1.1621551959667593,19.01000022888184,3.9231040098596437,19.31999969482422,-1.9473673643527207,19.309999465942386,0.009478689170367538
9535,2018-01-05,19.020000457763672,19.049999237060547,18.899999618530273,19.0,795100.0,0.0015798150082726448,2.7500834485718375,-0.2500059604701619,26.94612146255767,30.400494432784217,0.3486230019055512,0.6518234098489586,0.241241767917721,-0.4230438120148854,16.034996735099117,0.14999961853027344,-0.38107943100307295,-0.5509997367858901,-1.2848119745076758,0.18281250093589563,-0.917905855646783,-0.18409361792499723,0.3699989318847692,17.647174320367203,-10.196817422645271,0.3669061188608934,1,0.3299989700317383,0.6399993896484375,0.3624997138977051,-0.020000457763671875,1.6499996185302734,4,-0.02260779678374092,-1.1000028610393557,18.989999771118164,-1.1621551959667593,19.01000022888184,3.9231040098596437,19.31999969482422,-0.02260779678374092
9536,2018-01-08,19.100000381469727,19.209999084472656,18.96999931335449,18.96999931335449,1168700.0,0.004206094730844212,-2.6922738343259773,6.499904634751275,33.75797106907389,29.747899184403472,0.22310746394979475,0.5114090438063137,0.17875100424641488,-0.48739342346833325,13.629319135760753,0.23999977111816762,-0.38559631345737344,-0.41599979400634624,-1.1153951671708207,0.2833955791581282,-0.7656974805885817,-0.0663021074241108,0.19199905395507955,40.000152587890625,12.450082553103414,0.3496976865822366,1,0.2499990463256836,0.5399990081787109,0.34749937057495117,-0.03500080108642578,1.7600002288818324,0,-0.010471243923821483,2.7500834485718375,19.020000457763672,-1.1000028610393557,18.989999771118164,-1.1621551959667593,19.01000022888184,-0.010471243923821483
9537,2018-01-09,19.280000686645508,19.290000915527344,19.040000915527344,19.100000381469727,1912200.0,0.009424099559202759,1.4999904632932155,1.3846063558202621,33.75797106907375,29.289286880646173,-0.01839920099624237,0.26796385016844937,0.015488674920646872,-0.6513362140461183,11.6263354067151,0.25,-0.39500858069622424,-0.1869995117187493,-0.7987477730054486,0.42474874956795006,-0.49287364236209896,0.11887461892460038,-0.3800010681152344,77.55127461551281,51.33187757171574,0.30587413064334923,1,-0.04000091552734375,0.3599987030029297,0.16749906539916992,-0.21500110626220703,1.6299991607666016,1,-0.017116178005876947,-2.6922738343259773,19.100000381469727,2.7500834485718375,19.020000457763672,-1.1000028610393557,18.989999771118164,-0.017116178005876947
9538,2018-01-10,18.649999618530273,19.209999084472656,18.549999237060547,19.200000762939453,1994900.0,-0.032676402784135306,1.3157979273397737,-3.055556732929259,27.04083767595509,29.502087619024167,0.5468279772108566,0.8194791035634132,0.6484822183186907,-0.006542616219771702,10.494299537952061,0.7300014495849609,-0.41151233541714305,-0.7405005455017104,-1.3594464035570937,-0.12155468744632714,-1.049973474529402,-0.43102761647401877,0.6400012969970703,13.513534412099778,-11.561838105041042,0.3094729290276922,1,0.41499996185302734,0.8149995803833008,0.7975001335144043,0.41499996185302734,2.700000762939453,2,0.07024125966419814,1.4999904632932155,19.280000686645508,-2.6922738343259773,19.100000381469727,2.7500834485718375,19.020000457763672,0.07024125966419814
9539,2018-01-11,18.489999771118164,18.709999084472656,18.459999084472656,18.690000534057614,1054000.0,-0.00857908046567124,1.0833518771656547,0.36363699416351886,23.92344322946036,28.821158559342877,0.6392295676212001,0.9303028406200156,0.8193483788995835,0.16491477446533764,9.755349969546264,0.25,-0.4508555964690295,-0.8390004158020012,-1.5566548857697278,-0.12134594583427472,-1.1978276507858645,-0.480173180818138,0.8000011444091797,3.614532585715599,-19.378094764998096,0.35882723498386265,1,0.5299997329711914,0.9299993515014648,0.9574999809265137,0.5749998092651367,2.5200004577636754,3,0.1016766409619887,1.3157979273397737,18.649999618530273,1.4999904632932155,19.280000686645508,-2.6922738343259773,19.100000381469727,0.1016766409619887
9540,2018-01-12,18.690000534057614,18.709999084472656,18.149999618530273,18.43000030517578,1383500.0,0.010816699048955991,2.7333630034650476,-1.2999961853172917,31.111118646309023,29.37454349453122,0.3612055765443358,0.6875837122635069,0.6211563240342208,-0.023147476533385003,9.422120026733086,0.5599994659423828,-0.4669187232754055,-0.5894996643066435,-1.3409890209927475,0.1619896923794606,-0.9652443426496973,-0.21375498596358966,0.5668003082275419,47.368447470172306,24.23326091034485,0.3757446783430524,1,0.0849990844726598,0.5749988555908239,0.7574992179870641,0.37499904632568715,2.029998779296875,4,0.09149272528679897,1.0833518771656547,18.489999771118164,1.3157979273397737,18.649999618530273,1.4999904632932155,19.280000686645508,0.09149272528679897
9541,2018-01-16,18.809999465942386,19.0,18.690000534057614,18.8700008392334,1662500.0,0.006420488413903858,-1.0666683620919601,-0.23077430950371247,31.11111864630925,29.76420402075679,0.1819577355047386,0.516902980344657,0.5050425631179074,-0.1342210184501944,9.14124537558694,0.30999946594238637,-0.44954870186705875,-0.420500659942622,-1.1595323188643007,0.3185309989790568,-0.7900164894034596,-0.05098483048178437,0.38039330291747575,57.89465758948247,34.441397501515645,0.3695158294608392,1,-0.039999961853030896,0.45499992370605113,0.6425004005432093,0.2550001144409144,2.0,1,0.09888360782355665,2.7333630034650476,18.690000534057614,1.0833518771656547,18.489999771118164,1.3157979273397737,18.649999618530273,0.09888360782355665
9542,2018-01-17,19.21999931335449,19.239999771118164,18.899999618530273,18.899999618530273,982200.0,0.021796909040558532,-1.125002980235081,-5.333206179668386,45.67899587212447,31.512588687183122,-0.27236053324445564,0.08030436673278274,0.11279886457532129,-0.5299466428185262,9.274098753462718,0.4300003051757777,-0.44374805003982587,0.008999252319330964,-0.7081268270295595,0.7261253316682215,-0.3495637873551125,0.36756229199377444,-1.0699996948242152,98.16509587487762,69.07722013708047,0.3585630396744444,1,-0.49999904632568004,9.536743199589637e-07,0.23250055313110707,-0.15499973297118785,2.0200004577636754,2,0.08532785408881671,-1.0666683620919601,18.809999465942386,2.7333630034650476,18.690000534057614,1.0833518771656547,18.489999771118164,0.08532785408881671
9543,2018-01-18,19.1299991607666,19.209999084472656,18.90999984741211,19.1299991607666,931100.0,-0.004682630374776009,2.749994039529838,0.0,45.49178277509565,33.202151160662126,-0.18276852043217318,0.12471796405041857,0.23244821927365678,-0.41678975391119977,8.930065566469239,0.30999946594237926,-0.42141168807091844,-0.04800081253051758,-0.7116939336764752,0.61569230861544,-0.3798473731034946,0.28384574804245943,-0.9581995391845695,89.90820229791731,55.53841689571392,0.33184656057297834,1,-0.40999889373779297,0.05500030517578125,0.32250070571899414,-0.06499958038330078,2.0799999237060547,3,0.09304760923858701,-1.125002980235081,19.21999931335449,-1.0666683620919601,18.809999465942386,2.7333630034650476,18.690000534057614,0.09304760923858701
9544,2018-01-19,19.34000015258789,19.36000061035156,19.06999969482422,19.13999938964844,891200.0,0.010977574544382529,1.41665739489792,100.0,48.24902665979922,35.5691406270223,-0.3776106501470906,-0.1073248953835666,0.06643124643718323,-0.6072872548479822,8.898546936305609,0.2900009155273402,-0.40110880429933715,0.1725001335144043,-0.47280294184817606,0.8178032088769847,-0.15015140416688766,0.49515167119569625,-1.146836528015136,98.34707096119287,61.937700185169504,0.32265153768129023,1,-0.5850000381469727,-0.1700000762939453,0.1549997329711914,-0.27500057220458984,1.6399993896484375,4,0.10392969043554423,2.749994039529838,19.1299991607666,-1.125002980235081,19.21999931335449,-1.0666683620919601,18.809999465942386,0.10392969043554423
9545,2018-01-22,19.5,19.51000022888184,19.229999542236328,19.38999938964844,862800.0,0.008273001352107068,3.307667478505644,0.5500009536706705,53.63985346314978,37.77823867080851,-0.5166985849409116,-0.2884124950040352,-0.04391709677590683,-0.7421844346256918,9.03141298378818,0.28000068664551137,-0.36204927810793563,0.3364999771118171,-0.29895366891778963,0.9719536231414239,0.01877315409701552,0.6542268001266187,-1.2601628959960927,98.78045943858757,57.7648961270738,0.3177268230148033,1,-0.6700000762939453,-0.36499977111816406,0.05749940872192383,-0.4350004196166992,1.239999771118164,0,0.07743590917342758,1.41665739489792,19.34000015258789,2.749994039529838,19.1299991607666,-1.125002980235081,19.21999931335449,0.07743590917342758
9546,2018-01-23,19.489999771118164,19.549999237060547,19.26000022888184,19.3799991607666,814600.0,-0.0005128322503505922,1.5217355248536006,1.0000000000000322,53.2567033008792,39.94476447434245,-0.4979208561845496,-0.29760885423038985,0.012773561642624998,-0.7081622123923772,9.158797889232275,0.2899990081787074,-0.3202247521064834,0.32899980545044016,-0.3005832654301912,0.9585828763310715,0.014208270010122703,0.6437913408907576,-1.1739528796215808,90.76930751466459,46.766859933725186,0.3147915354403161,1,-0.6400003433227539,-0.3549995422363281,0.04999971389770508,-0.4250001907348633,0.9799995422363246,1,0.06310926406777262,3.307667478505644,19.5,1.41665739489792,19.34000015258789,2.749994039529838,19.1299991607666,0.06310926406777262
9547,2018-01-24,19.399999618530273,19.56999969482422,19.350000381469727,19.56999969482422,654900.0,-0.004617760576952956,1.5882260543706312,-1.5454466638923567,58.158972108056275,43.402334966798136,-0.4348364824692972,-0.24041204396623783,0.13842009155107604,-0.5934614860778389,9.286266495707963,0.2199993133544922,-0.27505289287835666,0.25199966430664134,-0.3440435081051909,0.8480428367184736,-0.04602192189927479,0.5500212505125575,-0.9852365393885734,74.24240672774037,24.065777386367486,0.2980215862059168,1,-0.5399999618530273,-0.2649993896484375,0.10750007629394531,-0.33500003814697266,1.4200000762939453,2,0.07268040593492198,1.5217355248536006,19.489999771118164,3.307667478505644,19.5,1.41665739489792,19.34000015258789,0.07268040593492198
9548,2018-01-25,19.270000457763672,19.5,19.09000015258789,19.450000762939453,947400.0,-0.006700987800145608,1.92858310626703,1.058824849375624,55.60000946044202,46.92195343690721,-0.23204321397331285,-0.12966211447018594,0.2923290810200925,-0.43782990989306114,9.849215960694933,0.4099998474121094,-0.25324423566712184,0.1300004959106431,-0.4542850107990759,0.7142860026203621,-0.1621422574442164,0.4221432492655026,-0.7397137170537214,40.000152587890625,-14.721527552620103,0.29214275335485923,1,-0.4100008010864258,-0.13500022888183594,0.17999935150146484,-0.2050008773803711,1.779998779296875,3,0.10223140978498524,1.5882260543706312,19.399999618530273,1.5217355248536006,19.489999771118164,3.307667478505644,19.5,0.10223140978498524
9549,2018-01-26,19.170000076293945,19.290000915527344,18.940000534057614,19.290000915527344,770100.0,-0.005189433269029209,4.833298895335035,0.666670198787776,52.91827869685868,49.344971220301616,-0.028430736152515124,-0.04620740909118837,0.4091226995688686,-0.31411507550938467,10.54862937633341,0.3500003814697301,-0.24745496671408418,0.03900012969970845,-0.5371541266097211,0.615154386009138,-0.2490769984550063,0.3270772578544232,-0.5357420401725683,36.507912479829365,-21.95732568846649,0.28807712815471564,1,-0.039999961853027344,-0.18000030517578125,0.4524998664855957,-0.10500049591064453,2.200000762939453,4,0.10641622326863831,1.92858310626703,19.270000457763672,1.5882260543706312,19.399999618530273,1.5217355248536006,19.489999771118164,0.10641622326863831
9550,2018-01-29,19.5,19.57999992370605,19.170000076293945,19.18000030517578,1323300.0,0.017214393447715137,-1.411762725936543,-2.666645474052293,57.092187788511694,52.23175668054633,-0.25864882193204863,-0.3907270222604353,0.0784974714610982,-0.6168038132127478,10.619640353654896,0.4099998474121058,-0.15931754853888336,0.3655000686645522,-0.21909066188646165,0.950090799215566,0.07320470338904528,0.6577954339400591,-0.7721677980083399,87.50000000000055,25.59614236485546,0.29229536527550665,1,-0.26000022888183594,-0.5250005722045898,0.18249988555908203,-0.4350004196166992,1.7800006866455078,0,0.07589741242237591,4.833298895335035,19.170000076293945,1.92858310626703,19.270000457763672,1.5882260543706312,19.399999618530273,0.07589741242237591
9551,2018-01-30,19.6200008392334,19.75,19.420000076293945,19.420000076293945,1750100.0,0.006153889191456319,-2.299986648610502,0.6250029802350809,56.15941828675998,53.39624805995028,-0.2812436072938951,-0.5125934763469608,-0.04010237118060189,-0.7097957695426089,11.192687317673169,0.3299999237060547,-0.03558328759815055,0.47000083923339986,-0.14957474266791593,1.0895764211347156,0.16021304828274197,0.7797886301840578,-0.7899085106360104,83.95071031122777,23.0336503940335,0.309787790950658,1,-0.29000091552734375,-0.6450014114379883,0.09749984741210938,-0.5550012588500977,1.5099983215332031,1,0.05708455066144258,-1.411762725936543,19.5,4.833298895335035,19.170000076293945,1.92858310626703,19.270000457763672,0.05708455066144258
9552,2018-01-31,19.61000061035156,19.71999931335449,19.40999984741211,19.68000030517578,2062200.0,-0.0005096956398616959,3.133389283080436,-0.34999713898798246,72.42991612127517,56.38937398730356,-0.23479509468430848,-0.5056795949857893,-0.048453615272485706,-0.6735286599375421,11.173174787064047,0.30999946594237926,0.06778178484460184,0.44550056457519105,-0.2036927278234124,1.0946938569737945,0.1209039183758911,0.770097210774491,-0.6511212077578037,82.71611333896868,15.150027801492058,0.32459664619930106,1,-0.26500034332275035,-0.6350011825561488,0.18249940872192738,-0.5450010299682582,1.8299999237060547,2,0.04385510842610385,-2.299986648610502,19.6200008392334,-1.411762725936543,19.5,4.833298895335035,19.170000076293945,0.04385510842610385
9553,2018-02-01,19.59000015258789,19.649999618530273,19.450000762939453,19.59000015258789,978800.0,-0.001019911123975703,2.3333439298089456,-0.0,77.49998331071548,59.6394802818498,-0.15944926260775105,-0.46377716745580955,-0.035165022205152496,-0.6306237183310159,10.915902830298997,0.1999988555908203,0.17024160064882565,0.3965001106262207,-0.2750662945481004,1.0680665158005418,0.06071690803905838,0.732283313213383,-0.5203638663572612,80.24691939445182,4.401726819953268,0.33578320258716104,2,-0.24499988555908203,-0.6150007247924805,0.19500017166137695,-0.5250005722045898,1.539999008178711,3,0.0627871124377628,3.133389283080436,19.61000061035156,-2.299986648610502,19.6200008392334,-1.411762725936543,19.5,0.0627871124377628
9554,2018-02-02,19.170000076293945,19.549999237060547,19.170000076293945,19.549999237060547,1494000.0,-0.021439513681599576,1.0,-100.0,60.810794556327,60.43625151442505,0.26138809090529946,-0.03120014038334773,0.375683398928917,-0.19599644087402623,10.53535606398342,0.4200000762939453,0.1972661900513515,-0.03249998092651296,-0.6973745961441757,0.6323746342911498,-0.36493728853534435,0.29993732668231843,-0.005112870135604908,0.0,-76.16542291658737,0.33243730760883144,2,0.17500019073486328,-0.2200002670288086,0.5975003242492676,-0.10500049591064453,2.039999008178711,4,0.09806985671802115,2.3333439298089456,19.59000015258789,3.133389283080436,19.61000061035156,-2.299986648610502,19.6200008392334,0.09806985671802115
9555,2018-02-05,18.59000015258789,19.1200008392334,18.59000015258789,19.06999969482422,1547700.0,-0.030255603620121807,-1.2083383003918016,1.2631594797946082,45.895538587125465,59.61834432400798,0.7808437505455963,0.5427611449103402,0.9515313882448808,0.39652423696139394,10.516275055341309,0.5799999237060547,0.21890257807640978,-0.59099988937378,-1.3065977950758132,0.12459801632825318,-0.9487988422247966,-0.2332009365227634,1.1599998474121094,0.0,-75.23476644548778,0.357798952851016,2,0.5799999237060547,0.3599996566772461,1.1775002479553223,0.47499942779541016,2.7399997711181605,0,0.14954280063620695,1.0,19.170000076293945,2.3333439298089456,19.59000015258789,3.133389283080436,19.61000061035156,0.14954280063620695
9556,2018-02-06,18.899999618530273,19.0,18.200000762939453,18.350000381469727,1824300.0,0.01667560319515271,1.133331298828125,-1.1458328366274866,43.79845992796442,58.022731859553325,0.422814998216964,0.2287373528275225,0.6389623468490981,0.10049624466318363,11.30136077465763,0.7999992370605469,0.22426920766739755,-0.27100038528442383,-0.9968801781854069,0.4548794076165592,-0.6339402817349153,0.09193951116606769,0.8268003845214835,46.052600208051885,-25.195966598862142,0.36293989645049085,2,0.07500076293945312,0.05000019073486328,0.8300008773803711,0.16499996185302734,2.0500011444091797,1,0.12592598498159702,-1.2083383003918016,18.59000015258789,1.0,19.170000076293945,2.3333439298089456,19.59000015258789,0.12592598498159702
9557,2018-02-07,18.950000762939453,19.149999618530273,18.809999465942386,18.899999618530273,1126300.0,0.0026455632496498183,-1.9565044324844907,0.09091129776180998,46.45672839010192,57.006811740626645,0.33779103074244077,0.16100040282999117,0.5869196655736602,0.06266377819798663,12.242702660973018,0.3400001525878871,0.19969244899880678,-0.2044992446899414,-0.9349348059390081,0.5259363165591253,-0.5697170253144748,0.16071853593459196,0.7157272705078128,51.72417875422413,-16.45503964418282,0.36521778062453386,2,0.024999618530273438,-9.5367431640625e-07,0.7799997329711914,0.11499881744384766,2.1999988555908203,2,0.11503948865746616,1.133331298828125,18.899999618530273,-1.2083383003918016,18.59000015258789,1.0,19.170000076293945,0.11503948865746616
9558,2018-02-08,19.959999084472656,20.36000061035156,19.18000030517578,19.190000534057614,3323600.0,0.053298062315040085,-1.9873462952724164,15.399618539004457,59.2814207119778,57.71382752008433,-0.6303232068084341,-0.7861292602968959,-0.4140707893338984,-0.9306062814229463,11.459433906893965,1.4099998474121058,0.20010766541128433,0.7399991035461433,-0.03361846939932889,1.5136166764916155,0.3531903170734054,1.1268078900188812,-1.7599983215332031,81.48140953073936,16.411085514550834,0.3868087864727367,2,-0.6799983978271484,-0.7049989700317383,-0.3574991226196289,-0.8949995040893555,1.210000991821289,3,0.07414837261872842,-1.9565044324844907,18.950000762939453,1.133331298828125,18.899999618530273,-1.2083383003918016,18.59000015258789,0.07414837261872842
9559,2018-02-09,20.3700008392334,20.479999542236328,20.020000457763672,20.25,3090500.0,0.020541171020378002,1.7058909327543939,0.15584553914902294,62.11699637922744,58.2721395857194,-0.9523541539989431,-1.1047031970006955,-0.816239920786547,-1.3224435009879763,10.502203723906822,0.5200004577636719,0.2048194128418892,1.0560008049011245,0.20305776669215092,1.908943843110098,0.6295292857966395,1.4824723240056095,-2.1268000793457027,95.17549289930533,32.94951503121804,0.42647151910448644,2,-1.0300006866455078,-1.0550012588500977,-0.8200011253356934,-1.3050012588500977,0.7599983215332031,4,0.037309685332433506,-1.9873462952724164,19.959999084472656,-1.9565044324844907,18.950000762939453,1.133331298828125,18.899999618530273,0.037309685332433506
9560,2018-02-12,20.399999618530273,20.46999931335449,19.979999542236328,20.46999931335449,1760200.0,0.0014726940628837504,13.000054495914126,-0.5833267106413119,62.60387387196991,58.988190206298285,-0.940126681085264,-1.0540671655164253,-0.8517583125247192,-1.3326415230224704,8.823493145849799,0.4899997711181605,0.2300337222272475,1.0004996299743638,0.07149381699283808,1.9295054429558895,0.5359967234836027,1.465002536465125,-2.067326907348633,96.49122953781907,36.311181052129626,0.4645029064907623,2,-1.0599994659423828,-1.0850000381469727,-0.8799996376037598,-1.3350000381469727,0.39999961853027344,0,0.039705856916125715,1.7058909327543939,20.3700008392334,-1.9873462952724164,19.959999084472656,-1.9565044324844907,18.950000762939453,0.039705856916125715
9561,2018-02-13,20.670000076293945,20.790000915527344,20.270000457763672,20.3799991607666,1523200.0,0.01323531680453649,-1.0392241927400836,-4.142888283378957,66.75461940603466,58.357601682382665,-1.1683901791654385,-1.2412139958221324,-1.1226428233240107,-1.5812298379769132,8.209558186720542,0.5200004577636719,0.2829407409586331,1.1775000572204597,0.1318901323808781,2.2231099820600413,0.6546950948006689,1.7003050196402505,-2.251434291870119,93.93935599094875,34.07005894365636,0.5228049624197912,2,-1.1749992370605469,-1.1999998092651367,-1.1650004386901855,-1.6050004959106445,-0.1399993896484375,1,0.031930326317175295,13.000054495914126,20.399999618530273,1.7058909327543939,20.3700008392334,-1.9873462952724164,19.959999084472656,0.031930326317175295
9562,2018-02-14,20.86000061035156,20.979999542236328,20.520000457763672,20.649999618530273,1827200.0,0.00919209159924117,1.0444455747279902,0.7241390650074856,70.64934035501432,57.59641913174921,-1.2990393013047061,-1.3724144898730906,-1.3142392326878358,-1.7461009388685547,8.378696437155817,0.45999908447265625,0.30595313181106576,1.285500526428219,0.08422957091086403,2.486771481945574,0.6848650486695433,1.8861360041868949,-2.29914871806152,93.33338984739066,29.672234872817086,0.6006354777586768,2,-1.2700004577636683,-1.2950010299682582,-1.3650012016296351,-1.7950010299682582,-0.09000015258788707,2,0.004314484657456541,-1.0392241927400836,20.670000076293945,13.000054495914126,20.399999618530273,1.7058909327543939,20.3700008392334,0.004314484657456541
9563,2018-02-15,20.90999984741211,20.959999084472656,20.6200008392334,20.8799991607666,1067300.0,0.0023968952827229106,4.230776002464897,0.1428597378770426,72.89472693551909,58.93907828499279,-1.2763247805135016,-1.3515160360533258,-1.366575799401943,-1.7699458552446217,8.556975128814416,0.3399982452392578,0.3290706763107316,1.2464997291564934,-0.07395115006493569,2.5669506083779225,0.5862742895457771,1.9067251687672098,-2.155616143126366,93.00003051757812,24.834098318584296,0.6602254396107147,2,-1.3199996948242188,-1.3450002670288086,-1.4700002670288086,-1.8450002670288086,0.17000007629394176,3,0.0114777509741526,1.0444455747279902,20.86000061035156,-1.0392241927400836,20.670000076293945,13.000054495914126,20.399999618530273,0.0114777509741526
9564,2018-02-16,21.350000381469727,21.459999084472656,20.71999931335449,20.81999969482422,1510100.0,0.021042589061141204,-1.0273926073403936,17.666285205671052,73.65728326358425,62.02371658237709,-1.5361107519079766,-1.721472251382476,-1.7996580449623778,-2.1846404304999076,9.44039428841653,0.7399997711181676,0.32942172226534794,1.5860002517700202,0.07675290675238244,3.095247596787658,0.8313765792612031,2.3406239242788374,-2.417567410147935,92.56765290368143,25.738313906874296,0.7546236725088181,2,-1.5200004577636719,-1.5450010299682617,-2.085000991821289,-2.285000801086426,-0.3400001525878871,4,-0.008430927492254714,4.230776002464897,20.90999984741211,1.0444455747279902,20.86000061035156,-1.0392241927400836,20.670000076293945,-0.008430927492254714
9565,2018-02-20,21.01000022888184,21.43000030517578,20.86000061035156,21.36000061035156,1420100.0,-0.015925065410442918,1.3265304533653186,-0.6603772226880491,66.82807542568968,64.582562748791,-0.912715188956188,-1.330775950228844,-1.468153466506088,-1.8272816705746813,10.75992528899126,0.5699996948242223,0.3185706881747272,1.1705000877380414,-0.431373552013568,2.7723737274896507,0.3695632678622367,1.971436907613846,-1.8248106462449627,62.18492647883832,-2.3762827205855217,0.8009368198758055,2,-0.87500095367432,-1.2050008773803746,-1.7900009155273473,-1.9450006484985387,0.38999938964843395,1,0.005711515020347502,-1.0273926073403936,21.350000381469727,4.230776002464897,20.90999984741211,1.0444455747279902,20.86000061035156,0.005711515020347502
9566,2018-02-21,20.71999931335449,21.26000022888184,20.71999931335449,20.959999084472656,1386700.0,-0.01380299440114685,-3.5000119209402496,0.6857128843984742,62.585014300784,66.37459451664456,-0.37704827494757254,-0.994911440876546,-1.1856798321433821,-1.5132890113731996,11.91680763865462,0.5400009155273509,0.3771215195673747,0.818999195098872,-0.8203831879083303,2.4583815781060743,-0.0006919964047291671,1.6386903866024731,-1.3073287805340321,21.276505082888246,-39.29504930603623,0.8196911915036013,2,-0.3999996185302699,-0.889999389648434,-1.6999998092651332,-1.6549997329711879,1.1400012969970703,2,0.003861000306814466,1.3265304533653186,21.01000022888184,-1.0273926073403936,21.350000381469727,4.230776002464897,20.90999984741211,0.003861000306814466
9567,2018-02-22,20.809999465942386,21.07999992370605,20.649999618530273,20.729999542236328,1895900.0,0.004343636851855015,-2.5833392938034656,-0.3333333333333432,63.61605935939504,66.85622103302426,-0.196081274414869,-1.0264904749368178,-1.2842509105401412,-1.5866737543729599,13.017509945559796,0.4300003051757777,0.5385440549964073,0.8384993553161664,-0.8311588305680431,2.508157541200376,0.0036702623740616502,1.673328448258271,-1.1925960779567113,22.618931382990016,-33.99884776645868,0.8348290929421047,2,-0.09000015258789418,-0.9799995422363317,-1.7925000190734899,-1.7449998855590856,0.40999984741210227,3,-0.01345501136389382,-3.5000119209402496,20.71999931335449,1.3265304533653186,21.01000022888184,-1.0273926073403936,21.350000381469727,-0.01345501136389382
9568,2018-02-23,21.239999771118164,21.290000915527344,20.709999084472656,20.799999237060547,1102500.0,0.0206631579149974,1.1481437003076467,5.5000119209400795,73.05121292884527,68.0711339829818,-0.47541404259827047,-1.3716619260276346,-1.715423183104754,-1.9983475566393665,13.92128205614831,0.5800018310546875,0.7120432812608612,1.1699996948242202,-0.5568652732304962,2.8968646628789365,0.3065672107968638,2.0334321788515766,-1.4383368134837902,72.8395730361949,8.685765289564841,0.8634324840273575,2,-0.5200004577636719,-1.4099998474121094,-2.2699995040893555,-2.1750001907348633,0.6000003814697266,4,-0.022128028174161818,-2.5833392938034656,20.809999465942386,-3.5000119209402496,20.71999931335449,1.3265304533653186,21.01000022888184,-0.022128028174161818
9569,2018-02-26,21.209999084472656,21.3799991607666,21.149999618530273,21.229999542236328,1036000.0,-0.0014124617216946245,-2.285722070844687,-0.04545553065408974,83.24869680727458,70.36500319801564,-0.350598139958997,-1.2448158319565223,-1.6721377621969786,-1.9484120443734128,14.53651087380671,0.22999954223632812,0.8918709708961927,1.037999057769774,-0.7059417533926329,2.781939868932181,0.16602865218857232,1.9099694633509756,-1.2425025141544523,71.79474012397755,-0.45450855629052,0.871970405581203,2,-0.3449993133544922,-1.3799991607666016,-2.2574992179870605,-2.1449995040893555,1.0100002288818324,0,-0.00612914504375317,1.1481437003076467,21.239999771118164,-2.5833392938034656,20.809999465942386,-3.5000119209402496,20.71999931335449,-0.00612914504375317
9570,2018-02-27,20.979999542236328,21.350000381469727,20.950000762939453,21.209999084472656,1252700.0,-0.010843920422641817,-1.7586456373896686,11.49971390425329,76.94298661941448,71.4970439995023,-0.03316071026949885,-0.9467961116050567,-1.4299627131621584,-1.6989740602351162,15.848738192621617,0.39999961853027344,0.9552374375389547,0.7339995384216316,-1.0154710356268524,2.4834701124701155,-0.14073574860260862,1.6087348254458718,-0.863252720502679,45.205497347999895,-29.103416187134513,0.8747352870242412,2,0.010000228881835938,-1.1499996185302734,-2.0174994468688965,-1.9149999618530273,1.2900009155273438,1,0.0014299660295566952,-2.285722070844687,21.209999084472656,1.1481437003076467,21.239999771118164,-2.5833392938034656,20.809999465942386,0.0014299660295566952
9571,2018-02-28,20.739999771118164,21.09000015258789,20.670000076293945,21.01000022888184,967700.0,-0.011439455498318929,-1.0487816224564799,1.1739173701756578,72.09874694294481,71.65808917593901,0.24340988171245925,-0.652015819936036,-1.183871411977087,-1.4432888326336375,16.71296296545529,0.4200000762939453,0.9727868305311453,0.43799982070922994,-1.2987555061551213,2.174755147573581,-0.43037784272294743,1.3063774841414073,-0.4889277231106135,12.328795756799833,-62.15858793932493,0.8683776634321759,2,0.3000001907348633,-0.9099998474121094,-1.7574996948242188,-1.6750001907348633,1.340000152587887,2,0.03182255808561796,-1.7586456373896686,20.979999542236328,-2.285722070844687,21.209999084472656,1.1481437003076467,21.239999771118164,0.03182255808561796
9572,2018-03-01,20.46999931335449,20.770000457763672,20.31999969482422,20.540000915527344,1187000.0,-0.013018344298135864,-1.432431039193348,0.25926475366988355,57.703923314288595,69.97022210691341,0.5054212914926772,-0.33126718409731737,-0.9049884232652836,-1.1569380000908573,17.378836847519928,0.4500007629394531,0.9823935589416557,0.12499942779540518,-1.5819459122761863,1.8319447678669967,-0.7284732422403906,0.9784720978312009,0.9899997711181676,14.150914538142159,-56.99588055497557,0.853472670035796,3,0.42000007629394887,-0.639999389648434,-1.4774994850158656,-1.4049997329711879,1.6400012969970703,3,0.06790431576078482,-1.0487816224564799,20.739999771118164,-1.7586456373896686,20.979999542236328,-2.285722070844687,21.209999084472656,0.06790431576078482
9573,2018-03-02,20.81999969482422,20.86000061035156,20.46999931335449,20.46999931335449,1091900.0,0.017098211685888653,-1.2285764110276876,-4.999891011143908,56.92305525380336,68.11086343915998,0.15791865180618103,-0.6159757413890432,-1.2476589358648411,-1.4891851246577943,18.142795359938198,0.3900012969970703,0.959671738900127,0.4134998321533203,-1.2673427917321192,2.09434245603876,-0.4269214797893994,1.25392114409604,0.6171994018554692,47.169835086235594,-20.07258516734352,0.8404213119427205,3,0.05500030517578125,-0.9899997711181641,-1.8224997520446777,-1.755000114440918,1.7000007629394531,4,0.01921227782869317,-1.432431039193348,20.46999931335449,-1.0487816224564799,20.739999771118164,-1.7586456373896686,20.979999542236328,0.01921227782869317
9574,2018-03-05,21.049999237060547,21.06999969482422,20.649999618530273,20.76000022888184,981100.0,0.011047048300077744,1.5454555963355778,0.8285676917291819,59.420277035263766,67.28777472911266,-0.13310914368302562,-0.7356247730796674,-1.4597677132636733,-1.6991153940489383,18.951732963603302,0.4200000762939453,0.9082037560733163,0.5494994163513169,-1.048413138445266,2.1474119711479,-0.24945686104697273,1.3484556937496066,0.36485587158203003,70.87369471701817,7.028213926684131,0.7989562773982913,3,-0.19999980926513672,-1.2199993133544922,-2.052499294281006,-1.984999656677246,1.2800006866455043,0,0.03752973606462051,-1.2285764110276876,20.81999969482422,-1.432431039193348,20.46999931335449,-1.0487816224564799,20.739999771118164,0.03752973606462051
9575,2018-03-06,21.3700008392334,21.420000076293945,20.93000030517578,21.040000915527344,1045600.0,0.015201976901237035,1.279077194678921,1.1379346632202871,59.99999999999996,67.00055091791442,-0.4432911834430655,-0.8818920742992802,-1.7587583949777894,-1.9985798729575386,18.69583720243793,0.48999977111816406,0.8503791106994711,0.7305009841918952,-0.6343120455419928,2.0953140139257833,0.048094469324951206,1.4129074990588393,-1.0500011444091797,95.45461638897415,33.952817904579106,0.6824065148669447,3,-0.5000009536743164,-1.5400009155273438,-2.3100008964538574,-2.085000991821289,0.8799991607666016,1,0.039775313090328446,1.5454555963355778,21.049999237060547,-1.2285764110276876,20.81999969482422,-1.432431039193348,20.46999931335449,0.039775313090328446
9576,2018-03-07,21.280000686645508,21.399999618530273,21.1299991607666,21.26000022888184,791900.0,-0.004211518439562134,1.076940006162243,0.06060746178075969,56.17646547337822,66.17392937502368,-0.29670249906975954,-0.6371110378352753,-1.6470704470332365,-1.8875591014163682,17.730575203874118,0.2700004577636719,0.7471393682742367,0.5215007781982415,-0.5976205281822935,1.6406220845787765,-0.03805987499202601,1.081061431388509,-0.9380009841918948,87.27278717291149,28.566568128949754,0.5595606531902668,3,-0.4100008010864258,-1.4500007629394531,-2.1725010871887207,-1.9950008392333984,0.9799995422363317,2,0.04652254413410084,1.279077194678921,21.3700008392334,1.5454555963355778,21.049999237060547,-1.2285764110276876,20.81999969482422,0.04652254413410084
9577,2018-03-08,21.1299991607666,21.32999992370605,21.07999992370605,21.299999237060547,1081300.0,-0.007048943657837481,1.1738993423835744,-8.499809269503704,53.142842195496364,63.96188818242935,-0.10788020318557301,-0.3324610227750604,-1.4805455173733222,-1.716876452380525,17.116671254331262,0.25,0.6900856421212325,0.2624993324279785,-0.47431847006292216,0.9993171349188792,-0.10590956881747005,0.6309082336734271,-0.7664394508361809,69.47361235479077,14.481344229138742,0.3684089012454495,3,-0.25999927520751953,-1.2999992370605469,-1.9774994850158691,-1.8449993133544922,1.3000011444091797,3,0.044959810727459804,1.076940006162243,21.280000686645508,1.279077194678921,21.3700008392334,1.5454555963355778,21.049999237060547,0.044959810727459804
9578,2018-03-09,21.440000534057614,21.450000762939453,21.1200008392334,21.309999465942386,589100.0,0.0146711493423346,3.3999542240984693,-0.7647118221902667,51.335311236808415,60.41595645237756,-0.4319523807648622,-0.5543195925154905,-1.7626658599538914,-2.00769689301519,17.939384591004575,0.3299999237060547,0.6796760746970811,0.49850063323974325,-0.14606474382307155,1.143066010302558,0.17621794470833407,0.8207833217711524,-1.055312016799924,98.74997317794778,46.506809948941935,0.32228268853140746,3,-0.5550003051757777,-1.610000610351559,-2.2800006866455043,-2.1550006866455043,1.25,4,0.03125000278006729,1.1738993423835744,21.1299991607666,1.076940006162243,21.280000686645508,1.279077194678921,21.3700008392334,0.03125000278006729
9579,2018-03-12,21.1299991607666,21.489999771118164,20.989999771118164,21.440000534057614,1475500.0,-0.014459018916467503,1.4390252979651839,-2.3846063558204027,51.79638701041496,57.621889829155386,-0.1502978092438596,-0.1944302446929953,-1.4252318213108595,-1.680122501313683,18.483569515622822,0.5,0.6497859989288131,0.1504993438720703,-0.43950465546964423,0.7405033432137849,-0.14450265579878874,0.44550134354292936,-0.7026981536816415,35.71411541513823,-14.640632472026262,0.29500199967085805,3,-0.22499942779541016,-1.284998893737793,-1.9699993133544922,-1.8449993133544922,1.3900012969970703,0,0.06578331056339914,3.3999542240984693,21.440000534057614,1.1738993423835744,21.1299991607666,1.076940006162243,21.280000686645508,0.06578331056339914
9580,2018-03-13,21.209999084472656,21.270000457763672,21.0,21.21999931335449,745900.0,0.0037860826731406227,3.9089868742739236,0.03225865993969235,57.827455401349816,56.03619076897816,-0.21706835512703648,-0.22201863772368213,-1.4788829026572756,-1.739830059813258,19.141437140303054,0.2700004577636719,0.5345039501337965,0.18999929428100515,-0.3407403866003804,0.7207389751623907,-0.07537054615968586,0.45536913472169616,-0.7189361515457051,43.99986267089844,-9.618630878356448,0.26536984044069206,3,-0.30499935150146484,-1.3649988174438477,-2.0624990463256836,-1.9249992370605469,1.1300010681152344,1,0.05280532237520563,1.4390252979651839,21.1299991607666,3.3999542240984693,21.440000534057614,1.1738993423835744,21.1299991607666,0.05280532237520563
9581,2018-03-14,21.32999992370605,21.56999969482422,21.21999931335449,21.280000686645508,1363100.0,0.005657748440038635,-3.11760350050475,-4.999809269503614,58.227835876659924,56.09440327590831,-0.2733187839479889,-0.3057127697075792,-1.5667286456569975,-1.8375170271769434,19.495530491501594,0.3600006103515625,0.3842406936590699,0.27700014114379456,-0.24409631123051412,0.7980965935181032,0.016451914956640223,0.5375483673309489,-0.7790007804876282,58.62072367447413,1.0363392487515242,0.26054822618715395,3,-0.31000041961669567,-1.4449996948242152,-2.26999998092651,-2.0450000762939418,0.9200000762939489,2,0.04313174306538392,3.9089868742739236,21.209999084472656,1.4390252979651839,21.1299991607666,3.3999542240984693,21.440000534057614,0.04313174306538392
9582,2018-03-15,20.950000762939453,21.450000762939453,20.90999984741211,21.290000915527344,786600.0,-0.01781524435657733,-1.5714207863688794,-6.80010681315376,45.337646017666536,54.80713558300422,0.2033090871421699,0.08577227953048805,-1.1586494302669834,-1.4360694407504226,19.278982237077255,0.5400009155273438,0.26994024130711125,-0.10749902725219584,-0.6231033842245459,0.40810532972015423,-0.3653012057383691,0.15030315123397742,-0.3174815755925664,6.0607461780770455,-47.54528417654539,0.25780217848617487,3,0.15999889373779297,-0.7600011825561523,-1.9875006675720215,-1.6650009155273438,1.3999996185302734,3,0.06252980516639295,-3.11760350050475,21.32999992370605,3.9089868742739236,21.209999084472656,1.4390252979651839,21.1299991607666,0.06252980516639295
9583,2018-03-16,21.149999618530273,21.229999542236328,20.93000030517578,20.950000762939453,2246000.0,0.009546484406082634,-1.4999960263532255,-0.5882316642170338,49.08537524997572,53.65881316241665,0.061512124524917056,-0.10047594937118731,-1.3176715388375477,-1.6135584887229584,19.05073144590275,0.2999992370605469,0.19381078999269974,0.08049983978271413,-0.43181118664105256,0.5928108662064808,-0.1756556734291692,0.3366553529945975,-0.44248199058520044,36.36361009161055,-14.324445795297045,0.25615551321188296,3,0.09000015258789062,-0.7749996185302734,-2.187499523162842,-1.864999771118164,1.2100009918212855,4,0.060520128119721184,-1.5714207863688794,20.950000762939453,-3.11760350050475,21.32999992370605,3.9089868742739236,21.209999084472656,0.060520128119721184
9584,2018-03-19,21.170000076293945,21.350000381469727,21.06999969482422,21.21999931335449,870000.0,0.0009456481382699167,-1.2400054931640625,-0.24999761580054872,53.09446577868459,52.8915315822705,0.06741309566502807,-0.14192982106138174,-1.2949732175781428,-1.6084688916388963,18.151185740203175,0.2800006866455078,0.2200610571538384,0.10950031280517436,-0.3881778770692499,0.6071785026795986,-0.13933878213203954,0.35833940774238826,-0.39348388299854165,39.39398318064908,-11.492384945784117,0.24883909493721246,3,0.06999969482421875,-0.3950004577636719,-1.9024996757507324,-1.885000228881836,1.239999771118164,0,0.07179973794453387,-1.4999960263532255,21.149999618530273,-1.5714207863688794,20.950000762939453,-3.11760350050475,21.32999992370605,0.07179973794453387
9585,2018-03-20,21.1299991607666,21.36000061035156,21.0,21.209999084472656,713200.0,-0.001889509465431538,-1.117661578507415,1.6000228885329588,56.79439892072227,52.96019085419763,0.07799117278936762,-0.09747556301613258,-1.21282514060362,-1.543196130302121,17.135123323238403,0.36000061035155895,0.22699160147466912,0.06349945068359375,-0.43450857805279597,0.5615074794199835,-0.18550456368460289,0.3125034650517904,-0.29000428734889283,33.333237002572034,-21.50382783224873,0.24900401436819503,3,0.1100006103515625,-0.3549995422363281,-1.8024992942810059,-1.8149995803833008,1.4700012207031286,1,0.06578331056339914,-1.2400054931640625,21.170000076293945,-1.4999960263532255,21.149999618530273,-1.5714207863688794,20.950000762939453,0.06578331056339914
9586,2018-03-21,20.799999237060547,21.01000022888184,20.549999237060547,20.979999542236328,1448900.0,-0.015617602310121548,2.833314789795672,2.250005960470162,55.63138643129302,53.23669576928613,0.37184609842372396,0.2517314570066205,-0.846222731457118,-1.1913431255792517,16.094266882064478,0.5799999237060547,0.19717168654152673,-0.2705004692077644,-0.75796371199079,0.21696277357526128,-0.514232090599279,-0.026768847816249774,0.7700004577636719,27.777730682829656,-30.875467738882655,0.24373162139151305,3,0.26000022888183594,0.12000083923339844,-1.4724993705749512,-1.484999656677246,1.8500003814697266,2,0.07403850826991554,-1.117661578507415,21.1299991607666,-1.2400054931640625,21.170000076293945,-1.4999960263532255,21.149999618530273,0.07403850826991554
9587,2018-03-22,20.530000686645508,20.950000762939453,20.530000686645508,20.780000686645508,770100.0,-0.012980700015313817,-2.3600006103515625,1.3888865341414827,44.91230559294026,52.523028475523006,0.6121595542753795,0.5266808562268679,-0.547807274024148,-0.9024363867150313,15.191461082791843,0.4200000762939453,0.1304905478835039,-0.5264990806579597,-1.0594266083149897,0.006428446999070303,-0.7929628444864747,-0.2600353168294447,1.0195989990234366,0.0,-57.62285943337024,0.2664637638285156,3,0.5199995040893555,0.41499900817871094,-1.0475001335144043,-1.0600004196166992,2.079999923706051,3,0.08377979814064629,2.833314789795672,20.799999237060547,-1.117661578507415,21.1299991607666,-1.2400054931640625,21.170000076293945,0.08377979814064629
9588,2018-03-23,20.770000457763672,20.950000762939453,20.56999969482422,20.670000076293945,1088800.0,0.011690197909943523,-1.533330790211524,-0.40000152587890625,45.10492401961763,51.77953258765663,0.29851795312222507,0.2631567102414749,-0.7357055000251869,-1.1252935093728524,13.904474179294407,0.4200000762939453,0.0891376729433837,-0.262999343872071,-0.8032566795301186,0.27725799178597654,-0.5331280117010948,0.00712932395695276,0.7388152679443358,28.915637732415174,-25.91445411668744,0.2701286678290242,3,0.2799997329711914,0.17499923706054688,-1.1925005912780762,-1.205000877380371,1.9399986267089844,4,0.07607125127026482,-2.3600006103515625,20.530000686645508,2.833314789795672,20.799999237060547,-1.117661578507415,21.1299991607666,0.07607125127026482
9589,2018-03-26,21.07999992370605,21.11000061035156,20.850000381469727,20.90999984741211,976000.0,0.014925347092445751,1.2608573063431772,1.6999942779758939,44.91226872579835,50.34451184592869,-0.02159020479568241,-0.06016607231321913,-0.983768916520777,-1.41138352709579,12.446674546743182,0.3400001525878871,0.07675613782530633,0.053500080108637604,-0.48088706966170136,0.5878872298789766,-0.21369349477653188,0.3206936549938071,0.38966320043945757,66.26497441165169,15.888972897345269,0.2671935748851691,3,-0.029999732971187854,-0.13500022888183238,-1.5025000572204554,-1.5150003433227504,1.30999946594239,0,0.06072109541167747,-1.533330790211524,20.770000457763672,-2.3600006103515625,20.530000686645508,2.833314789795672,20.799999237060547,0.06072109541167747
9590,2018-03-27,21.01000022888184,21.18000030517578,20.88999938964844,21.06999969482422,627800.0,-0.0033206686469430258,1.0714300311305527,-0.35293787656092623,45.22967697757555,48.90027196825265,0.01906061294083372,0.01285554966715452,-0.8578171964654544,-1.323386878707705,11.507646245088834,0.2900009155273402,0.045198074042630765,-0.01799964904784801,-0.5520054995849968,0.5160062014893008,-0.2850025743164224,0.24900327622072638,0.4220763977636679,73.84612675953069,26.97499680039155,0.2670029252685747,3,-0.01999950408935902,-0.06500053405762074,-1.1925005912780797,-1.2050008773803746,1.2299995422363246,1,0.06663491686238676,1.2608573063431772,21.07999992370605,-1.533330790211524,20.770000457763672,-2.3600006103515625,20.530000686645508,0.06663491686238676
9591,2018-03-28,21.399999618530273,21.540000915527344,21.11000061035156,21.149999618530273,1063000.0,0.018562559990471295,-1.6060781208456774,-4.166703754331556,54.39740202936948,49.90691152510854,-0.4022678692531052,-0.3427352969548565,-1.1900476404461529,-1.692619428456517,11.503437496640338,0.5300006866455043,0.042560563164162346,0.33899974822998047,-0.20160039303445387,0.8795998894944148,0.0686996775977633,0.6092998188621976,-0.8699989318847656,86.13848858707046,40.38622165790214,0.2703000706322174,3,-0.36499881744384766,-0.4549999237060547,-1.4300003051757812,-1.5950002670288086,0.9400005340576172,2,0.05607480300608869,1.0714300311305527,21.01000022888184,1.2608573063431772,21.07999992370605,-1.533330790211524,20.770000457763672,0.05607480300608869
9592,2018-03-29,21.86000061035156,21.950000762939453,21.489999771118164,21.549999237060547,1394800.0,0.021495373832762565,-1.1395379783893118,1.2400054931640483,56.52174170584537,50.733174464649615,-0.8041784946395154,-0.7307262451336101,-1.5989609070998156,-2.124497055385202,12.556765429658878,0.5500011444091797,0.022263727531200317,0.729500675201411,0.15263148826002038,1.3063698621428017,0.44106608173071393,1.0179352686721082,-1.309799919128416,93.47825486027965,52.181400740565195,0.288434593470696,3,-0.6199998855590785,-0.725000381469723,-1.7850008010864222,-2.055001258850094,0.6499996185302805,3,0.03613902040810646,-1.6060781208456774,21.399999618530273,1.0714300311305527,21.01000022888184,1.2608573063431772,21.07999992370605,0.03613902040810646
9593,2018-04-02,21.21999931335449,21.86000061035156,21.15999984741211,21.790000915527344,1304400.0,-0.0292772771787575,-1.0289861482367992,-1.8387067003015154,51.26760805535284,50.53019027316831,-0.17120786196462134,-0.06242188240716473,-0.911354019881415,-1.4535812776045631,13.17899773543434,0.7000007629394496,-0.025958022452726937,0.06949939727782706,-0.489502633453224,0.6285014280088781,-0.21000161808769846,0.3490004126433526,-0.613806619262693,33.63625487023933,-8.021155174609937,0.27950101536552463,4,0.020001411437991834,-0.0849990844726527,-0.9449996948242152,-1.4149999618530238,1.3100013732910227,0,0.06550430452287026,-1.1395379783893118,21.86000061035156,-1.6060781208456774,21.399999618530273,1.0714300311305527,21.01000022888184,0.06550430452287026
9594,2018-04-03,21.84000015258789,21.90999984741211,21.25,21.34000015258789,1448900.0,0.029217759627504503,1.0625014901175405,-0.8771905168230968,57.70172426175355,50.63100419994956,-0.7668131097684707,-0.6537197944897457,-1.4823332762339163,-2.0331600033619033,13.463394715845833,0.6900005340576207,0.019895612065397472,0.6500001907348647,0.0144895131059819,1.2855108683637475,0.3322448519204251,0.9677555295493043,-1.1800551357421902,89.62259737362028,46.26785938721649,0.31775533881444107,4,-0.5999994277954102,-0.7049999237060547,-1.5650005340576172,-2.035000801086426,0.4500007629394531,1,0.039835115650476594,-1.0289861482367992,21.21999931335449,-1.1395379783893118,21.86000061035156,-1.6060781208456774,21.399999618530273,0.039835115650476594
9595,2018-04-04,22.21999931335449,22.5,21.68000030517578,21.729999542236328,1298900.0,0.017399228851267656,-1.77966824966298,0.979999542236321,60.229881630340856,51.14194811095487,-1.090626822945282,-1.0190198178119338,-1.8130425742830134,-2.368679954969469,13.499399586828808,0.8199996948242188,0.04974396950441218,0.9874994277954059,0.2046874749119283,1.7703113806788835,0.5960934513536671,1.3789054042371447,-1.5084520666650398,79.8560568637135,36.844762108866405,0.3914059764417388,4,-0.7049989700317347,-0.8099994659423793,-1.8724994659423793,-2.414999961853024,0.15999984741211293,2,0.007650768746503944,1.0625014901175405,21.84000015258789,-1.0289861482367992,21.21999931335449,-1.1395379783893118,21.86000061035156,0.007650768746503944
9596,2018-04-05,22.270000457763672,22.38999938964844,22.09000015258789,22.299999237060547,1189000.0,0.0022502765956042836,1.8571480472297284,-0.061222027162214684,66.41790478251013,53.5314591320182,-1.0171431391390797,-1.04460738621394,-1.8118342015243663,-2.3753756455346746,13.537350205779063,0.2999992370605504,0.06729056158222946,0.9880005836486809,0.07771777468824581,1.898283392609116,0.5328591791684616,1.4431419881289003,-1.4511460458755892,82.83585701149818,33.698532730772655,0.45514140448021817,4,-0.7350006103515625,-0.8600006103515625,-1.8600006103515625,-2.465001106262207,0.3599987030029297,3,-0.0013471345320538175,-1.77966824966298,22.21999931335449,1.0625014901175405,21.84000015258789,-1.0289861482367992,21.21999931335449,-0.0013471345320538175
9597,2018-04-06,22.07999992370605,22.420000076293945,21.96999931335449,22.229999542236328,1048800.0,-0.008531680743247727,-1.4324310391933206,5.000190742624737,61.59600760275417,55.36380175236669,-0.6528023702375094,-0.8219265875088624,-1.5688747259764604,-2.148163688951083,13.588610134983679,0.4500007629394567,0.07402185694656183,0.750500011444089,-0.2233145232791891,1.724314546167367,0.26359274408244815,1.2374072788057298,-1.160276776531255,68.65671429344103,17.164021783623333,0.48690726736163964,4,-0.40499973297118785,-0.6700000762939418,-1.6449999809265101,-2.2750005722045863,-0.06999969482421164,4,0.011775372725553845,1.8571480472297284,22.270000457763672,-1.77966824966298,22.21999931335449,1.0625014901175405,21.84000015258789,0.011775372725553845
9598,2018-04-09,22.11000061035156,22.3799991607666,21.989999771118164,22.1299991607666,756400.0,0.001358726754944417,-1.999992664050178,0.13332400849410136,61.691542052505184,57.22816545533412,-0.5282900339124126,-0.842346449213828,-1.540285059193831,-2.1458295558323677,13.421973473591969,0.3899993896484375,0.11492449993843934,0.7470006942748988,-0.28705325935884574,1.7810546479086433,0.22997371745802653,1.264027671091771,-1.0954608520072497,68.80004882812472,15.125221387063611,0.5170269768168717,4,-0.4150009155273402,-0.6250009536743129,-1.7500009536743129,-2.305001258850094,-0.32999992370605113,0,0.01809134362226139,-1.4324310391933206,22.07999992370605,1.8571480472297284,22.270000457763672,-1.77966824966298,22.21999931335449,0.01809134362226139
9599,2018-04-10,22.520000457763672,22.670000076293945,22.18000030517578,22.459999084472656,1835900.0,0.018543637996109252,1.7222163353537066,-3.000286123032371,65.83144517460492,59.5172508105596,-0.7962823073262868,-1.2046337364893276,-1.8824985085566937,-2.5239755963639823,13.763998119918158,0.5599994659423864,0.23466696819150812,1.0875004768371568,-0.061116698321317386,2.236117651995631,0.5131918892579215,1.661809064416392,-1.4163330849200229,84.8485198778526,27.41915602209184,0.5743085875792369,4,-0.630000114440918,-0.9200000762939453,-2.1675004959106445,-2.715001106262207,-0.8999996185302734,1,0.0004440598880357527,-1.999992664050178,22.11000061035156,-1.4324310391933206,22.07999992370605,1.8571480472297284,22.270000457763672,0.0004440598880357527
9600,2018-04-11,22.32999992370605,22.559999465942386,22.25,22.46999931335449,1006700.0,-0.008436968481149387,-1.0666683620920578,-2.333269756500731,67.99999999999997,61.0286505850741,-0.446279932081044,-0.9764884100774296,-1.6361603020747495,-2.313600703985813,14.124506203128838,0.30999946594238637,0.34403593030861757,0.841499900817869,-0.3689855282081389,2.051985329843877,0.23625718630486503,1.446742615330873,-1.101025934586378,51.42860256892307,-9.34866932799045,0.6052427145130036,4,-0.4149999618530238,-0.7299995422363246,-1.9900002479553187,-2.5250005722045863,-2.7700004577636648,2,-0.0017912677257219123,1.7222163353537066,22.520000457763672,-1.999992664050178,22.11000061035156,-1.4324310391933206,22.07999992370605,-0.0017912677257219123
9601,2018-04-12,22.25,22.46999931335449,22.209999084472656,22.34000015258789,872800.0,-0.0035826208678630955,-2.058790530685474,0.6428610354223433,71.18224043754358,62.65759488859612,-0.260412835031822,-0.8685620632551618,-1.5034593288716174,-2.213165422819472,13.88044449073913,0.2600002288818324,0.43963819697716033,0.7154999732971206,-0.5387556081981266,1.9697555547923677,0.08837218254949875,1.3426277640447424,-0.9057439239063854,40.00005449561613,-27.28926824045032,0.627127790747623,4,-0.33500003814697266,-0.6499996185302734,-1.9000000953674316,-2.445000648498535,-2.9599990844726562,3,0.005842658910858445,-1.0666683620920578,22.32999992370605,1.7222163353537066,22.520000457763672,-1.999992664050178,22.11000061035156,0.005842658910858445
9602,2018-04-13,22.26000022888184,22.38999938964844,22.190000534057614,22.25,712600.0,0.0004494484890713579,-2.076925334154907,-0.11111346585855683,69.45167515344687,64.67804678838435,-0.2321155906626764,-0.8172913292074959,-1.4592333366574763,-2.212204650079105,14.428627537937777,0.19999885559082742,0.54995674010868,0.6600002288818381,-0.602528751639337,1.922529209403013,0.02873573862125056,1.2912647191424256,-0.8096846327721998,39.70593185158642,-31.09744826138786,0.631264490260588,4,-0.30000019073486683,-0.6599998474121129,-1.9100003242492711,-2.4550008773803746,-2.860000610351566,4,0.01662169488231613,-2.058790530685474,22.25,-1.0666683620920578,22.32999992370605,1.7222163353537066,22.520000457763672,0.01662169488231613
9603,2018-04-16,22.43000030517578,22.559999465942386,22.200000762939453,22.280000686645508,1677200.0,0.007637020419854812,-1.322576278694902,14.999618538999059,68.29266653744273,65.85481815234982,-0.23739115153497892,-0.9343866466020572,-1.571268975726447,-2.364076401232822,15.116593450983796,0.35999870300293324,0.6111777048739242,0.7660002708435059,-0.5298134220674413,2.061813963754453,0.11809342438803228,1.4139071172989794,-0.8821099506513974,51.020431995204376,-19.516098174495426,0.6479068464554744,4,-0.25500011444091797,-0.8299999237060547,-2.080000400543213,-2.6250009536743164,-2.940000534057617,0,-0.018724925126150205,-2.076925334154907,22.26000022888184,-2.058790530685474,22.25,-1.0666683620920578,22.32999992370605,-0.018724925126150205
9604,2018-04-17,22.690000534057614,22.70000076293945,22.450000762939453,22.489999771118164,653600.0,0.011591628414817201,1.272714662227812,1.3333418104599029,71.64946122384764,67.12366032940612,-0.4069322934174622,-1.1327502403210445,-1.7555485115575955,-2.6029750033104797,15.679863493799505,0.2700004577636683,0.6407340311950307,0.9500004768371539,-0.40094487242628674,2.3009458261005946,0.2745278022054336,1.6254731514688743,-1.052341401791665,98.0391716874792,26.76788381928371,0.675472674631721,4,-0.35500049591064453,-1.0749998092651332,-2.3325004577636683,-2.885001182556149,-2.870000839233395,1,-0.04010576579961733,-1.322576278694902,22.43000030517578,-2.076925334154907,22.26000022888184,-2.058790530685474,22.25,-0.04010576579961733
9605,2018-04-18,22.520000457763672,22.81999969482422,22.489999771118164,22.70000076293945,869100.0,-0.007492290537356894,-1.7499801319240245,-0.8999980926586414,65.30053463005049,66.99950809024395,-0.2122188964993761,-0.8993874690350658,-1.4915439695151456,-2.406739756052229,16.54011936219381,0.3299999237060547,0.7423493774681376,0.7105003356933608,-0.6512862385267333,2.072286909913455,0.02960704858331198,1.3913936228034096,-0.7761071624303746,52.38101004841066,-16.30702470913573,0.6808932871100474,4,-0.1250009536743164,-0.8450002670288086,-2.145000457763672,-2.700000762939453,-2.4400005340576207,2,-0.03996445826980444,1.272714662227812,22.690000534057614,-1.322576278694902,22.43000030517578,-2.076925334154907,22.26000022888184,-0.03996445826980444
9606,2018-04-19,22.34000015258789,22.40999984741211,22.190000534057614,22.38999938964844,1104700.0,-0.007992908593113635,3.8888653414149053,0.27777306828299053,57.10057468669873,66.50001554401557,-0.023741603118700993,-0.6304206167318398,-1.227686387742601,-2.2022426486642956,18.02774234068508,0.32999992370605824,0.7675901416878936,0.4534999847412102,-0.8404092941701613,1.7474092636525818,-0.19345465471447554,1.100454624196896,-0.4669740893156842,23.809494975795236,-40.018393980722166,0.6469546394556859,4,0.06499958038330078,-0.6649999618530273,-1.9650001525878906,-2.520000457763672,-2.3199996948242188,3,-0.1244404954188626,-1.7499801319240245,22.520000457763672,1.272714662227812,22.690000534057614,-1.322576278694902,22.43000030517578,-0.1244404954188626
9607,2018-04-20,22.25,22.520000457763672,22.09000015258789,22.450000762939453,734400.0,-0.004028654967464962,1.529412424687812,4.000076295109199,68.19786795099135,67.22294064384735,0.10382760426422522,-0.4268397733378535,-1.0547577457566568,-2.088020343986635,19.62321003480706,0.43000030517578125,0.7480368522605616,0.277499866485595,-0.8554122830635293,1.4104120160347193,-0.2889562082889654,0.8439559412601554,-0.26333710094155194,21.91780106080004,-43.840103509326255,0.566456074774562,4,0.2049999237060547,-0.5749998092651367,-1.7975001335144043,-2.390000343322754,-2.2399997711181605,4,-0.1330336667178722,3.8888653414149053,22.34000015258789,-1.7499801319240245,22.520000457763672,1.272714662227812,22.690000534057614,-0.1330336667178722
9608,2018-04-23,22.350000381469727,22.3799991607666,22.190000534057614,22.290000915527344,425300.0,0.004494399167178642,2.166722299047951,-0.2999961853172862,61.03895031570291,66.69044121508047,0.046322693271822146,-0.4241476117568119,-1.1015180650525878,-2.1632905182383624,21.304898785634467,0.18999862670898793,0.6996258367451631,0.2985002517700188,-0.692858007059634,1.2898585105996716,-0.1971788776448058,0.7941793811848434,-0.2633370669193873,35.616492043999685,-26.00227906518603,0.4956791294148262,4,0.10499954223632812,-0.6750001907348633,-1.7000007629394531,-2.4900007247924805,-1.6000003814697266,0,-0.1319910833373088,1.529412424687812,22.25,3.8888653414149053,22.34000015258789,-1.7499801319240245,22.520000457763672,-0.1319910833373088
9609,2018-04-24,22.36000061035156,22.440000534057614,22.229999542236328,22.440000534057614,1051800.0,0.00044743752622578015,4.250029802350721,-1.3333439298089456,53.60827276204109,65.09136041086282,0.012560580700416324,-0.3513505161624195,-1.0702819376980806,-2.151285089895673,23.008159027235575,0.2100009918212855,0.6897798931722896,0.24450044631957724,-0.6425642574069172,1.1315651500460717,-0.19903190554367,0.6880327981828245,-0.2700004577636683,36.986387270399014,-21.40324688765137,0.44353235186324724,4,0.09499931335449574,-0.6850004196166957,-1.552500724792477,-2.500000953674313,-2.060001373291012,1,-0.12835423796476675,2.166722299047951,22.350000381469727,1.529412424687812,22.25,3.8888653414149053,22.34000015258789,-0.12835423796476675
9610,2018-04-25,22.40999984741211,22.540000915527344,22.239999771118164,22.290000915527344,722100.0,0.0022361017753014245,-1.727267998335414,-1.4999880790596762,53.60822715117194,63.13869226793263,-0.0278231794509729,-0.3068182721191839,-1.0785807169627901,-2.185630399652382,24.700856577148112,0.3000011444091797,0.6797634458887281,0.22449970245361328,-0.5015999001292784,0.9505993050365049,-0.13855009883783254,0.5875495037450591,-0.23239974975586009,71.11092273131861,15.160329033021739,0.363049801291446,4,0.04500007629394531,-0.7349996566772461,-1.4025001525878906,-2.5500001907348633,-2.5900001525878906,2,-0.11557341232588103,4.250029802350721,22.36000061035156,2.166722299047951,22.350000381469727,1.529412424687812,22.25,-0.11557341232588103
9611,2018-04-26,22.60000038146973,22.6299991607666,22.170000076293945,22.459999084472656,733700.0,0.008478381764895904,3.6000171662359213,1.1666878596179207,63.40205678779317,62.46651244952666,-0.18210538405341836,-0.42404948948484034,-1.2325174507674284,-2.3579148650988166,25.727308486869322,0.45999908447265625,0.6150264123347071,0.35450019836425994,-0.2922890024103424,1.0012893991388623,0.031105597976957,0.6778947987515629,0.21999931335448863,94.44466029705309,38.44476183956728,0.32339460038730194,4,-0.14500045776367543,-0.9250001907348668,-1.5925006866455114,-2.740000724792484,-2.5100002288818395,3,-0.11150444315168628,-1.727267998335414,22.40999984741211,4.250029802350721,22.36000061035156,2.166722299047951,22.350000381469727,-0.11150444315168628
9612,2018-04-27,22.649999618530273,22.790000915527344,22.6299991607666,22.65999984741211,736100.0,0.002212355584805259,-5.399923707800878,-0.07142954455661185,63.77547793169566,61.96460260444366,-0.191057121226347,-0.43408516811428655,-1.251253556860398,-2.391164479217661,26.133146018698426,0.19000053405761363,0.5548990199580786,0.36499948501586843,-0.2791486239177381,1.009147593949475,0.04292543054906517,0.6870735394826717,0.15700008392333942,77.41917621108783,22.08671770839296,0.3220740544668035,4,-0.19499969482421875,-0.9749994277954102,-1.6599998474121094,-2.7899999618530273,-2.1199989318847656,4,-0.11611475519032521,3.6000171662359213,22.60000038146973,-1.727267998335414,22.40999984741211,4.250029802350721,22.36000061035156,-0.11611475519032521
9613,2018-04-30,22.61000061035156,22.729999542236328,22.38999938964844,22.729999542236328,1923800.0,-0.001765960655733978,4.666719649044668,11.999618539004741,52.83019320600072,59.87357282468289,-0.1372759641675252,-0.2999921555451941,-1.1814235031070375,-2.3351170954654847,27.136269152521997,0.3400001525878871,0.48683748388056003,0.25550041198730256,-0.1664488534522235,0.6774496774268286,0.04452577926753776,0.46647504470706735,0.18425909957885978,70.96773201172653,18.568749272069866,0.2109746327197637,4,-0.15500068664550426,-0.9150009155273402,-1.612500667572018,-2.750000953674313,-2.4500007629394496,0,-0.11499337953486644,-5.399923707800878,22.649999618530273,3.6000171662359213,22.60000038146973,-1.727267998335414,22.40999984741211,-0.11499337953486644
9614,2018-05-01,22.709999084472656,22.770000457763672,22.450000762939453,22.61000061035156,965700.0,0.004422754153987629,1.9090719933416562,-0.8333280350955322,62.66665479870467,59.58091951008891,-0.26165515168979425,-0.3493836887237123,-1.2639985916102532,-2.416247035097296,28.126483420547398,0.31999969482421875,0.43405404371724643,0.3119989395141616,-0.06343621045956027,0.6874340894878834,0.12428136452730243,0.4997165145010207,0.0800018310546875,87.09649632835885,33.146519062179514,0.18771757498686065,5,-0.26999855041503906,-0.8749990463256836,-1.7124991416931152,-2.84999942779541,-2.4499988555908168,1,-0.08630555541557694,4.666719649044668,22.61000061035156,-5.399923707800878,22.649999618530273,3.6000171662359213,22.60000038146973,-0.08630555541557694
9615,2018-05-02,22.38999938964844,22.729999542236328,22.36000061035156,22.670000076293945,1718700.0,-0.014090696068896236,-1.1764755381275103,-2.800049591821029,54.02297590599182,59.23896409001038,0.04242617713953578,-0.01685939091900579,-0.9189738050196432,-2.0847962145951335,28.039264195778546,0.3699989318847692,0.36816452233056296,-0.016500759124753017,-0.38254780411870826,0.3495462858692022,-0.19952428162173064,0.1665227633722246,0.3876015090942353,35.483712187634204,-19.395121503340953,0.18302352249697787,5,0.050001144409176135,-0.5349998474121129,-1.3924994468689,-2.529999732971195,-1.5999984741210973,2,-0.09334525277183181,1.9090719933416562,22.709999084472656,4.666719649044668,22.61000061035156,-5.399923707800878,22.649999618530273,-0.09334525277183181
9616,2018-05-03,22.239999771118164,22.59000015258789,22.18000030517578,22.54999923706055,1914500.0,-0.006699402528774767,1.1025563277303116,1.107138234753196,49.46807215469828,57.157875668200035,0.19752037126702504,0.13784478497385066,-0.7358271135810952,-1.921866065685947,27.726767895749433,0.4099998474121094,0.2541800026499068,-0.16500034332275249,-0.5336393177623577,0.20363863111685276,-0.3493198305425551,0.01931914389705014,0.5300006866455078,9.83596818170448,-45.022178171074806,0.1843194872198019,5,0.24000072479248047,-0.27499961853027344,-1.2724995613098145,-2.380000114440918,-1.2700004577636754,3,-0.10881295419061399,-1.1764755381275103,22.38999938964844,1.9090719933416562,22.709999084472656,4.666719649044668,22.61000061035156,-0.10881295419061399
9617,2018-05-04,22.34000015258789,22.420000076293945,22.1299991607666,22.18000030517578,1292400.0,0.0044964200763881745,-1.230757944775375,-0.5161294292095505,47.51380458607317,55.65508169824117,0.12474762700767528,0.061473472208746216,-0.8037364059530994,-2.0091811665346455,27.66950199592626,0.29000091552734375,0.18484914826913013,-0.07799997329711772,-0.4153954648349405,0.25939551824070506,-0.24669771906602733,0.0906977724717919,0.418000297546385,32.81258847546529,-21.600270443417052,0.1686977457689107,5,0.11999988555908203,-0.35000038146972656,-1.3499999046325684,-2.4800004959106445,-1.25,4,-0.10071620343025633,1.1025563277303116,22.239999771118164,-1.1764755381275103,22.38999938964844,1.9090719933416562,22.709999084472656,-0.10071620343025633
9618,2018-05-07,22.51000022888184,22.59000015258789,22.21999931335449,22.350000381469727,871700.0,0.0076096721187468574,1.3125074505877246,1.0000000000000222,44.7674250976411,54.67276529108561,-0.02254000910558318,-0.08118556196348692,-0.9528706445816191,-2.1641012659033336,27.761000282035504,0.370000839233402,0.17102517252543947,0.07200012207031747,-0.23453226370529734,0.3785325078459323,-0.08126607081748816,0.2252663149581231,0.2228801696777296,59.37504656603492,10.047679090764312,0.15326619288780696,5,-0.050000190734866834,-0.5200004577636754,-1.3224997520446813,-2.4349994659423864,-2.139999389648441,0,-0.0879608850334821,-1.230757944775375,22.34000015258789,1.1025563277303116,22.239999771118164,-1.1764755381275103,22.38999938964844,-0.0879608850334821
9619,2018-05-08,22.53000068664551,22.559999465942386,22.18000030517578,22.489999771118164,1229300.0,0.0008885143296448739,6.600099183641859,0.25000596047017853,50.318479075627195,54.3072377271362,-0.017757371154345947,-0.1058240693072996,-0.9503754894726129,-2.161407445902558,27.31278504946011,0.3799991607666051,0.13053054285462196,0.09150056838989684,-0.21562705489217748,0.39862819167197117,-0.0620632432511421,0.24506438003093578,0.1787644624023379,66.66687859415839,16.993542830201946,0.15356381164103758,5,-0.07000064849853871,-0.495000839233402,-1.3425002098083532,-2.4549999237060582,-2.2500000000000036,1,-0.10519310994243347,1.3125074505877246,22.51000022888184,-1.230757944775375,22.34000015258789,1.1025563277303116,22.239999771118164,-0.10519310994243347
9620,2018-05-09,22.290000915527344,22.59000015258789,22.280000686645508,22.53000068664551,941800.0,-0.010652452898522347,-1.3846091772732274,-5.999856952126201,48.466278487411486,52.647706804871554,0.2273374375079591,0.13810620716551725,-0.6827904058894418,-1.89923991707834,26.868107911828698,0.3099994659423828,0.10870265268013668,-0.14649925231933736,-0.45710299907873164,0.16410449444005692,-0.3018011256990363,0.00880262106036156,0.3956135939892569,34.78291516877926,-17.411768094822655,0.15530187337969767,5,0.1699991226196289,-0.04000091552734375,-1.1025004386901855,-2.2150001525878906,-1.7400016784667969,2,-0.09107225676385655,6.600099183641859,22.53000068664551,1.3125074505877246,22.51000022888184,-1.230757944775375,22.34000015258789,-0.09107225676385655
9621,2018-05-10,22.3799991607666,22.51000022888184,22.32999992370605,22.399999618530273,648800.0,0.004037606170602004,-2.0000317894267776,0.08333532015671939,53.987715703608835,51.56017766841747,0.11493702504998282,0.06149965185512585,-0.7358517081200588,-1.968078413856496,26.52499641275327,0.21999931335449574,0.11133121295134174,-0.06300096511840891,-0.36241085059802813,0.2364089203612103,-0.21270590785821852,0.0867039776214007,0.28339073479999755,54.34770890605499,-1.607529605230937,0.14970494273980917,5,0.07000064849853516,0.015000343322753906,-0.9174990653991699,-2.029998779296875,-1.6999988555908203,3,-0.07104550066412041,-1.3846091772732274,22.290000915527344,6.600099183641859,22.53000068664551,1.3125074505877246,22.51000022888184,-0.07104550066412041
9622,2018-05-11,22.6299991607666,22.670000076293945,22.40999984741211,22.450000762939453,746600.0,0.011170688533280293,1.0,-8.99971390425329,57.86515649946952,52.119618034358446,-0.15443934175991103,-0.1679716925033432,-0.9365439300655964,-2.1923760180030456,26.380162833441297,0.29000091552734375,0.11718711165959306,0.16849908828735494,-0.12901855170186138,0.46601672827657126,0.019740268292746777,0.3172579082819631,-0.5,91.83654403836498,31.932647354231918,0.14875881999460736,5,-0.17999935150146484,-0.2349996566772461,-1.1574993133544922,-2.279998779296875,-1.619998931884762,4,-0.07335395090469277,-2.0000317894267776,22.3799991607666,-1.3846091772732274,22.290000915527344,6.600099183641859,22.53000068664551,-0.07335395090469277
9623,2018-05-14,22.01000022888184,22.63999938964844,21.88999938964844,22.6299991607666,1789800.0,-0.027397214090915556,1.3437522351762847,-3.4444691695541865,42.67779688678398,49.898633821922814,0.41515730547878604,0.4415890611045228,-0.28470832699659,-1.5528931096513539,25.27998761776545,0.75,0.06904756941106882,-0.430499839782712,-0.7901764238124009,-0.07082325575302306,-0.6103381317975547,-0.2506615477678693,0.6599998474121058,15.384709435254198,-45.45930534221064,0.17983829201484378,5,0.2999992370605433,0.34499931335448863,-0.46750020980835316,-1.659999847412113,-1.0,0,-0.04179918522157544,1.0,22.6299991607666,-2.0000317894267776,22.3799991607666,-1.3846091772732274,22.290000915527344,-0.04179918522157544
9624,2018-05-15,21.780000686645508,21.979999542236328,21.520000457763672,21.93000030517578,2342300.0,-0.010449774640825416,2.680020752111451,0.24193528539522316,37.74317824400323,48.0897674150352,0.5580481220348297,0.6323384797457479,-0.032303032254098696,-1.300717079394861,24.17733504079406,0.4899997711181676,0.005724860064958648,-0.6149993896484389,-1.0615294922520384,-0.16846928704483943,-0.8382644409502404,-0.3917343383466374,0.8899993896484375,22.608723054545212,-35.41078419811856,0.2232650513018,5,0.3149995803833008,0.3899993896484375,-0.1900010108947754,-1.4300003051757812,-1.4200000762939489,1,-0.06473828296418083,1.3437522351762847,22.01000022888184,1.0,22.6299991607666,-2.0000317894267776,22.3799991607666,-0.06473828296418083
9625,2018-05-16,21.6200008392334,21.81999969482422,21.559999465942386,21.770000457763672,2021000.0,-0.007346181926900175,1.0800177003303268,1.0,30.70861943638451,46.005383779667,0.667535806391232,0.7604438373392668,0.13838912713553952,-1.1197250206088931,22.80883411320574,0.2600002288818324,-0.03589145297977936,-0.7299992561340325,-1.2903745318822857,-0.1696239803857793,-1.0101868940081573,-0.4498116182599077,1.0199985504150426,8.695688229664754,-42.86909864734872,0.28018763787412615,5,0.47499942779541016,0.5499992370605469,0.1249995231628418,-1.1850004196166992,-1.2900009155273473,2,-0.061979653125462386,2.680020752111451,21.780000686645508,1.3437522351762847,22.01000022888184,1.0,22.6299991607666,-0.061979653125462386
9626,2018-05-17,19.559999465942386,21.34000015258789,19.43000030517578,21.200000762939453,5739700.0,-0.09528220598182247,-1.0105265588311765,10.93336978497766,16.04392020483698,42.508729959529646,2.578564004298123,2.7420839124902763,2.1882672865944564,0.9501415437539826,23.483399754536048,2.190000534057617,-0.1623354788098581,-2.6510005950927713,-4.018994166821361,-1.2830070233641813,-3.3349973809570663,-1.9670038092284763,3.035199966430664,4.01232006018756,-42.45281420799734,0.6839967858642955,5,1.490000724792477,1.5650005340576136,2.1975007057189906,0.8750009536743129,0.8999996185302699,3,0.0506134866129182,1.0800177003303268,21.6200008392334,2.680020752111451,21.780000686645508,1.3437522351762847,22.01000022888184,0.0506134866129182
9627,2018-05-18,19.290000915527344,19.61000061035156,19.11000061035156,19.450000762939453,2465500.0,-0.013803607248822347,1.0833353201567515,0.09756080541221397,15.271933135788316,39.23145307487934,2.6489918416574625,2.9291349191616582,2.4496322350484547,1.2266193694181382,24.07641412984346,0.5,-0.2702158513098496,-2.7729991912841783,-4.663797727252515,-0.8822006553158417,-3.7183984592683466,-1.82759992330001,3.115286569213872,5.099160550181208,-36.6858077768047,0.9453992679841675,5,1.5999994277954102,1.6749992370605469,2.467499256134033,1.1449995040893555,1.3999996185302699,4,0.07205802611080059,-1.0105265588311765,19.559999465942386,1.0800177003303268,21.6200008392334,2.680020752111451,21.780000686645508,0.07205802611080059
9628,2018-05-21,19.399999618530273,19.61000061035156,19.15999984741211,19.299999237060547,1698900.0,0.005702368988193651,-1.3684302988018626,-0.6250029802350809,15.448822678915704,35.357046808578055,2.2925304407958613,2.7265916278078066,2.3221063186413957,1.1274777945350962,24.701475738867284,0.4500007629394496,-0.36681778112048136,-2.515500450134276,-4.742412069398185,-0.288588830870367,-3.6289562597662304,-1.4020446405023215,2.7416649162597686,10.104498819038515,-24.876945068179946,1.1134558096319551,5,1.4900007247924805,1.5650005340576172,2.380000591278076,1.0350008010864258,1.2299995422363281,0,0.08298972381492953,1.0833353201567515,19.290000915527344,-1.0105265588311765,19.559999465942386,1.0800177003303268,21.6200008392334,0.08298972381492953
9629,2018-05-22,19.489999771118164,19.520000457763672,19.239999771118164,19.420000076293945,1551500.0,0.004639183214309117,3.3076674785058247,0.6999942779759294,18.201728243551955,31.994319003704778,1.9287900765519979,2.5408231331722106,2.2252571889267188,1.0502457109524244,25.239303175846985,0.2800006866455078,-0.4773527116694609,-2.282000255584716,-4.745609874396628,0.18160936322719579,-3.5138050649906702,-1.050195446178762,2.409131649716798,14.022113990512633,-20.032612542535244,1.231804809405956,5,1.4000005722045898,1.4750003814697266,2.397500514984131,0.9450006484985352,1.5,1,0.07798873656305183,-1.3684302988018626,19.399999618530273,1.0833353201567515,19.290000915527344,-1.0105265588311765,19.559999465942386,0.07798873656305183
9630,2018-05-23,19.81999969482422,19.86000061035156,19.46999931335449,19.489999771118164,1825800.0,0.016931756161181477,-1.1081103372906027,4.714305177111717,24.4725512580263,28.714856287528942,1.3539575391831207,2.115290068712728,1.8895226737391688,0.7337850429879111,25.28276038488759,0.3900012969970703,-0.6019139718561135,-1.822500324249269,-4.413877733474198,0.7688770849756601,-3.1181890288617318,-0.5268116196368062,1.8560012611720715,31.838530503044172,-5.061606868550367,1.2956887046124639,5,1.0700006484985352,1.1450004577636719,2.155000686645508,0.6300010681152344,1.0100002288818324,2,0.027245253473356712,3.3076674785058247,19.489999771118164,-1.3684302988018626,19.399999618530273,1.0833353201567515,19.290000915527344,0.027245253473356712
9631,2018-05-24,20.07999992370605,20.1200008392334,19.68000030517578,19.809999465942386,1421300.0,0.013118074313075212,1.5142723240073677,0.8181833945033452,26.93875342593192,25.278589279358098,0.8195799570270559,1.7463542562728485,1.6228222663107452,0.490889482939906,24.922945548279813,0.4400005340576172,-0.7499487762544277,-1.4365000724792516,-4.07645440440578,1.2034542594472768,-2.7564772384425176,-0.11652290651598562,1.3907210046386602,96.03951421163221,56.200701437956546,1.3199771659632649,5,0.7950000762939489,0.870000839233402,1.9549999237060582,0.4300003051757848,0.42000007629394887,3,0.012450199250491734,-1.1081103372906027,19.81999969482422,3.3076674785058247,19.489999771118164,-1.3684302988018626,19.399999618530273,0.012450199250491734
9632,2018-05-25,20.020000457763672,20.299999237060547,20.0,20.1200008392334,999200.0,-0.00298802122362285,-3.285663683056089,-0.3703711552861822,24.008327038545545,23.20420374066494,0.5256995941450491,1.6856420314834537,1.687536594465442,0.567658698583152,24.0874430670735,0.2999992370605469,-0.8946219087967116,-1.3649995803833015,-4.029119830157953,1.2991206693913497,-2.697059705270629,-0.0329394554959741,1.2618628451415859,75.43869042042002,36.4984027957446,1.332060124887326,5,0.5249996185302734,0.9300003051757812,2.0199995040893555,0.48999977111816406,0.6700000762939418,4,0.0219779528795343,1.5142723240073677,20.07999992370605,-1.1081103372906027,19.81999969482422,3.3076674785058247,19.489999771118164,0.0219779528795343
9633,2018-05-29,20.01000022888184,20.040000915527344,19.850000381469727,19.920000076293945,1042300.0,-0.0004995119207379384,1.533314683891969,-0.8999980926586787,23.640134807393466,21.637198914374967,0.24827360971592682,1.571437932303997,1.6957851449449883,0.5994905837104199,24.17234570195469,0.1900005340576172,-1.075552274432038,-1.2449997901916454,-3.9111737618666567,1.4211741814833658,-2.5780867760291493,0.08808719564585843,1.098114058619121,72.64158921807697,35.67148293204393,1.3330869858375056,5,0.45499992370605113,0.9400005340576136,2.0549998283386195,0.49999999999999645,1.3099994659423793,1,0.0339830233582048,-3.285663683056089,20.020000457763672,1.5142723240073677,20.07999992370605,-1.1081103372906027,19.81999969482422,0.0339830233582048
9634,2018-05-30,20.75,20.93000030517578,20.01000022888184,20.06999969482422,3390000.0,0.036981497383996365,-1.3000023841880763,7.555546136565632,35.41664408912813,22.160312764679812,-0.7299597784437637,0.7136608555476407,0.9619516684247067,-0.11383347902377494,23.53034386529388,0.9200000762939418,-1.2876080852135239,-0.4070000648498535,-2.990804695022071,2.1768045653223638,-1.6989023799359622,0.8849022502362551,0.19826519332900716,87.67122034956716,48.3414671186416,1.291902315086109,5,-0.5249996185302734,0.20000076293945312,1.315000057220459,0.06499958038330078,0.5699996948242188,2,-0.0057831729751035565,1.533314683891969,20.01000022888184,-3.285663683056089,20.020000457763672,1.5142723240073677,20.07999992370605,-0.0057831729751035565
9635,2018-05-31,20.299999237060547,20.65999984741211,20.01000022888184,20.65999984741211,2546300.0,-0.02168678375611821,2.6111028694951695,-0.529412424687812,31.560276132801533,23.884352312231428,-0.5441113830191,1.053046047073309,1.4143063597759102,0.36001805145074783,23.1841400795316,0.7399997711181605,-1.44507880980575,-0.7525008201599128,-3.2950638989099623,1.7900622585901367,-2.0237823595349376,0.5187807192151119,0.6300010681152344,49.59991455078125,11.667108516460672,1.2712815393750243,5,-0.279998779296875,0.6500015258789062,1.765000820159912,0.7000007629394531,0.28000068664550426,3,0.033990175368968645,-1.3000023841880763,20.75,1.533314683891969,20.01000022888184,-3.285663683056089,20.020000457763672,0.033990175368968645
9636,2018-06-01,19.81999969482422,20.34000015258789,19.799999237060547,20.34000015258789,1852800.0,-0.02364529853577635,1.0769247698345743,1.4444432670707412,26.06472836189856,25.083551781799233,-0.02609661401598018,1.4149970542851662,1.901769238213788,0.8600419543235063,23.564581529249377,0.5400009155273438,-1.5976160701279127,-1.1115003585815444,-3.6464377023144507,1.423436985151362,-2.3789690304479976,0.1559683132849088,1.1100006103515625,1.7699503414657198,-28.132208656614065,1.2674686718664538,6,0.22500038146972656,1.1300010681152344,2.2450003623962402,1.5799999237060547,0.6499996185302699,4,0.05095863998149208,2.6111028694951695,20.299999237060547,-1.3000023841880763,20.75,1.533314683891969,20.01000022888184,0.05095863998149208
9637,2018-06-04,20.09000015258789,20.13999938964844,19.729999542236328,19.82999992370605,1357100.0,0.013622626736678578,1.2777851364023844,-0.5000000000000069,32.60869039404375,26.99020375014679,-0.19074179451688522,1.0200899622633806,1.6512276153505958,0.6089650963077275,24.173309237362773,0.4099998474121129,-1.7274823392776462,-0.7289999008178718,-3.1996352081096973,1.7416354064739537,-1.9643175544637828,0.5063177528280391,0.6944001770019526,30.00003178912367,-1.6666718406690926,1.2353176536459123,6,-0.005000114440917969,0.8600006103515625,1.9749999046325684,1.3099994659423828,0.4400005340576172,0,0.02040815551508568,1.0769247698345743,19.81999969482422,2.6111028694951695,20.299999237060547,-1.3000023841880763,20.75,0.02040815551508568
9638,2018-06-05,20.530000686645508,20.57999992370605,20.059999465942386,20.059999465942386,1552800.0,0.021901469921140837,-1.2127621583014123,1.8076954113633479,39.09249476560911,29.311400030375367,-0.5069010384553145,0.4470685873957905,1.228462866179136,0.20069818051054256,24.086830531277403,0.5200004577636648,-1.5651969963242394,-0.1899993896484382,-2.530588768143584,2.1505899888467077,-1.3602940788960112,0.9802952995991348,0.12044766540527263,66.66671964853946,32.45575856257926,1.1702946892475725,6,-0.3300008773803711,0.4099998474121094,1.5349993705749512,1.0149993896484375,-0.020000457763668322,1,0.007793465273295608,1.2777851364023844,20.09000015258789,1.0769247698345743,19.81999969482422,2.6111028694951695,20.299999237060547,0.007793465273295608
9639,2018-06-06,20.15999984741211,20.32999992370605,19.93000030517578,20.32999992370605,1484700.0,-0.018022446510392864,3.7058757531220343,-0.36170135056164704,37.71043046671273,30.78227549800719,-0.035610881970253416,0.6644793350630209,1.6017616744433347,0.603158008493768,24.214617086231797,0.6000003814697266,-1.3659312508632553,-0.441500186920166,-2.631374318458878,1.748373944618546,-1.5364372526895238,0.6534368788491918,0.42000007629394176,46.23657678203729,8.4346646264827,1.094937065769356,6,0.14500045776367188,0.7800006866455078,1.9149999618530273,1.4099998474121094,0.48999977111816406,2,0.057539675406347524,-1.2127621583014123,20.530000686645508,1.2777851364023844,20.09000015258789,1.0769247698345743,19.81999969482422,0.057539675406347524
9640,2018-06-07,20.26000022888184,20.309999465942386,19.940000534057614,19.979999542236328,1932700.0,0.0049603364199710676,-1.0555570272804808,-1.6470621234391156,58.79398044536118,34.32174516683266,-0.07446422458807689,0.42646366004366953,1.5085459167898563,0.5333342012518862,24.269771374700458,0.36999893188477273,-1.1601649225682777,-0.2399997711181605,-2.2836496604790923,1.8036501182427713,-1.2618247157986247,0.7818251735623036,0.31999969482421164,62.35299397502564,19.43930678467178,1.0218249446804657,6,0.0699996948242152,0.6599998474121058,1.8775000572204554,1.3099994659423793,0.020000457763668322,3,0.052319815102039646,3.7058757531220343,20.15999984741211,-1.2127621583014123,20.530000686645508,1.2777851364023844,20.09000015258789,0.052319815102039646
9641,2018-06-08,20.790000915527344,20.86000061035156,20.21999931335449,20.36000061035156,1690000.0,0.026159954622801962,1.245619788250754,1.5357116095939334,67.6886722429602,39.17511685621207,-0.551115579969558,-0.24112594615783678,0.9790556229387306,0.03498233472114265,24.319913189054624,0.6400012969970703,-0.9602682007199554,0.36950082778930593,-1.4807735245210836,2.2197751800996954,-0.5556363483658906,1.2946380039445025,-1.6800003051757848,93.80534259662512,44.20368281426083,0.9251371761551953,6,-0.46000099182128906,0.09999942779541016,1.357499122619629,0.779998779296875,-0.3000011444091797,4,-0.010101057362842614,-1.0555570272804808,20.26000022888184,3.7058757531220343,20.15999984741211,-1.2127621583014123,20.530000686645508,-0.010101057362842614
9642,2018-06-11,20.96999931335449,21.040000915527344,20.780000686645508,20.790000915527344,977200.0,0.00865793121214864,-1.6000171662359213,0.418600628093883,68.21344773291112,44.127707181269585,-0.6506029622230649,-0.5816872574155667,0.7868402625289761,-0.11854578455607978,24.03904859986323,0.26000022888183594,-0.7980089240601238,0.632499217987057,-0.9264464695954366,2.1914449055695506,-0.14697362580418982,1.4119720617783038,-1.8249987030029295,93.69355282149944,37.48076197131161,0.779472843791246,6,-0.5849990844726527,-0.07999897003173473,1.252501010894779,0.6000003814697301,-0.7099990844726491,0,-0.023843586856084453,1.245619788250754,20.790000915527344,-1.0555570272804808,20.26000022888184,3.7058757531220343,20.15999984741211,-0.023843586856084453
9643,2018-06-12,21.09000015258789,21.200000762939453,20.799999237060547,21.1299991607666,924000.0,0.005722500866129243,3.4444067688851683,-0.22221869006368922,68.4331753691971,47.7962106568328,-0.6719586308138936,-0.8159819681927232,0.6763973049618883,-0.20967276889625097,25.641849282903927,0.40000152587890625,-0.6521595484321914,0.7985000610351562,-0.5985389130995706,2.195539035169883,0.09998057396779103,1.4970195481025215,-1.8691995300292987,91.33853773995789,28.558360871330116,0.698519487067364,6,-0.625,-0.19999980926513672,1.1349997520446777,0.4799995422363281,-0.7399997711181641,1,-0.02655284314323092,-1.6000171662359213,20.96999931335449,1.245619788250754,20.790000915527344,-1.0555570272804808,20.26000022888184,-0.02655284314323092
9644,2018-06-13,20.3700008392334,21.049999237060547,20.21999931335449,21.020000457763672,2254500.0,-0.03413936975558263,1.3380372498609878,16.25039340041009,55.81396380393755,50.49106484251458,-0.012885894110993945,-0.21822076591364947,1.3777975697342555,0.5319536544782508,26.1107386215226,0.870000839233402,-0.4960614723262431,0.14900074005127095,-1.0616348798437976,1.3596363599463395,-0.45631706989626153,0.7543185499988034,-1.0304482082519542,34.12700214803766,-31.221772207690123,0.6053178099475337,6,0.09499931335449219,0.5199995040893555,1.85499906539917,1.1999988555908203,0.049999237060546875,2,0.0068728219872626894,3.4444067688851683,21.09000015258789,-1.6000171662359213,20.96999931335449,1.245619788250754,20.790000915527344,0.0068728219872626894
9645,2018-06-14,20.280000686645508,20.5,20.11000061035156,20.43000030517578,1676000.0,-0.00441826945900492,1.6896601619279001,0.23076877932550244,52.192990161262976,53.394205042443964,0.0826730966970679,-0.24638988146314134,1.4355190090500116,0.6407223919226581,26.66902102732057,0.38999938964844105,-0.3307356067920253,0.12600059509277273,-0.89155906026064,1.1435602504461855,-0.38277923258393187,0.6347804227694773,-0.8288211677465824,15.59633509136051,-43.97541366318233,0.5087798276767062,6,0.1849994659423828,0.6099996566772461,1.9674992561340332,1.289999008178711,0.03999900817871094,3,0.018244522650751716,1.3380372498609878,20.3700008392334,3.4444067688851683,21.09000015258789,-1.6000171662359213,20.96999931335449,0.018244522650751716
9646,2018-06-15,20.549999237060547,20.549999237060547,20.1299991607666,20.25,2332500.0,0.013313537538134135,1.8000076294139338,-2.0,55.555542226775344,55.94385524608081,-0.08145072424846944,-0.4621099072346233,1.1341017020166255,0.39141267228535526,24.06490346639795,0.4200000762939453,-0.270320934141953,0.3464991569519036,-0.6453895200191226,1.3383878339229298,-0.1494451815336113,0.8424434954374185,-0.9938904435191915,40.36684083615372,-16.487421209838217,0.4959443384855139,6,0.015001296997070312,0.34000110626220703,1.8050007820129395,1.0200004577636719,-0.46999931335449574,4,-0.013138616079757082,1.6896601619279001,20.280000686645508,1.3380372498609878,20.3700008392334,3.4444067688851683,21.09000015258789,-0.013138616079757082
9647,2018-06-18,20.68000030517578,20.809999465942386,20.440000534057614,20.559999465942386,1304500.0,0.006326086274533127,-1.0555570272804808,0.40000381470695506,56.85071470947652,57.91699079539941,-0.13293894185083488,-0.5087186363869627,0.9796699365783859,0.284503467734595,21.122965900901775,0.36999893188477273,-0.13616202776505304,0.4070002555847161,-0.5071253578356618,1.321125869005094,-0.05006255112547109,0.8640630622949033,-1.0252579934705395,52.293542663358416,-2.457823684578635,0.45706280671018845,6,-0.11499977111816406,0.21000003814697266,1.7424993515014648,0.8899993896484375,-0.6499996185302734,0,-0.009187646579002395,1.8000076294139338,20.549999237060547,1.6896601619279001,20.280000686645508,1.3380372498609878,20.3700008392334,-0.009187646579002395
9648,2018-06-19,21.01000022888184,21.040000915527344,20.59000015258789,20.65999984741211,1561800.0,0.01595744288376366,1.1951162779878954,2.916649447667604,52.901787329844794,59.60491933574742,-0.43325161228425557,-0.7503898076249378,0.6276030756702937,-0.018175509855950622,18.15618418110806,0.4500007629394531,0.09794659567409525,0.6565001487731976,-0.216565374740469,1.5295656722868642,0.2199673870163643,1.093032910530031,-1.2625424101025438,95.74478014731285,43.29214195947313,0.43653276175683337,6,-0.43999958038330433,-0.1350002288818395,1.4124994277954066,0.5599994659423793,-0.8400001525878942,1,-0.0356972866173032,-1.0555570272804808,20.68000030517578,1.8000076294139338,20.549999237060547,1.6896601619279001,20.280000686645508,-0.0356972866173032
9649,2018-06-20,21.01000022888184,21.11000061035156,20.84000015258789,21.100000381469727,816100.0,0.0,3.9090719933419087,-0.2571430128446039,58.808943807057794,59.60658193149149,-0.3352548794646566,-0.6647590192078816,0.5918636232946071,0.011019524863815633,15.069353767881156,0.2700004577636683,0.26989834830298776,0.5805001258850133,-0.2390627591222163,1.400063010892243,0.1707186833813985,0.9902815683886281,-1.175389833452936,89.99996185302805,35.65033845698235,0.40978144250361465,6,-0.3549995422363317,-0.4650001525878942,1.322499275207516,0.5599994659423793,-0.8299999237060582,2,-0.03141360496059542,1.1951162779878954,21.01000022888184,-1.0555570272804808,20.68000030517578,1.8000076294139338,20.549999237060547,-0.03141360496059542
9650,2018-06-21,20.36000061035156,21.06999969482422,20.280000686645508,20.950000762939453,1587500.0,-0.030937630245084224,-1.1066640218098958,6.555546136566229,56.42858115994018,58.35546070004482,0.36925237240382813,0.02927114051574975,1.203959089231013,0.681461697940275,12.521898803281436,0.7899990081787109,0.3591018972419704,-0.09649953842163583,-0.865539290219246,0.6725402133759744,-0.4810194143204427,0.28802033747717104,-0.44346679287202306,23.469500956592036,-35.98072653951868,0.3845198758988055,6,0.29500007629394887,0.10499954223633168,1.772499561309818,1.2849988937377965,0.029998779296882105,3,0.002946928494288903,3.9090719933419087,21.01000022888184,1.1951162779878954,21.01000022888184,-1.0555570272804808,20.68000030517578,0.002946928494288903
9651,2018-06-22,20.32999992370605,20.530000686645508,20.25,20.440000534057614,1929400.0,-0.0014735110877283075,-1.0740756439057328,0.18644166424207045,53.030299381412256,56.66844421654495,0.36558506672661295,0.08322869180701886,1.1975045423952082,0.7300219522071068,10.505705857305772,0.2800006866455078,0.49400100652184875,-0.13900022506714294,-0.8901929681140182,0.6121925179797323,-0.5145965965905788,0.2365961464562929,-0.33645808949891887,9.302310108053065,-51.647724037250846,0.37559637152343756,6,0.3250007629394567,-0.10499954223632457,1.8025002479553258,1.3450002670288121,0.0699996948242223,4,-0.0004918951755711332,-1.1066640218098958,20.36000061035156,3.9090719933419087,21.01000022888184,1.1951162779878954,21.01000022888184,-0.0004918951755711332
9652,2018-06-25,20.459999084472656,20.65999984741211,20.299999237060547,20.440000534057614,1569700.0,0.006394449643603695,-1.3999949137563816,-0.1818039950062745,49.04107384261812,54.51376626914728,0.173924506941443,-0.012771532261179885,1.0314867352211436,0.6196863933777301,8.72695001223962,0.3600006103515625,0.49610226459915907,-0.031000995635984907,-0.7519916020112483,0.6899896107392784,-0.39149629882361836,0.32949430755164855,-0.39406971454158324,24.41848086442763,-34.329221663783564,0.36049530318763207,6,0.1500015258789027,-0.30499839782714844,0.6275010108947754,0.6650009155273438,-0.3599987030029297,0,-0.018572784837267764,-1.0740756439057328,20.32999992370605,-1.1066640218098958,20.36000061035156,3.9090719933419087,21.01000022888184,-0.018572784837267764
9653,2018-06-26,20.690000534057614,20.75,20.3799991607666,20.540000915527344,1016800.0,0.011241518078048518,1.7407616719766597,7.500524558892147,57.549866838817024,54.70664438413389,-0.13274321741862494,-0.19944253336030116,0.7619162006587317,0.41120497199310435,6.7025239786807616,0.37000083923339844,0.4137517944035203,0.165000438690182,-0.5239042162094485,0.8539050935898125,-0.17945188875963325,0.5094527661399972,-0.5560268805460389,51.1628164865774,-8.788761018690856,0.3444523274498149,6,-0.07999992370605469,-0.5100002288818324,0.23749971389770863,0.274999618530277,0.1399993896484375,1,-0.03189946014383549,-1.3999949137563816,20.459999084472656,-1.0740756439057328,20.32999992370605,-1.1066640218098958,20.36000061035156,-0.03189946014383549
9654,2018-06-27,20.6299991607666,20.940000534057614,20.450000762939453,20.6299991607666,1041200.0,-0.00290001796724193,-1.7222451812526955,0.0,55.33139483751808,55.0553560148289,-0.035741141466647974,-0.15693859919534248,0.7724535720930419,0.49930214768410863,6.542680636880973,0.4899997711181605,0.3068696855545525,0.11099910736083984,-0.5717169156570527,0.7937151303787324,-0.23035890414810467,0.45235711886978436,-0.43206388068935553,46.34137831576401,-12.756761004812496,0.3413580115089455,6,-0.009999275207519531,-0.40999889373779297,0.2975010871887207,0.33500099182128906,0.8400001525878871,2,-0.02229758134685078,1.7407616719766597,20.690000534057614,-1.3999949137563816,20.459999084472656,-1.0740756439057328,20.32999992370605,-0.02229758134685078
9655,2018-06-28,20.989999771118164,21.06999969482422,20.700000762939453,20.709999084472656,1093700.0,0.017450345370648268,-1.4666815017325239,100.0,53.030284639895584,54.774771838508926,-0.3178638033843413,-0.4875948760238984,0.3716328069105117,0.17903690489528756,6.455693962141195,0.4400005340576172,0.19100613027441682,0.4364996910095229,-0.2689758690999362,1.141975251118982,0.08376191095479513,0.7892374710642507,-0.7319405620691839,90.2439081122824,34.06804122346166,0.35273778005472944,6,-0.3099994659423828,-0.6549997329711914,-0.0624995231628418,-0.024999618530273438,-0.12999916076660512,3,-0.03858977964625454,-1.7222451812526955,20.6299991607666,1.7407616719766597,20.690000534057614,-1.3999949137563816,20.459999084472656,-0.03858977964625454
9656,2018-06-29,20.82999992370605,21.0,20.65999984741211,20.959999084472656,856500.0,-0.0076226702790282985,2.238081397989119,-0.46428157846337464,47.865864650461205,53.77645516528501,-0.12736249870281924,-0.26145353654491643,0.49391449975659896,0.3732953222858164,6.008822903654722,0.3400001525878906,0.18767058501630274,0.22599983215331676,-0.3983278842974265,0.85032754860406,-0.08616402607205487,0.5381636903786884,-0.5154242214236433,68.83121708586981,16.682264268294013,0.3121638582253708,6,-0.14999961853026988,-0.38999938964843395,0.09750032424927113,0.1350002288818395,-0.129999160766598,4,-0.02112340545699465,-1.4666815017325239,20.989999771118164,-1.7222451812526955,20.6299991607666,1.7407616719766597,20.690000534057614,-0.02112340545699465
9657,2018-07-02,20.5,20.850000381469727,20.46999931335449,20.770000457763672,1201300.0,-0.015842531200899734,-1.303023997780524,2.0769400061621863,41.54727981610764,52.51484321931421,0.19491682883049677,0.10628684241808273,0.7844853921299446,0.7351843065723287,5.287240664655071,0.3800010681152379,0.20730256962652405,-0.12450008392334055,-0.7030089295645041,0.454008761717823,-0.41375450674392056,0.16475433889723945,-0.1322987940781708,17.39141251496162,-28.56930083921358,0.2892544228205811,7,0.18000030517578125,-0.034999847412109375,0.41250038146972656,0.4650001525878906,-0.43000030517578125,0,-0.004878067388767171,2.238081397989119,20.82999992370605,-1.4666815017325239,20.989999771118164,-1.7222451812526955,20.6299991607666,-0.004878067388767171
9658,2018-07-03,20.690000534057614,20.86000061035156,20.51000022888184,20.56999969482422,450300.0,0.009268318734517722,-1.9166726271368557,-0.44444679919183755,55.40539495609874,52.1366711247632,-0.05056687860195197,-0.07495530169337528,0.5532269039257116,0.5623746275637309,5.373284885965426,0.36000061035155895,0.1925387018405722,0.05750045776366974,-0.5199302355717066,0.6349311510990461,-0.23121488890401665,0.34621580443135613,-0.2723613547147288,38.70970719071616,-8.386524689178557,0.28871534666768767,7,-0.03000068664550426,-0.225000381469723,0.057499885559085584,0.274999618530277,-1.2300014495849574,1,-0.02851619803569816,-1.303023997780524,20.5,2.238081397989119,20.82999992370605,-1.4666815017325239,20.989999771118164,-0.02851619803569816
9659,2018-07-05,21.31999969482422,21.31999969482422,20.729999542236328,20.770000457763672,1068600.0,0.03044945116021469,1.145458076418896,4.583294921719916,64.85712059177908,53.07317550607863,-0.7062365406604201,-0.6467537298965382,-0.11188260192520971,-0.05314229780690738,5.554676563475947,0.6299991607666051,0.17517848029091,0.6294996261596673,0.01977255114752907,1.2392267011718054,0.32463608865359816,0.9343631636657364,-0.8554188204655411,100.0,46.898439557615326,0.3048635375060693,7,-0.5349998474121094,-0.7950000762939453,-0.6124992370605469,-0.3549995422363281,-1.9599990844726598,3,-0.022983104039965063,-1.9166726271368557,20.690000534057614,-1.303023997780524,20.5,2.238081397989119,20.82999992370605,-0.022983104039965063
9660,2018-07-06,21.31999969482422,21.420000076293945,21.239999771118164,21.36000061035156,668900.0,0.0,1.2500059604701619,-0.07272903820944152,61.91949934217206,54.0608643906075,-0.6210500059557056,-0.5937092856754163,-0.14932871772604983,-0.03899203086739078,5.806836677184378,0.18000030517578125,0.1582542317136273,0.5764996528625481,-0.059384063320308655,1.212383369045405,0.2585577947711215,0.8944415109539747,-0.8099994659423793,89.4736525094665,33.32528489387265,0.31794185809142755,7,-0.46000003814697266,-0.744999885559082,-0.7324991226196289,-0.3549995422363281,-1.8799991607666051,4,0.0070356294876816605,1.145458076418896,21.31999969482422,-1.9166726271368557,20.690000534057614,-1.303023997780524,20.5,0.0070356294876816605
9661,2018-07-09,20.57999992370605,21.020000457763672,20.559999465942386,20.790000915527344,1580900.0,-0.03470918300706238,-2.679979858552181,5.249904634751652,48.697912398107114,54.022735341217384,0.1767262754961969,0.13676297989698938,0.5377287955825985,0.706687463462,5.679508011100027,0.7600002288818324,0.09244174569241181,-0.15300006866455362,-0.792575324761561,0.48657518743245376,-0.4727876967130591,0.16678755938395184,0.8400001525878942,11.57900231692475,-43.19571758102995,0.319787628048504,7,0.3199996948242223,-0.005000114440914416,-0.09499931335448863,0.3850002288818395,-0.7299995422363246,0,0.013605475592007865,1.2500059604701619,21.31999969482422,1.145458076418896,21.31999969482422,-1.9166726271368557,20.690000534057614,0.013605475592007865
9662,2018-07-10,20.46999931335449,20.61000061035156,20.3700008392334,20.600000381469727,657200.0,-0.005345024818238842,2.1999643965211355,0.6190497815642065,42.541429477681845,52.35513118998014,0.32217470834197215,0.21859151838144086,0.590805505293531,0.8187520437290736,5.374058577703295,0.2399997711181605,0.08127329834584174,-0.23800067901611754,-0.8776583330156633,0.4016569749834282,-0.5578295060158887,0.08182814798365357,0.9500007629394567,9.52367112199377,-38.41341867699462,0.3198288269997725,7,0.42500114440918324,0.10500049591064808,0.027501106262210584,0.495000839233402,-0.21999931335448863,1,0.011236026248174547,-2.679979858552181,20.57999992370605,1.2500059604701619,21.31999969482422,1.145458076418896,21.31999969482422,0.011236026248174547
9663,2018-07-11,20.530000686645508,20.670000076293945,20.440000534057614,20.489999771118164,768900.0,0.0029311858966147852,-2.2857220708445705,-0.30769682208984167,43.478274390452455,51.038117806972856,0.2649532353559927,0.120672217068865,0.4746932899128282,0.7603861539882075,4.75695920912181,0.22999954223633168,0.0943803413848876,-0.1499993324279778,-0.7679073060497892,0.4679086411938336,-0.4589533192388835,0.15895465438292788,0.8479994201660155,15.238091778049853,-26.24735712409473,0.3089539868109061,7,0.36499977111816406,0.14499950408935547,-0.012500286102294922,0.4349994659423828,-0.22000122070312145,2,-0.02240628233980102,2.1999643965211355,20.46999931335449,-2.679979858552181,20.57999992370605,1.2500059604701619,21.31999969482422,-0.02240628233980102
9664,2018-07-12,20.51000022888184,20.700000762939453,20.36000061035156,20.700000762939453,808300.0,-0.0009742063855203709,2.5789389148221025,-4.749904634751008,52.45900614165272,50.9746424182792,0.29741850343506826,0.15989684552583938,0.4339698715887863,0.7748968434026295,5.150752463461166,0.3400001525878942,0.11905436289116977,-0.176999759674068,-0.7831818061652811,0.4291822868171451,-0.48009078291967455,0.12609126357153855,0.8276799072265604,14.150914538143116,-28.390130342853514,0.3030910232456065,7,0.3800001144409144,0.1649999618530238,0.05999994277953746,0.45499992370605113,0.11999893188476207,3,-0.051194594475459265,-2.2857220708445705,20.530000686645508,2.1999643965211355,20.46999931335449,-2.679979858552181,20.57999992370605,-0.051194594475459265
9665,2018-07-13,20.649999618530273,20.71999931335449,20.459999084472656,20.459999084472656,1452000.0,0.006825908731648234,-1.736836821763753,-1.0000000000000187,55.063280442697575,51.77435528408324,0.1163540379105541,0.0516881878017017,0.2439375411248328,0.6355948748154674,5.367116449591354,0.2600002288818324,0.0936043253780241,-0.05550031661987376,-0.6312003178478562,0.5201996846081087,-0.3433503172338668,0.23234968399411926,0.6290197460327143,43.93925382192326,-2.6903434498474255,0.28785000061399135,7,0.24000072479248047,0.030000686645507812,-0.02749919891357422,0.3150005340576172,0.11000061035156605,4,-0.06246968678009723,2.5789389148221025,20.51000022888184,-2.2857220708445705,20.530000686645508,2.1999643965211355,20.46999931335449,-0.06246968678009723
9666,2018-07-16,20.280000686645508,20.670000076293945,20.200000762939453,20.649999618530273,1162500.0,-0.01791762415107978,1.2926804305957442,-1.9473573257039603,47.35296741073756,52.41943168348657,0.4471540331947814,0.4220616951848264,0.5634082172914034,1.0087772701268847,5.858580787158198,0.4699993133544922,0.07276306912907415,-0.41199932098388814,-1.015065000696847,0.19106635872907063,-0.7135321608403657,-0.11046648112741053,0.9438775526647945,15.384643599910605,-32.64775381717366,0.3015328398564794,7,0.5299997329711914,0.4849996566772461,0.3449993133544922,0.6849994659423828,0.22999954223633168,0,-0.04142012446483978,-1.736836821763753,20.649999618530273,2.5789389148221025,20.51000022888184,-2.2857220708445705,20.530000686645508,-0.04142012446483978
9667,2018-07-17,20.489999771118164,20.68000030517578,20.299999237060547,20.299999237060547,592900.0,0.010354984090850783,-3.0,-0.5135164393306734,47.04140976720201,51.49009999583137,0.2632732315573456,0.20774984986152845,0.3010554972268089,0.8017780568405257,6.166793851767883,0.39999961853027344,0.03817856795207675,-0.19250020980835103,-0.8023102077017157,0.4173097880850136,-0.49740520875503336,0.1124047891383313,0.6519682700824703,55.769195500112254,7.796818494145079,0.30490499894668205,7,0.32000064849853516,0.27500057220458984,0.12000036239624023,0.47500038146972656,-0.12999916076660512,1,-0.03123471921900911,1.2926804305957442,20.280000686645508,-1.736836821763753,20.649999618530273,2.5789389148221025,20.51000022888184,-0.03123471921900911
9668,2018-07-18,20.26000022888184,20.479999542236328,20.09000015258789,20.479999542236328,727200.0,-0.011224965583480517,2.5454600625959096,-1.157887868292909,44.78874631827911,49.26028063210916,0.4759097284494693,0.39914468882479426,0.4694689214953591,1.026604610606725,6.2453351356093965,0.39999961853027344,0.028081272495885656,-0.3849997520446742,-1.0022088759220154,0.232209371832667,-0.693604313983343,-0.07639519010600537,0.8066104300579013,26.984175040342706,-20.318988889023956,0.3086045619386699,7,0.4949998855590785,0.4949998855590785,0.37750005722045543,0.7049999237060511,0.11000061035155895,2,-0.0004935947072489677,-3.0,20.489999771118164,1.2926804305957442,20.280000686645508,-1.736836821763753,20.649999618530273,-0.0004935947072489677
9669,2018-07-19,20.350000381469727,20.51000022888184,20.040000915527344,20.200000762939453,641600.0,0.004442258221674988,-1.000000000000015,-0.6818185758997188,40.24390811228238,46.85188160656586,0.26132656867466864,0.27106122634075547,0.3170139150563429,0.9323813242702315,6.245013810166722,0.46999931335449574,0.072722070218461,-0.26199960708618164,-0.8675038910609061,0.3435046768885428,-0.5647517490735439,0.04075253490118058,0.6189492268348289,45.5882641684083,3.563277766677487,0.30275214198736206,7,0.18000030517578125,0.38000011444091797,0.3274998664855957,0.6149997711181641,0.11999893188476207,3,-0.001965646917813535,2.5454600625959096,20.26000022888184,-3.0,20.489999771118164,1.2926804305957442,20.280000686645508,-0.001965646917813535
9670,2018-07-20,20.420000076293945,20.5,20.31999969482422,20.3700008392334,635300.0,0.0034397883789702988,-1.399979655154875,0.33332909477003675,43.573667336730324,46.28252104419066,0.056139975783338514,0.21690800013159262,0.191822178843438,0.8621951033169921,6.867460068795943,0.18000030517578125,0.04888804613798925,-0.19499988555908132,-0.7958236381518446,0.405823867033682,-0.49541176185546476,0.10541199073730212,0.43747568887734545,59.37492549412298,19.883968127624804,0.30041187629638183,7,-0.039999961853027344,0.3100004196166992,0.25750017166137695,0.5450000762939453,-0.21000099182128906,4,0.010283990386290354,-1.000000000000015,20.350000381469727,2.5454600625959096,20.26000022888184,-3.0,20.489999771118164,0.010283990386290354
9671,2018-07-23,20.31999969482422,20.59000015258789,20.1299991607666,20.43000030517578,711600.0,-0.004897178310289019,1.1395379783893118,-2.2000457770656903,46.95945336402274,46.77341258711743,0.12894023603955063,0.3332043356719794,0.23142920909321418,0.9652576797065642,7.599158556870038,0.46000099182128906,-0.07513776953281592,-0.2945002555847154,-0.8963384483089989,0.30733793713956814,-0.5954193519468554,0.006418840777424606,0.4393790883897992,43.74985098824595,1.4029962235630933,0.3009190963621412,7,0.06000041961669922,0.4100008010864258,0.3575005531311035,0.6450004577636719,-0.14999961853027344,0,0.021653569914653836,-1.399979655154875,20.420000076293945,-1.000000000000015,20.350000381469727,2.5454600625959096,20.26000022888184,0.021653569914653836
9672,2018-07-24,20.07999992370605,20.280000686645508,19.86000061035156,20.280000686645508,904800.0,-0.01181101253556116,3.1999847412691804,1.818178665556975,39.86709384540709,46.3721703043346,0.34397327440889214,0.572635151636721,0.39894215033385194,1.2112662842555686,8.778721028930647,0.4599990844726598,-0.19928584655737325,-0.5155000686645543,-1.16033273425575,0.12933259692664123,-0.8379164014601521,-0.19308373586895655,0.5930535153855665,30.13691113840029,-12.146632945171195,0.3224163327955979,7,0.21000003814697266,0.5600004196167028,0.6475005149841344,0.8850002288818395,0.1100006103515625,1,0.021414357908843273,1.1395379783893118,20.31999969482422,-1.399979655154875,20.420000076293945,-1.000000000000015,20.350000381469727,0.021414357908843273
9673,2018-07-25,20.030000686645508,20.190000534057614,19.739999771118164,20.100000381469727,1292700.0,-0.002490001855105395,2.6000061035156987,0.3499971389879585,23.456793030559126,43.149702180879764,0.3526765047176532,0.6014924599679929,0.3943665172553992,1.2614561063425604,9.958706875263944,0.4500007629394496,-0.22263248165753424,-0.5324993133544922,-1.222910733623678,0.1579121069146936,-0.8777050234890851,-0.1872936032198993,0.5599994659423828,34.11773945629369,-0.829326337561568,0.3452057101345938,7,0.1999988555908203,0.5499992370605469,0.6974997520446777,0.9349994659423828,-0.04000091552734375,2,0.01647528269562515,3.1999847412691804,20.07999992370605,1.1395379783893118,20.31999969482422,-1.399979655154875,20.420000076293945,0.01647528269562515
9674,2018-07-26,20.170000076293945,20.3799991607666,20.07999992370605,20.13999938964844,716900.0,0.006989485014934571,-2.999999999999858,-0.4285831062669792,27.626447304067938,40.10116516547647,0.1781059080443903,0.44824592101188543,0.20770855410438926,1.1187908893014864,10.656852125504223,0.34999847412109375,-0.20885782744500148,-0.3694999694824226,-1.0807764734785152,0.34177653451367007,-0.7251382214804707,-0.01386171748437448,0.2840000152587905,50.58824849375624,21.607389944677323,0.3556382519980471,7,0.039999961853027344,0.4099998474121094,0.5525002479553223,0.7950000762939453,-0.020000457763671875,3,0.009915754198460247,2.6000061035156987,20.030000686645508,3.1999847412691804,20.07999992370605,1.1395379783893118,20.31999969482422,0.009915754198460247
9675,2018-07-27,20.18000030517578,20.32999992370605,20.09000015258789,20.209999084472656,806800.0,0.0004957971662871152,-1.2857220708446528,-0.9999364231675162,39.130434782608724,39.18755042901771,0.10552185027679073,0.3946869559129311,0.155362018999476,1.1010464066905996,11.159228647659988,0.2399997711181605,-0.20397731725925894,-0.3189997673034668,-1.0143342742503805,0.3763347396434469,-0.6666670207769236,0.028667486169990042,0.1999988555908203,51.764745481268726,19.732420322009418,0.34766725347345634,7,0.029999732971191406,0.39999961853027344,0.4200000762939453,0.7849998474121094,0.05999946594238281,4,0.01437061465773759,-2.999999999999858,20.170000076293945,2.6000061035156987,20.030000686645508,3.1999847412691804,20.07999992370605,0.01437061465773759
9676,2018-07-30,20.38999938964844,20.5,19.989999771118164,20.100000381469727,1205700.0,0.010406297388350305,1.0,-9.667026958291064,47.93814280952947,39.28718743372077,-0.09748456501485592,0.15814200420847158,-0.02900609135194898,0.8858826275484866,11.600032672065364,0.5100002288818359,-0.2332996326058705,-0.08700065612792685,-0.7658879946559018,0.5918866824000482,-0.4264443253919161,0.25244301313606243,-0.649999618530277,85.52623983898013,48.554557509004766,0.33944366926398784,7,-0.2249994277954137,0.19000053405761363,0.17000102996825817,0.5750007629394496,0.0400009155273402,0,-0.008827872023731698,-1.2857220708446528,20.18000030517578,-2.999999999999858,20.170000076293945,2.6000061035156987,20.030000686645508,-0.008827872023731698
9677,2018-07-31,20.399999618530273,20.57999992370605,20.239999771118164,20.459999084472656,956600.0,0.0004904477283560471,1.2666590373012692,-0.20689541774366207,46.560810251669665,39.484083426319714,-0.1358834856050244,0.14784601269523634,-0.004026495451327605,0.8731185185122428,12.393841384681526,0.3400001525878871,-0.286633392320244,-0.072000408172606,-0.75164708906863,0.607646272723418,-0.41182374862061977,0.26782293227540777,-0.6447998428344732,78.57139613353287,37.24568417577869,0.3398233404480126,7,-0.2349996566772461,0.18000030517578125,0.04000091552734375,0.5650005340576172,-0.1700000762939453,1,-0.011274487575353098,1.0,20.38999938964844,-1.2857220708446528,20.18000030517578,-2.999999999999858,20.170000076293945,-0.011274487575353098
9678,2018-08-01,20.100000381469727,20.46999931335449,20.049999237060547,20.36000061035156,952700.0,-0.01470584522894025,-1.333317438872533,4.333375719235723,40.5529743289542,39.51842411706103,0.15537201585335225,0.42306852103988746,0.3246416277492159,1.1636314970013864,13.35048300787256,0.42000007629394176,-0.29094958717556807,-0.34249963760375834,-1.033429241359773,0.3484299661522563,-0.6879644394817674,0.0029651642742507534,-0.31180859985351717,18.64416642420727,-25.04002674541043,0.34546480187800793,8,0.06499958038330078,0.4799995422363281,0.2825002670288086,0.8649997711181641,0.2899990081787145,2,0.004477619446756842,1.2666590373012692,20.399999618530273,1.0,20.38999938964844,-1.2857220708446528,20.18000030517578,0.004477619446756842
9679,2018-08-02,20.82999992370605,20.8700008392334,20.040000915527344,20.040000915527344,1499200.0,0.03631838449661484,-1.1012682677148244,-3.038455048967493,53.26088158382118,40.59478125562668,-0.5580658205196478,-0.3641952692235968,-0.37051669737726556,0.43324413958022845,13.098957795105434,0.8299999237060547,-0.29257125380706483,0.4119998931884723,-0.17482352035769466,0.9988233067346393,0.11858818641538704,0.7054115999615576,-1.0101358164062475,95.45444693459062,49.66260867106565,0.2934117067730842,8,-0.5249996185302699,-0.24999999999999645,-0.43499946594237926,0.1350002288818395,-0.1399993896484375,3,-0.040326459705451345,-1.333317438872533,20.100000381469727,1.2666590373012692,20.399999618530273,1.0,20.38999938964844,-0.040326459705451345
9680,2018-08-03,21.46999931335449,21.729999542236328,20.899999618530273,20.899999618530273,2440600.0,0.030724886797530493,-1.9122819932807753,0.7215195068893989,69.63697366847332,43.114505733898966,-1.1549107438587818,-1.046010372836058,-0.9781581821737575,-0.2047028078800004,12.948505965223841,0.899999618530277,-0.24872732889873106,1.0444993019103954,0.40745146165768986,1.681547142163101,0.7259753817840426,1.3630232220367482,-1.5871270021386685,85.05745614467769,33.95617700320622,0.3185239201263528,8,-0.7349996566772425,-0.7349996566772425,-1.0499992370605433,-0.504999160766598,-1.0,4,-0.06148112422170249,-1.1012682677148244,20.82999992370605,-1.333317438872533,20.100000381469727,1.2666590373012692,20.399999618530273,-0.06148112422170249
9681,2018-08-06,20.86000061035156,21.299999237060547,20.59000015258789,21.13999938964844,2006700.0,-0.02841167780678533,1.3666696336609743,-0.4912261915916152,55.393606757474366,44.83967383523978,-0.5143465234893654,-0.4363300348236727,-0.35060452950517984,0.40190599016304773,13.745011461051188,0.879999160766598,-0.20574510302853355,0.42050056457519247,-0.24261692037099536,1.0836180495213803,0.08894182210210033,0.7520593070482846,-0.8293581206540992,48.52073142929353,-1.9078792169069914,0.33155874247309325,8,-0.12500095367431285,-0.12500095367431285,-0.352500438690182,0.10499954223633168,-0.15999984741210582,0,-0.029721995258510492,-1.9122819932807753,21.46999931335449,-1.1012682677148244,20.82999992370605,-1.333317438872533,20.100000381469727,-0.029721995258510492
9682,2018-08-07,20.700000762939453,20.959999084472656,20.68000030517578,20.82999992370605,1137400.0,-0.007670174627545712,-2.294101807492511,0.4642847411443897,56.54763695607128,48.51643427140779,-0.2873708615679895,-0.27216985162881,-0.17261274155102768,0.5636186294376913,14.241972100964462,0.279998779296875,-0.1839792388365531,0.2490006446838393,-0.4242441578212528,0.9222454471889314,-0.08762175656870852,0.5856230459363871,-0.5334097090388852,39.0532771436246,-13.74848927412809,0.3366224012525465,8,0.15999889373779297,0.03499889373779297,-0.1400003433227539,0.2649993896484375,-0.15000152587890625,1,-0.013043499894312638,1.3666696336609743,20.86000061035156,-1.9122819932807753,21.46999931335449,-1.1012682677148244,20.82999992370605,-0.013043499894312638
9683,2018-08-08,20.06999969482422,20.790000915527344,20.040000915527344,20.600000381469727,2913300.0,-0.03043483308672945,-1.5423804428294794,4.076954678169632,46.4102437447456,50.60352276481642,0.3899032387385297,0.33898189344976615,0.4687529410803428,1.188493041068181,14.890107725343638,0.75,-0.183644067751338,-0.35800037384033345,-1.0510209730178453,0.33502022533717835,-0.7045106734290876,-0.01149007425157933,1.6599998474121094,1.7750771404644907,-49.7935961376353,0.3465102995887557,8,0.7899999618530273,0.6649999618530273,0.5025005340576172,0.8800010681152344,0.23999977111816762,2,0.007972090176631808,-2.294101807492511,20.700000762939453,1.3666696336609743,20.86000061035156,-1.9122819932807753,21.46999931335449,0.007972090176631808
9684,2018-08-09,19.459999084472656,19.88999938964844,19.06999969482422,19.450000762939453,4168000.0,-0.030393653195165404,-1.1298680710028777,-0.018864733169469506,39.18917003209415,50.610048903648135,0.9930261335472359,0.9131008883893692,1.0594081650584037,1.7894484740313494,15.909779245404248,1.0,-0.15303798355830978,-0.9155009269714363,-1.7306851329103736,-0.10031672103249889,-1.3230930299409067,-0.5079088240019658,2.2362004852294923,14.661632030838817,-34.43580110053539,0.4075921029694692,8,0.9400005340576172,0.9400005340576172,1.1025009155273438,1.4900016784667969,0.5400009155273438,3,0.04779035708782953,-1.5423804428294794,20.06999969482422,-2.294101807492511,20.700000762939453,1.3666696336609743,20.86000061035156,0.04779035708782953
9685,2018-08-10,19.36000061035156,19.670000076293945,19.26000022888184,19.350000381469727,2095500.0,-0.005138667976654077,-3.3157757365859797,1.0001907668825138,39.18918686711602,49.63794268782442,1.077819620505693,0.9607592873562609,1.1530074909303956,1.8803671566553035,17.028062505910857,0.4099998474121058,-0.076970741750916,-0.9509994506835966,-1.8720033940927259,-0.029995507274467315,-1.411501422388163,-0.4904974789790302,2.2311509643554714,13.004528029477363,-35.25043484245389,0.4605019717045647,8,1.0399990081787145,1.0399990081787145,1.2949991226196325,1.5900001525878942,0.2699985504150426,4,0.06869834100082217,-1.1298680710028777,19.459999084472656,-1.5423804428294794,20.06999969482422,-2.294101807492511,20.700000762939453,0.06869834100082217
9686,2018-08-13,19.440000534057614,19.549999237060547,19.200000762939453,19.36000061035156,1132100.0,0.0041322273338813,1.3333439298088903,7.999809269505035,42.52336282002717,49.18933741764192,0.9486516889513581,0.8586241101294085,1.0828802758738014,1.7969296151293292,17.73559731046423,0.34999847412109375,-0.015817908201519515,-0.8289995193481481,-1.8291656586940768,0.1711666199977806,-1.3290825890211124,-0.32891644967518374,2.050304965454103,19.576770302672927,-29.690665332547155,0.5000830696729635,8,0.9599990844726598,0.9599990844726598,1.2774991989135778,1.5100002288818395,-0.14000129699706676,0,0.05298347484571231,-3.3157757365859797,19.36000061035156,-1.1298680710028777,19.459999084472656,-1.5423804428294794,20.06999969482422,0.05298347484571231
9687,2018-08-14,19.850000381469727,19.959999084472656,19.540000915527344,19.56999969482422,1155600.0,0.02109052655085164,-1.470590215251014,3.5000119209403238,48.060339689249865,50.023489124341445,0.5055990196423075,0.41973894787417265,0.6790166715707215,1.390152486642755,18.209846035637405,0.5199985504150426,0.009372048329773008,-0.3869997024536147,-1.398285319229359,0.6242859143221295,-0.8926425108414868,0.11864310593425742,1.5434928858544907,45.348844945973276,-5.5938906200075635,0.5056428083878729,8,0.5499992370605469,0.5499992370605469,0.8874993324279785,1.1000003814697266,-0.4799995422363281,1,0.04282117708487365,1.3333439298088903,19.440000534057614,-3.3157757365859797,19.36000061035156,-1.1298680710028777,19.459999084472656,0.04282117708487365
9688,2018-08-15,20.25,20.36000061035156,19.700000762939453,19.780000686645508,1411500.0,0.020151113896384576,-1.0952404019364044,1.6785648599123983,50.81632645117243,49.751871887380474,0.14428786438337937,0.01997589857074189,0.2757431402040851,0.9919021709463962,18.057248776569768,0.6599998474121058,0.008886849332231606,0.013499927520751243,-0.9977476953100108,1.0247475503515133,-0.4921238838946316,0.5191237389361341,1.0505535244242168,91.47282695480942,38.8128471943156,0.5056238114153817,8,0.14999961853027344,0.14999961853027344,0.4850001335144043,0.7000007629394531,-0.8999996185302734,2,0.014814777138792534,-1.470590215251014,19.850000381469727,1.3333439298088903,19.440000534057614,-3.3157757365859797,19.36000061035156,0.014814777138792534
9689,2018-08-16,20.309999465942386,20.700000762939453,20.26000022888184,20.309999465942386,1598400.0,0.0029629365897474447,-7.800144960707947,0.0,51.31312415156619,47.71588860772412,0.0030947113496964107,-0.04550716532068222,0.22502751733297188,0.9290688534966556,17.641562389622155,0.4500007629394531,0.011700410993817911,0.07549943923950408,-0.934960921895641,1.0859598003746491,-0.42973074132806843,0.5807296198070766,0.9013319052978304,73.99991353352888,20.349839879627666,0.5052301805675723,8,-0.12500000000000355,0.09000015258788707,0.4750008583068812,0.6400012969970668,-1.2199993133544957,3,0.0,-1.0952404019364044,20.25,-1.470590215251014,19.850000381469727,1.3333439298088903,19.440000534057614,0.0
9690,2018-08-17,20.6299991607666,20.71999931335449,20.13999938964844,20.270000457763672,810300.0,0.01575577071583978,1.1481518111014979,100.0,52.37154127849007,47.38010355450364,-0.5013074749521316,-0.36782623822299243,-0.08500230168289136,0.6091850154971539,17.235383179988673,0.5799999237060476,0.06406177980705863,0.38499917984008647,-0.6378654752642774,1.4078638349444503,-0.12643314771209546,0.8964315073922684,0.4956789434169764,94.07893168297348,42.62434150504724,0.511432327552182,8,-0.6149997711181641,-0.22999954223632812,0.15250110626220703,0.3100013732910156,-1.939998626708988,4,-0.03053801194353467,-7.800144960707947,20.309999465942386,-1.0952404019364044,20.25,-1.470590215251014,19.850000381469727,-0.03053801194353467
9691,2018-08-20,20.76000022888184,20.850000381469727,20.670000076293945,20.690000534057614,673200.0,0.006301554697223155,-2.272714662227771,0.19444429727197154,53.474911720628505,47.03868963945445,-0.7230184598492357,-0.48820388327280995,-0.22040343329699041,0.47382975202094,16.41945703541757,0.220001220703125,0.028698652574902894,0.49300022125244425,-0.5552683022465565,1.541268744751445,-0.031134040497057924,1.0171344830019464,0.28345073892736394,93.12975654359195,43.242008186285375,0.524134261749501,8,-0.8000001907348668,-0.36000061035156605,0.025000095367428088,0.1800003051757777,-1.9300003051757884,0,-0.054431650079808325,1.1481518111014979,20.6299991607666,-7.800144960707947,20.309999465942386,-1.0952404019364044,20.25,-0.054431650079808325
9692,2018-08-21,20.51000022888184,20.790000915527344,20.399999618530273,20.780000686645508,946300.0,-0.012042389077250304,1.6896556260029991,-3.8571662125336177,53.99610201680851,47.88156278079476,-0.5618934522859327,-0.21538025647782533,0.015377369603402968,0.7096225577583439,15.185439066831655,0.3900012969970703,-0.13218086228022585,0.2215002059936566,-0.8282569414078971,1.2712573533952103,-0.30337836770711846,0.7463787796944317,0.45451268800796285,70.43475953301487,15.909389647566421,0.5248785737007761,8,-0.5500001907348668,-0.11000061035156605,0.2775001525878871,0.4099998474121058,-1.909999847412113,1,-0.05899565959620956,-2.272714662227771,20.76000022888184,1.1481518111014979,20.6299991607666,-7.800144960707947,20.309999465942386,-0.05899565959620956
9693,2018-08-22,20.36000061035156,20.520000457763672,20.239999771118164,20.520000457763672,699900.0,-0.007313486926199708,2.5000119209403238,0.5925910227610094,44.83516934960214,48.50889603829565,-0.4094937852698166,-0.04151895647624926,0.145253035732825,0.854617503211383,13.77407240769401,0.2800006866455078,-0.21125301118366124,0.05500059127807333,-0.9880009735550352,1.098002156111182,-0.4665001911384792,0.5765013736946258,0.5287317776556186,30.986044137596704,-17.603554480477772,0.5215007824165542,8,-0.3350000381469691,0.03999900817871449,0.4274997711181676,0.529999732971195,-1.7000007629394496,2,-0.04862474172102027,1.6896556260029991,20.51000022888184,-2.272714662227771,20.76000022888184,1.1481518111014979,20.6299991607666,-0.04862474172102027
9694,2018-08-23,20.3700008392334,20.43000030517578,20.1200008392334,20.21999931335449,530800.0,0.0004911703625762875,1.2962884471382754,-0.9375104308227847,35.96940066406914,48.151142015734884,-0.3093688258945839,-0.03770028965254113,0.13804142673414077,0.8297202980578184,12.916163803782066,0.3099994659423828,-0.289750977766019,0.05500078201293945,-0.9863847689135454,1.0963863329394243,-0.465691993450303,0.5756935574761819,0.4459822410464618,34.24659681759987,-9.328124215045925,0.5206927754632418,8,-0.3450002670288086,0.029998779296875,0.38499927520751953,0.5199995040893555,-1.860000610351559,3,-0.050073658111938424,2.5000119209403238,20.36000061035156,1.6896556260029991,20.51000022888184,-2.272714662227771,20.76000022888184,-0.050073658111938424
9695,2018-08-24,20.46999931335449,20.540000915527344,20.280000686645508,20.36000061035156,579000.0,0.004909105056514651,1.0799859620211048,0.7333172269975922,44.281502454664114,48.34649086402788,-0.26301444861932666,-0.12106591831919644,0.044952476621393345,0.7091875937539633,11.936917975227136,0.26000022888183594,-0.2769637403106451,0.1404993057250934,-0.9010474415478384,1.1820460529980252,-0.3802740679113725,0.6612726793615593,0.27614443150714507,47.94502652000056,4.789565305783071,0.5207733736364666,8,-0.2749986648559535,-0.0699996948242152,0.16000127792358754,0.42000102996826527,-1.8599987030029297,4,-0.06741569160025795,1.2962884471382754,20.3700008392334,2.5000119209403238,20.36000061035156,1.6896556260029991,20.51000022888184,-0.06741569160025795
9696,2018-08-27,20.209999084472656,20.57999992370605,20.170000076293945,20.540000915527344,871100.0,-0.012701526018723874,1.0000000000000173,-3.000052019212429,43.019915772313574,47.78644376214607,0.13152804370307436,0.13149977416211556,0.30027927158798207,0.9461348605364392,11.472397821437943,0.4099998474121058,-0.1778096320981959,-0.11050090789795064,-1.1529568660238496,0.9319550502279483,-0.6317288869609001,0.41072707116499885,0.4690988983874824,13.43257238671916,-28.992530476051172,0.5212279790629492,8,0.0650014877319336,0.1900005340576172,0.345001220703125,0.6800012588500977,-1.7399997711181676,0,-0.07521022361563878,1.0799859620211048,20.46999931335449,1.2962884471382754,20.3700008392334,2.5000119209403238,20.36000061035156,-0.07521022361563878
9697,2018-08-28,20.170000076293945,20.32999992370605,20.149999618530273,20.170000076293945,727900.0,-0.001979169222696364,-7.999809269502016,-0.0,51.71233749140221,47.88600054439383,0.24774568304116684,0.16167338550388521,0.3308527336216329,0.9656480428948484,11.225938292536501,0.1800003051757777,-0.06275938171238238,-0.13899993896484375,-1.1828368451316997,0.9048369672020122,-0.6609183920482735,0.382918514118586,0.4447339750447554,10.869420994145342,-35.18169521569568,0.521918453083428,8,0.3150005340576172,0.22999954223632812,0.38500022888183594,0.7200002670288086,-1.360000610351559,1,-0.06643530726421831,1.0000000000000173,20.209999084472656,1.0799859620211048,20.46999931335449,1.2962884471382754,20.3700008392334,-0.06643530726421831
9698,2018-08-29,20.190000534057614,20.43000030517578,20.09000015258789,20.25,931400.0,0.0009915943325740084,-1.6153834867769505,-100.0,65.66529331878382,49.48068600741801,0.2439982908952345,0.15680046838789607,0.2908262909331789,0.9245910594218039,10.48859823403875,0.3400001525878906,0.0368904820238356,-0.12349948883057138,-1.1643143103136815,0.9173153326525387,-0.6439068995721264,0.3969079219109837,0.3899993896484375,20.408250649082145,-28.390124195638226,0.5204074107415555,8,0.27999973297119496,0.2099990844726598,0.274999618530277,0.6999998092651403,-1.2000007629394496,2,-0.07875186282961144,-7.999809269502016,20.170000076293945,1.0000000000000173,20.209999084472656,1.0799859620211048,20.46999931335449,-0.07875186282961144
9699,2018-08-30,19.989999771118164,20.040000915527344,19.75,19.979999542236328,1107400.0,-0.009905931532893097,4.272623237910287,-0.1666719649044629,62.96295424165579,50.65750966999198,0.4401164774054003,0.306350629269744,0.46806415018113867,1.095612003424666,11.014235940644536,0.44000053405761363,0.0795308560870005,-0.2815002441406236,-1.3021557448101255,0.7391552565288784,-0.7918279944753763,0.22882750619412917,0.5296001434326136,28.915637732415174,-23.4020488185157,0.510327750334751,8,0.3100004196166992,0.4099998474121094,0.41499996185302734,0.9000005722045898,-0.5300006866455078,3,-0.06653326357850475,-1.6153834867769505,20.190000534057614,-7.999809269502016,20.170000076293945,1.0000000000000173,20.209999084472656,-0.06653326357850475
9700,2018-08-31,20.149999618530273,20.18000030517578,19.899999618530273,20.0,942100.0,0.008003994459433672,1.6666606116202396,14.999618539004388,64.14341751509546,51.842899202710534,0.22894427785191596,0.04468003041378665,0.30764592593658335,0.9103022863222918,10.630515161987024,0.2800006866455078,0.08241333159319097,-0.055500411987303266,-0.9064436238503752,0.7954427998757687,-0.48097201791884103,0.3699711939442345,0.3116162872314412,48.192729554025284,-7.924983659176796,0.42547160593153643,8,0.12000083923339844,0.25,0.24500036239624023,0.7250003814697266,-0.9300003051757848,4,-0.08138954941419763,4.272623237910287,19.989999771118164,-1.6153834867769505,20.190000534057614,-7.999809269502016,20.170000076293945,-0.08138954941419763
9701,2018-09-04,20.239999771118164,20.34000015258789,20.059999465942386,20.15999984741211,820100.0,0.004466508897852606,-1.0000000000000253,0.5333341810459926,58.90410123760005,52.38823244946514,0.06417352829037526,-0.09923862636883385,0.21923173989758027,0.7965360304244982,10.783016479826717,0.28000068664550426,0.08020094056515958,0.06549978256225586,-0.7283044930214615,0.8593040581459732,-0.3314023552296028,0.46240192035411454,0.16595148620605116,72.0587575312188,13.976617449345625,0.3969021377918584,9,-0.07499980926513672,0.15999984741210938,0.1550002098083496,0.30500030517578125,-0.850000381469723,1,-0.08053355628454906,1.6666606116202396,20.149999618530273,4.272623237910287,19.989999771118164,-1.6153834867769505,20.190000534057614,-0.08053355628454906
9702,2018-09-05,20.43000030517578,20.489999771118164,20.11000061035156,20.11000061035156,988400.0,0.009387378271058289,-1.3749970197648884,4.000000000000044,54.54546330279647,53.46715399982007,-0.1546293112471382,-0.3272840828350425,0.028866791701659622,0.5834732835769287,10.832343171126283,0.3799991607666051,0.05044164997466183,0.26900033950805735,-0.4958290763882971,1.0338297554044118,-0.11341436844012165,0.6514150474562364,-1.3600006103515625,91.89196155402567,36.46239336678505,0.3824147079481773,9,-0.2650003433227539,-0.030000686645507812,-0.057500362396240234,0.034999847412109375,-1.6200008392333949,2,-0.09593739415288904,-1.0000000000000253,20.239999771118164,1.6666606116202396,20.149999618530273,4.272623237910287,19.989999771118164,-0.09593739415288904
9703,2018-09-06,20.229999542236328,20.520000457763672,20.200000762939453,20.40999984741211,1113800.0,-0.00978956240586959,-1.6666878596178911,-0.5625014901175343,48.11321009346896,54.816466158642264,0.027928500072448514,-0.12087948679965521,0.2187568321490545,0.7563002904066138,10.850253895240161,0.31999969482421875,-0.005430498399960015,0.060999584197997336,-0.7031689096168137,0.8251680780128083,-0.3210846627094064,0.44308383110540106,-1.1315998458862317,62.33756582825946,8.87462342768714,0.3820842469074047,9,-0.06499958038330078,0.1700000762939453,0.1425004005432129,0.03500080108642578,-1.4499988555908203,3,-0.07019278835519771,-1.3749970197648884,20.43000030517578,-1.0000000000000253,20.239999771118164,1.6666606116202396,20.149999618530273,-0.07019278835519771
9704,2018-09-07,20.38999938964844,20.40999984741211,20.1200008392334,20.170000076293945,655000.0,0.00790903860764125,1.2307596376040788,-1.2222163353537263,43.87755995737672,54.77158365894367,-0.1440886914637467,-0.21885445890313449,0.05223133279362102,0.5656297425305503,9.532649074654856,0.28999900817871094,-0.04599432313889551,0.1744994163513205,-0.5178182084477037,0.8668170411503446,-0.17165939604819158,0.5206582287508326,-1.2347356628418034,79.03211417004356,29.43835414362256,0.34615881239951235,9,-0.2249994277954137,0.010000228881832385,-0.017499446868900037,-0.12499904632568715,-1.4499988555908274,4,-0.06866109173308887,-1.6666878596178911,20.229999542236328,-1.3749970197648884,20.43000030517578,-1.0000000000000253,20.239999771118164,-0.06866109173308887
9705,2018-09-10,20.690000534057614,20.729999542236328,20.36000061035156,20.40999984741211,1066300.0,0.0147131512206653,1.0555570272805017,1.2727343661947041,48.35681549948313,55.364572517518056,-0.4577367186265384,-0.4364853066324734,-0.2625496401288636,0.23910543116909722,8.149631809914576,0.3699989318847692,-0.01428580262008694,0.4080005645751932,-0.18698181940886016,1.0029829485592465,0.11050937258316651,0.7054917565672199,-1.4801473380126957,94.02999945910959,47.88014604709042,0.29749119199202756,9,-0.4500007629394496,-0.2900009155273402,-0.24750041961669567,-0.4000005722045863,-1.5300006866455043,0,-0.05944907771076491,1.2307596376040788,20.38999938964844,-1.6666878596178911,20.229999542236328,-1.3749970197648884,20.43000030517578,-0.05944907771076491
9706,2018-09-11,20.46999931335449,20.739999771118164,20.32999992370605,20.729999542236328,639600.0,-0.01063321483926416,1.9285631569267494,-0.9285699688694463,49.047598287384275,55.0684903837383,-0.22012436165534055,-0.14267784147519436,-0.055031346935049186,0.43390901176754326,6.5908734432971965,0.4099998474121129,0.05242428356649498,0.136499404907223,-0.3118554843013719,0.5848542941158179,-0.08767803969707444,0.36067684951152046,-1.168937336538086,57.1427273910763,13.483750910467002,0.22417744460429745,9,-0.2249994277954066,-0.2849998474121058,0.26500034332275746,0.015000343322757459,-1.6499996185302699,1,-0.06106497517977483,1.0555570272805017,20.690000534057614,1.2307596376040788,20.38999938964844,-1.6666878596178911,20.229999542236328,-0.06106497517977483
9707,2018-09-12,20.700000762939453,20.770000457763672,20.38999938964844,20.520000457763672,882400.0,0.011236026248174547,1.3750089407052206,-0.6923082566115153,57.79815389999575,54.194363781650736,-0.41017305032598017,-0.3222565904216381,-0.28446194651084156,0.1812286036891848,5.816626903136807,0.3800010681152308,0.07477508092471297,0.32400083541870117,-0.09130654802994087,0.7393082188673432,0.11634714369438015,0.5316545271430222,-1.2838237625789084,89.23080986070478,42.15248719882894,0.20765369172432172,9,-0.4400005340576172,-0.6850013732910156,0.03499889373779297,-0.10000133514404297,-1.9800014495849645,2,-0.06328508816465317,1.9285631569267494,20.46999931335449,1.0555570272805017,20.690000534057614,1.2307596376040788,20.38999938964844,-0.06328508816465317
9708,2018-09-13,20.549999237060547,20.790000915527344,20.5,20.709999084472656,934300.0,-0.007246450258468817,-1.2307906744721746,-0.8888865341414827,53.879266757704016,53.185065172322766,-0.22767825856002588,-0.15665951586240823,-0.1417460539941331,0.30585195729031156,5.752884832859789,0.29000091552734375,0.12094170784772729,0.15899934768676616,-0.25880968925697445,0.5768083846305068,-0.04990517078510237,0.3679038661586347,-0.9984398909596877,64.1788580391889,14.838052582572708,0.20890451847187,9,-0.20499897003173828,-0.5899991989135742,0.24750041961669922,0.1550006866455078,-1.4899997711181605,3,-0.08467152485242857,1.3750089407052206,20.700000762939453,1.9285631569267494,20.46999931335449,1.0555570272805017,20.690000534057614,-0.08467152485242857
9709,2018-09-14,20.309999465942386,20.56999969482422,20.15999984741211,20.5,1197100.0,-0.011678821412573925,1.4848481345548075,1.1875044703525992,46.74797945651579,51.25223872136945,0.06983045699766066,0.08784406620769758,0.06771918823832479,0.5186606498106947,6.15483710553477,0.4099998474121094,0.12997299271190244,-0.08100042343139435,-0.49880946037513496,0.33680861351234626,-0.2899049419032629,0.12790409504047417,-0.6098271315103503,23.809422891778393,-24.64597076254279,0.20890451847187,9,0.11500072479247692,-0.3499994277954137,0.48750019073485973,0.42000007629394176,-1.2299995422363352,4,-0.07533229047408474,-1.2307906744721746,20.549999237060547,1.3750089407052206,20.700000762939453,1.9285631569267494,20.46999931335449,-0.07533229047408474
9710,2018-09-17,20.0,20.31999969482422,19.93000030517578,20.280000686645508,921000.0,-0.01526339114199493,1.1666710818414459,1.4736836821764066,45.81676122331427,49.79808983089326,0.3981886617712824,0.36704413218620857,0.34295234857678736,0.7985920109294042,6.657713723058563,0.3899993896484375,0.09100854931431002,-0.3594999313354492,-0.7960163260494362,0.07701646337853774,-0.5777581286924409,-0.14124173397845752,-0.16904823583652728,8.139493621475843,-42.89763815468694,0.21825819735699342,9,0.3600006103515625,0.025000572204589844,0.39999961853027344,0.39999961853027344,-0.6000003814697266,0,-0.05299997329711936,1.4848481345548075,20.309999465942386,-1.2307906744721746,20.549999237060547,1.3750089407052206,20.700000762939453,-0.05299997329711936
9711,2018-09-18,19.6299991607666,19.86000061035156,19.549999237060547,19.850000381469727,1143100.0,-0.018500041961669877,1.5833267106413884,0.7857167185509636,40.492967678588435,48.23670142820347,0.7516000557725206,0.6830687974737444,0.6970266884539846,1.1330341843857141,7.506851137791652,0.4500007629394531,0.06338926536631817,-0.6730007171630845,-1.1783451934803217,-0.1676562408458473,-0.9256729553217014,-0.4203284790044677,1.1600017547607422,6.451598017590652,-47.61480801194058,0.2526722381586182,9,0.5400009155273438,0.3950014114379883,0.7700004577636719,0.7700004577636719,0.24000167846679688,1,-0.02394291051697317,1.1666710818414459,20.0,1.4848481345548075,20.309999465942386,-1.2307906744721746,20.549999237060547,-0.02394291051697317
9712,2018-09-19,19.299999237060547,19.65999984741211,19.229999542236328,19.65999984741211,962900.0,-0.01681100039808492,1.3888865341414827,1.6363573311138855,35.87302779091394,46.87668117236403,1.0107430606287728,0.9673680227236829,1.0104833059402978,1.4243971650048906,8.288555648625053,0.43000030517578125,0.008985306239061686,-0.9425005912780762,-1.6078818368120658,-0.2771193457440866,-1.2751912140450727,-0.6098099685110796,1.465201644897462,4.487155974519801,-51.612838483774595,0.33269062276699546,9,0.7100009918212891,0.7400007247924805,1.1000003814697266,1.1000003814697266,0.03000068664550426,2,-0.02487044358606061,1.5833267106413884,19.6299991607666,1.1666710818414459,20.0,1.4848481345548075,20.309999465942386,-0.02487044358606061
9713,2018-09-20,19.3700008392334,19.43000030517578,19.1299991607666,19.299999237060547,870900.0,0.0036270261626969447,2.1578979069417255,-0.19444856525240536,39.73514450969272,46.41641278928803,0.9006328480177395,0.8636764198152669,0.9224764156059635,1.3164120958819048,8.909870103798573,0.3000011444091797,-0.034142511598624026,-0.8229990005493164,-1.5909656985581044,-0.05503230254052838,-1.2069823495537086,-0.43901565154492417,1.3337919891357437,16.666777045597534,-41.1008635765868,0.38398334900439346,9,0.5899991989135742,0.6199989318847656,1.029998779296875,1.029998779296875,-0.25,3,-0.03355712430132418,1.3888865341414827,19.299999237060547,1.5833267106413884,19.6299991607666,1.1666710818414459,20.0,-0.03355712430132418
9714,2018-09-21,19.350000381469727,19.57999992370605,19.280000686645508,19.350000381469727,2080200.0,-0.0010325481103315992,-3.2857220708446357,0.0,36.11116630043035,45.055785100504394,0.8466272463154354,0.8467565709541702,0.9245127212832713,1.2963304788424885,9.230008274844046,0.2999992370605433,-0.08346174407452267,-0.7919994354248061,-1.6416085988402358,0.05760972799062358,-1.216804017132521,-0.36719485371709126,1.2593648268432638,18.487489241116005,-38.81865885395757,0.42480458170771457,9,0.6099996566772461,0.6399993896484375,1.0499992370605469,1.0499992370605469,0.03999900817871449,4,-0.014987127121974364,2.1578979069417255,19.3700008392334,1.3888865341414827,19.299999237060547,1.5833267106413884,19.6299991607666,-0.014987127121974364
9715,2018-09-24,19.09000015258789,19.36000061035156,19.01000022888184,19.350000381469727,985800.0,-0.013436704070084793,1.4999965940286637,-100.0,31.14760146909198,43.06689656513858,0.9563723125861117,1.052006729381862,1.1586439015249326,1.519439305852682,9.934801554900508,0.35000038146971946,-0.11271126047093105,-0.9829997062683091,-1.938054894532577,-0.027944518004041186,-1.460527300400443,-0.5054721121361752,1.4306030928723175,9.41175150624342,-44.126909502198046,0.4775275941321344,9,0.8100004196166992,0.8400001525878906,1.2024993896484375,1.3099994659423828,0.879999160766598,0,-0.0005238464537404841,-3.2857220708446357,19.350000381469727,2.1578979069417255,19.3700008392334,1.3888865341414827,19.299999237060547,-0.0005238464537404841
9716,2018-09-25,18.690000534057614,19.11000061035156,18.649999618530273,19.059999465942386,1618000.0,-0.02095335858213976,-1.0444453863433911,1.4230715621905419,23.31295127555093,39.23520738464472,1.2039324808864258,1.4042919474936433,1.539521073529297,1.8822420816624792,10.673703132158865,0.4600009918212855,-0.1593372801925952,-1.3069993972778349,-2.4412525041752353,-0.17274629038043443,-1.8741259507265369,-0.7398728438291329,1.7097544700763265,3.96048578836709,-42.87912512300234,0.5671265534487009,9,1.029999732971195,1.0599994659423864,1.5174989700317418,1.7099990844726598,0.6199989318847727,1,0.03798817892909501,1.4999965940286637,19.09000015258789,-3.2857220708446357,19.350000381469727,2.1578979069417255,19.3700008392334,0.03798817892909501
9717,2018-09-26,18.82999992370605,19.06999969482422,18.520000457763672,18.63999938964844,1882500.0,0.007490603833495202,-1.5581455179357975,-0.5135164393306443,28.12505029131708,36.37362777726839,0.8613589879063674,1.2213764318033462,1.374861845155209,1.703885588257478,11.479071885836047,0.5499992370605469,-0.24474812737297924,-1.100000000000005,-2.3442032303200904,0.14420323032008042,-1.7221016151600494,-0.4778983848399605,1.3947795418675213,29.24524737064637,-14.988153032336722,0.622101615160043,9,0.7150001525878942,0.8250007629394567,1.349999904632572,1.5699996948242223,0.2700004577636754,2,0.05523106318327908,-1.0444453863433911,18.690000534057614,1.4999965940286637,19.09000015258789,-3.2857220708446357,19.350000381469727,0.05523106318327908
9718,2018-09-27,18.600000381469727,18.81999969482422,18.57999992370605,18.780000686645508,865600.0,-0.012214526987159857,-1.181803995006204,-0.9473673643527936,22.630036309549766,33.69385631649439,0.8779925400609514,1.39781632682201,1.5844352085310156,1.8910867652253458,12.544105230006815,0.25,-0.33206281176557795,-1.2504995346069343,-2.621483922618477,0.12048485340460857,-1.9359917286127057,-0.5650073406011629,1.4202056031666572,7.547166416252084,-30.95079419907468,0.6854921940057707,9,0.8199996948242188,1.0550003051757812,1.5799994468688965,1.7999992370605469,0.1700000762939453,3,0.039247286412079196,-1.5581455179357975,18.82999992370605,-1.0444453863433911,18.690000534057614,1.4999965940286637,19.09000015258789,0.039247286412079196
9719,2018-09-28,18.65999984741211,18.709999084472656,18.420000076293945,18.51000022888184,833100.0,0.0032257776726798415,1.3200097656995065,-0.8333298012122042,16.501688599045167,30.436626024908925,0.6250584702046211,1.2997042481932723,1.501384201386955,1.7878839802411477,13.14349311400736,0.28999900817871094,-0.47171662799423686,-1.124000072479248,-2.592079851388082,0.34407970642958574,-1.8580399619336632,-0.38996018302483293,1.18018147399955,25.53187603864215,-5.6962114933105745,0.7340398894544166,9,0.48000049591064453,0.9450006484985352,1.5525002479553223,1.739999771118164,0.18000030517578125,4,0.02465171466145999,-1.181803995006204,18.600000381469727,-1.5581455179357975,18.82999992370605,-1.0444453863433911,18.690000534057614,0.02465171466145999
9720,2018-10-01,18.51000022888184,18.799999237060547,18.479999542236328,18.76000022888184,810300.0,-0.008038564831557182,-1.0645050144588217,-1.6666709052300028,16.89193978454726,27.814289592237685,0.6051082712013027,1.391903171793107,1.6238573525604671,1.897201542676381,13.988962825819879,0.31999969482421875,-0.6090987261080087,-1.1919997215270968,-2.7541922536522385,0.370192810598045,-1.9730959875896694,-0.4109034554645241,1.1313557182133387,13.04349027944076,-14.290794583060666,0.7810962660625709,10,0.5299997329711879,1.095000267028805,1.7024998664855922,1.889999389648434,0.5300006866455043,0,0.04754182333253065,1.3200097656995065,18.65999984741211,-1.181803995006204,18.600000381469727,-1.5581455179357975,18.82999992370605,0.04754182333253065
9721,2018-10-02,18.61000061035156,18.76000022888184,18.559999465942386,18.559999465942386,703900.0,0.005402505685207171,-6.999847415602892,-0.20000457763669033,13.074226142655903,25.281089409097902,0.3857735621051255,1.2264044978007895,1.5001487851841802,1.755250574816504,15.228923888668644,0.25,-0.7192835831774822,-1.010499382019045,-2.623753044239944,0.6027542802018537,-1.8171262131294945,-0.20387255090859568,0.8603655148314466,29.230868548388916,9.324303577212671,0.8066268311104496,10,0.38999938964844105,0.9949998855590856,1.6874995231628453,1.7899990081787145,0.5699996948242223,1,0.07307891770011277,-1.0645050144588217,18.51000022888184,1.3200097656995065,18.65999984741211,-1.181803995006204,18.600000381469727,0.07307891770011277
9722,2018-10-03,18.46999931335449,18.780000686645508,18.450000762939453,18.6200008392334,964800.0,-0.007522906631136639,-2.473708514867388,-2.999961853900936,13.120589681520116,22.32391665041206,0.44215526385786674,1.2775386464879723,1.622063351221822,1.8480695068920738,16.91431568569599,0.3299999237060547,-0.8189186993790081,-1.052500629425051,-2.6965374397611974,0.5915361809110955,-1.8745190345931242,-0.23048222425697773,0.8533155649840474,12.499821185894255,-1.7319678247961363,0.822018405168073,10,0.5300006866455114,1.135001182556156,1.867500782012943,1.9300003051757848,0.370000839233402,2,0.04547916533925078,-6.999847415602892,18.61000061035156,-1.0645050144588217,18.51000022888184,1.3200097656995065,18.65999984741211,0.04547916533925078
9723,2018-10-04,18.809999465942386,18.8700008392334,18.420000076293945,18.46999931335449,1631500.0,0.018408238507191754,-1.0454643974926956,-2.266644626417775,24.31508594167437,21.01324105499473,0.016053320087280554,0.8703229812885525,1.269166261400823,1.4722846841489847,18.648543526546746,0.4500007629394531,-0.8715318702485675,-0.6415004730224574,-2.2795257376366926,0.9965247915917779,-1.460513105329575,0.17751215928466024,0.3868513401099065,86.6663840969787,70.60385687922467,0.8190126323071175,10,0.08000087738036754,0.7950010299682582,1.6325006484985316,1.590000152587887,1.0200004577636648,3,0.015417380316911755,-2.473708514867388,18.46999931335449,-6.999847415602892,18.61000061035156,-1.0645050144588217,18.51000022888184,0.015417380316911755
9724,2018-10-05,18.989999771118164,19.280000686645508,18.84000015258789,18.850000381469727,984500.0,0.00956939448625116,-4.500011920940324,0.4117627259365553,31.89965578886556,21.096802646080683,-0.24628259740186564,0.6114076508373358,1.0735814420796572,1.2608555456692976,19.867240617777835,0.47000122070312145,-0.8782895250793423,-0.3915001869201653,-1.9795511860408403,1.1965508122005097,-1.1855256864805028,0.4025253126401722,-0.5699996948242188,66.27898724295169,47.1812596770332,0.7940254995603377,10,-0.1399993896484375,0.6150007247924805,1.445000171661377,1.4099998474121094,1.1000003814697266,4,-0.011585008741763603,-1.0454643974926956,18.809999465942386,-2.473708514867388,18.46999931335449,-6.999847415602892,18.61000061035156,-0.011585008741763603
9725,2018-10-08,19.459999084472656,19.57999992370605,19.059999465942386,19.059999465942386,1042400.0,0.02474983249179985,-1.6000047683761403,2.857152588555833,47.05882352941176,23.73523289650966,-0.7356383668257358,0.04694169145603766,0.5928153421533189,0.7643960917256329,20.858331541788715,0.5900001525878871,-0.8984935680649144,0.13999919891357493,-1.3252039709177517,1.6052023687449015,-0.5926023860020884,0.8726007838292382,-1.039999008178711,89.65509870530501,66.1091484868467,0.7326015849156625,10,-0.45999908447265625,0.14500141143798828,0.8900008201599121,0.9400005340576172,0.4000015258789027,0,-0.0318601727160136,-4.500011920940324,18.989999771118164,-1.0454643974926956,18.809999465942386,-2.473708514867388,18.46999931335449,-0.0318601727160136
9726,2018-10-09,19.21999931335449,19.559999465942386,19.18000030517578,19.40999984741211,889200.0,-0.01233297956882573,-1.8148237105901066,-0.47500178814106164,48.57143051770182,26.007052921663522,-0.46103478898919903,0.19867942848642528,0.8122675866592282,1.0091638550161335,21.97094948693384,0.3799991607666051,-0.9149770839133282,-0.037500572204592686,-1.3991383625693175,1.324137218160132,-0.7183194673869551,0.6433183229777697,-0.7535992431640608,68.965460542542,41.23205595507798,0.6808188951823616,10,-0.21999931335448863,0.3850011825561559,1.115000724792484,1.1800003051757848,0.3800010681152379,1,-0.00936516151184652,-1.6000047683761403,19.459999084472656,-4.500011920940324,18.989999771118164,-1.0454643974926956,18.809999465942386,-0.00936516151184652
9727,2018-10-10,19.38999938964844,19.56999969482422,19.21999931335449,19.21999931335449,1307600.0,0.008844957459277047,-3.117649698751118,-0.8947347287055369,50.34480263871859,29.08647140268228,-0.6070868644180223,-0.07852049920768778,0.6229493674153943,0.849279825652399,23.068618118751218,0.3500003814697301,-0.8877068197301696,0.19799957275391122,-0.9859025524813596,1.381901697989182,-0.3939514898637242,0.7899506353715466,-0.8790553253173883,83.62064146116136,52.23656533374364,0.5919510626176356,10,-0.38999938964844105,0.21500110626220348,0.8925004005432093,1.0100002288818324,0.4600009918212855,2,-0.010830278034189678,-1.8148237105901066,19.21999931335449,-1.6000047683761403,19.459999084472656,-4.500011920940324,18.989999771118164,-0.010830278034189678
9728,2018-10-11,18.809999465942386,19.399999618530273,18.75,19.399999618530273,1325800.0,-0.029912322948070558,1.2033879675427537,-3.470587575312022,42.19651649691633,31.941452280223523,0.006519688400750567,0.38413397420434947,1.1861645518588269,1.434369459483424,24.51651287210921,0.6499996185302734,-0.8056993999180193,-0.2950003623962374,-1.3010972535062137,0.711096528713739,-0.7980488079512256,0.20804808315875079,-0.25629316723633266,7.228851982838916,-24.721339636432226,0.503048445554988,10,0.19000053405761363,0.7950010299682582,1.472500324249264,1.590000152587887,0.8000011444091726,3,0.0015949328813020802,-3.117649698751118,19.38999938964844,-1.8148237105901066,19.21999931335449,-1.6000047683761403,19.459999084472656,0.0015949328813020802
9729,2018-10-12,18.780000686645508,18.8799991607666,18.530000686645508,18.8799991607666,957500.0,-0.0015948314805215302,6.0000762951094835,0.1694888953544768,45.20124314343096,35.0869304312106,0.061833100497413085,0.3095002057287175,1.1751502708484232,1.4678981333881538,26.16679745074313,0.34999847412109375,-0.7529885010987485,-0.2484992027282722,-1.0876281414654052,0.5906297360088608,-0.6680636720968387,0.1710652666402943,0.7999992370605433,23.809541109750818,-10.537559466522637,0.4195644693685662,10,0.2199993133544922,0.8249998092651367,1.5024991035461426,1.6199989318847656,1.1999988555908203,4,0.055910500461653356,1.2033879675427537,18.809999465942386,-3.117649698751118,19.38999938964844,-1.8148237105901066,19.21999931335449,0.055910500461653356
9730,2018-10-15,18.940000534057614,19.059999465942386,18.6299991607666,18.700000762939453,786100.0,0.008519693373913562,-1.263141780144675,-2.400034332799232,54.18060499355712,39.65430585908851,-0.0343712092373778,0.06958372401235025,0.9545187250499119,1.3071252502181956,27.2406936995802,0.4300003051757848,-0.6512059587325858,-0.03549938201904723,-0.7392475820135544,0.66824881797546,-0.38737348201630084,0.3163747179782064,0.6189994049072283,39.423099847961815,1.1813919508817818,0.3518740999972532,10,0.059999465942386365,0.6649999618530309,1.3424992561340368,1.4599990844726598,1.2299995422363317,0,0.060718035169131435,6.0000762951094835,18.780000686645508,1.2033879675427537,18.809999465942386,-3.117649698751118,19.38999938964844,0.060718035169131435
9731,2018-10-16,19.15999984741211,19.399999618530273,18.82999992370605,18.940000534057614,1647300.0,0.011615591718643126,-1.5909045589911615,0.9166646798433078,55.37459546473179,44.349195390556474,-0.18790922483153238,-0.1975612116294485,0.6948591203331809,1.0834728760464145,27.348009808526953,0.5699996948242223,-0.5273371514224685,0.20799989700317312,-0.4322497678462476,0.8482495618525938,-0.11212493542153723,0.5281247294278835,0.37842010650634705,60.57690015203784,20.32156601574068,0.3201248324247111,10,-0.15999984741210938,0.44500064849853516,1.1599998474121094,1.239999771118164,0.4099998474121094,1,0.036534486874434835,-1.263141780144675,18.940000534057614,6.0000762951094835,18.780000686645508,1.2033879675427537,18.809999465942386,0.036534486874434835
9732,2018-10-17,18.81999969482422,19.170000076293945,18.420000076293945,19.020000457763672,1268300.0,-0.01774531081918629,2.0,-0.9090972143953105,53.459110443338815,47.58742033518586,0.23128128136697157,0.11028937272839912,0.9955885032439831,1.4187638173173802,27.19571451750557,0.75,-0.3973829044866548,-0.10800027847290039,-0.7290213128316516,0.5130207558858508,-0.4185107956522742,0.20251023870647344,0.6982518737487773,40.81630667066302,-3.428653695737175,0.31051051717937556,10,0.18000030517578125,0.7850008010864258,1.3949999809265137,1.5799999237060547,0.8000011444091797,2,0.04144530814525038,-1.5909045589911615,19.15999984741211,-1.263141780144675,18.940000534057614,6.0000762951094835,18.780000686645508,0.04144530814525038
9733,2018-10-18,18.71999931335449,19.01000022888184,18.68000030517578,18.959999084472656,657500.0,-0.005313516636093918,-1.0625137836694287,1.1999942779759472,50.9316689244861,49.70208846136592,0.354446396518842,0.1676942193648081,1.074656348393571,1.5135853564287949,26.87855105102702,0.32999992370605824,-0.2618299838918148,-0.17550058364868448,-0.7664308501138706,0.4154296828165016,-0.47096571688127753,0.11996454958390856,0.7543221955273438,30.612181346121297,-15.338920691149923,0.2954651332325935,10,0.28000068664551137,0.8850011825561559,1.417500495910648,1.6800003051757848,0.8400001525878977,3,0.06036330713479865,2.0,18.81999969482422,-1.5909045589911615,19.15999984741211,-1.263141780144675,18.940000534057614,0.06036330713479865
9734,2018-10-19,19.059999465942386,19.13999938964844,18.84000015258789,18.850000381469727,672000.0,0.018162401979648912,-1.6086942099414834,-0.874997019764921,58.06450530310059,50.92494199177578,0.028407240117942933,-0.20569197605099987,0.7369080589576136,1.158515182752808,26.837843585855286,0.4200000762939524,-0.09946208822091052,0.17899961471557901,-0.37824504390535907,0.7362442733365171,-0.09962271459489003,0.45762194402604806,0.37214918563593,65.30609067306119,14.56481481379393,0.278622329310469,10,-0.06499958038330433,0.43500041961669567,1.0925006866455043,1.340000152587887,0.7800006866455043,4,0.028856304292764978,-1.0625137836694287,18.71999931335449,2.0,18.81999969482422,-1.5909045589911615,19.15999984741211,0.028856304292764978
9735,2018-10-22,19.07999992370605,19.209999084472656,18.86000061035156,19.11000061035156,1323800.0,0.0010493419897206202,2.0434962889247617,-0.1428610354223409,57.057046908749065,51.8677882574477,-0.05717753333781772,-0.23871930204040837,0.7226620428713098,1.130593240863778,26.295323972376313,0.3499984741210973,0.010242832419937287,0.1995000839233363,-0.35697236738632654,0.7559725352329991,-0.07873614173149335,0.47773630957816593,0.3116627848608893,67.34695466346923,13.311191958476698,0.2782362256548308,10,-0.0850000381469691,0.2899999618530309,1.1125001907348668,1.3199996948242223,0.6599998474121129,0,0.04716979151619749,-1.6086942099414834,19.059999465942386,-1.0625137836694287,18.71999931335449,2.0,18.81999969482422,0.04716979151619749
9736,2018-10-23,19.399999618530273,19.530000686645508,18.96999931335449,19.0,1450600.0,0.016771472542127075,-1.4347833298088701,-13.333015449170322,63.24787393017248,53.30146284538703,-0.3899683871149193,-0.5299723159843168,0.40967482702975744,0.8121166481348681,24.931231976606508,0.5600013732910192,0.08918573055643364,0.4839998245239272,-0.11058586009949067,1.078585509147345,0.18670698221221826,0.7812926668356361,-0.9799995422363281,88.28819850161523,27.800523782870073,0.29729284231170977,10,-0.4249992370605469,-0.25999927520751953,0.7925009727478027,1.0,0.3400001525878906,1,0.03969074602600453,2.0434962889247617,19.07999992370605,-1.6086942099414834,19.059999465942386,-1.0625137836694287,18.71999931335449,0.03969074602600453
9737,2018-10-24,19.8700008392334,20.01000022888184,19.40999984741211,19.420000076293945,1655500.0,0.024226867522935125,-1.553186481397327,1.125002980235081,64.56046086581054,55.78634555304194,-0.8769407034883088,-0.9676777087125146,-0.06092542004832069,0.3420758890659066,23.522987395913127,0.610000610351566,0.09425091362226468,0.902000999450685,0.17248499997337774,1.6315169989279923,0.5372429997120314,1.2667589991893387,-1.4278007507324233,89.47372949779341,30.963309644582367,0.3647579997386542,10,-0.6550006866455078,-0.6550006866455078,0.22749948501586914,0.529998779296875,-0.07999992370605469,2,-0.015098194853460978,-1.4347833298088701,19.399999618530273,2.0434962889247617,19.07999992370605,-1.6086942099414834,19.059999465942386,-0.015098194853460978
9738,2018-10-25,19.32999992370605,20.100000381469727,19.21999931335449,19.729999542236328,1327800.0,-0.027176693141407138,-1.838709280469063,-0.8888865341414905,54.250001907348555,56.79176319347722,-0.2854374568823914,-0.3901880914683886,0.45929410451820374,0.8718712318805721,21.89167098029335,0.8800010681152379,0.09831892946142773,0.3255001068115213,-0.39952549156809525,1.0505257051911379,-0.03701269237828697,0.6880129060013296,-0.8250878295898403,38.88886365941392,-17.868931566586262,0.36251279918980744,10,-0.0699996948242152,-0.0699996948242152,0.6950001716613805,1.0699996948242223,0.10000038146973012,3,0.015002634075114152,-1.553186481397327,19.8700008392334,-1.4347833298088701,19.399999618530273,2.0434962889247617,19.07999992370605,0.015002634075114152
9739,2018-10-26,19.1200008392334,19.3700008392334,18.71999931335449,19.25,1295100.0,-0.010863894738825763,2.5135137921613495,0.32499821185894856,45.45456863574078,55.8222035981643,-0.024738996152265713,-0.15173967822144618,0.6447294828422088,1.076247858646564,20.03813877771093,0.6500015258789098,0.07674318697513627,0.09250097274780344,-0.6154947562783093,0.8004967017739162,-0.2614968917652547,0.4464988372608616,-0.5193834478759776,28.985595382561502,-22.635569772977743,0.35399786451305726,10,0.1399993896484375,0.1399993896484375,0.8549990653991699,1.279998779296875,0.6499996185302734,4,0.023012479466325564,-1.838709280469063,19.32999992370605,-1.553186481397327,19.8700008392334,-1.4347833298088701,19.399999618530273,0.023012479466325564
9740,2018-10-29,19.38999938964844,19.68000030517578,19.18000030517578,19.26000022888184,1653300.0,0.014121262477197138,-2.4482876554658035,-1.0,52.254643788592915,55.47554230081553,-0.2505392685842551,-0.37147638630681357,0.34248205770126106,0.8005430776595439,18.149771482106974,0.5599994659423828,0.14075892108479948,0.31849956512451527,-0.3629625436019488,0.9999616738509793,-0.022231489238716762,0.6592306194877473,-0.6994190188842815,48.55069258815991,-0.8403270565225895,0.3407310543632317,10,-0.12999916076660512,-0.12999916076660512,0.5850005149841273,1.0100002288818324,-0.029998779296882105,0,0.023207879169902856,2.5135137921613495,19.1200008392334,-1.838709280469063,19.32999992370605,-1.553186481397327,19.8700008392334,0.023207879169902856
9741,2018-10-30,19.96999931335449,20.200000762939453,19.46999931335449,19.46999931335449,1829900.0,0.029912322948070225,-1.920005798339858,3.846178675704623,56.937800789679045,55.86206345040889,-0.786239109440249,-0.8899950262560701,-0.26788295705690146,0.2096890640766489,16.473177390193193,0.8100013732910121,0.2128975399035582,0.830499553680415,0.0754888726990437,1.5855102346617862,0.4529942131897293,1.2080048941711006,-1.25,84.45937673578202,37.770676113329216,0.3775053404906849,10,-0.5299987792968714,-0.6599988937377894,-0.05499887466430309,0.4000005722045934,-0.779998779296875,1,-0.011517253387310689,-2.4482876554658035,19.38999938964844,2.5135137921613495,19.1200008392334,-1.838709280469063,19.32999992370605,-0.011517253387310689
9742,2018-10-31,19.309999465942386,19.86000061035156,18.93000030517578,19.86000061035156,2399200.0,-0.033049567857057593,2.3818122548628926,-1.1000022888183452,55.86854691318336,56.41060544915303,-0.055231439016925066,-0.17269182014199913,0.3615159612887986,0.8520127006446394,14.248639314296257,1.0399990081787074,0.22740103292086644,0.12849969863891886,-0.5602451015942194,0.8172444988720571,-0.21587270147765025,0.47287209875548797,-0.4716000366211013,39.8648361292721,-11.327193348364368,0.3443724001165694,10,0.1500005722045863,9.536743128535363e-07,0.42500066757201793,0.8800001144409144,-0.2600002288818395,2,0.022268271210166724,-1.920005798339858,19.96999931335449,-2.4482876554658035,19.38999938964844,2.5135137921613495,19.1200008392334,0.022268271210166724
9743,2018-11-01,19.100000381469727,19.3700008392334,18.81999969482422,19.290000915527344,2881400.0,-0.010875147088586945,2.142860256892333,0.3454547976654146,53.60360128153247,55.91494944675657,0.23952840209606663,0.06339781134338551,0.5426786599856328,1.0410189162110939,12.273076711233383,0.5500011444091797,0.2164956592332743,-0.09599943161010671,-0.7637023751267051,0.5717035119064917,-0.42985090336840415,0.23785204014819072,1.1000003814697266,25.675722697555553,-27.782873188216936,0.33385147175829905,11,0.3599996566772461,0.21000003814697266,0.5,1.0249996185302734,0.1999988555908203,3,0.03612568168988295,2.3818122548628926,19.309999465942386,-1.920005798339858,19.96999931335449,-2.4482876554658035,19.38999938964844,0.03612568168988295
9744,2018-11-02,18.770000457763672,19.13999938964844,18.479999542236328,19.040000915527344,2658300.0,-0.01727748257147743,1.808525489623127,1.4210510465291373,48.15618086635031,54.92596433093449,0.5856536701726895,0.3963942020055242,0.8390906395736266,1.3593902499183521,11.643564750937726,0.6599998474121129,0.23088064247281892,-0.4149993896484361,-1.1039037443658941,0.27390496506902196,-0.7594515670071651,-0.07054721228970706,1.4024002838134777,16.860506378524157,-36.78831626448594,0.34445217735872824,11,0.5699996948242188,0.5399999618530273,0.7674999237060547,1.3549995422363281,0.7399997711181676,4,0.03516248435354297,2.142860256892333,19.100000381469727,2.3818122548628926,19.309999465942386,-1.920005798339858,19.96999931335449,0.03516248435354297
9745,2018-11-05,18.84000015258789,19.299999237060547,18.76000022888184,18.76000022888184,2146000.0,0.0037293390046384545,-12.499988079060786,-0.29629551138048105,46.41255873865213,53.055373754098895,0.5342074515058179,0.2925640817849775,0.7324001496351222,1.2794879999848803,11.67040544180004,0.5399990081787074,0.2676205893435686,-0.3139997482299819,-1.0065889440853724,0.3785894476254086,-0.6602943461576771,0.032294849697713346,1.2647045410156252,20.93025318926208,-30.526845218498547,0.34629459792769574,11,0.5,0.4700002670288086,0.5325002670288086,1.234999656677246,0.7000007629394531,0,0.04936307312333188,1.808525489623127,18.770000457763672,2.142860256892333,19.100000381469727,2.3818122548628926,19.309999465942386,0.04936307312333188
9746,2018-11-06,19.040000915527344,19.34000015258789,18.76000022888184,18.81999969482422,3239700.0,0.010615751662400141,-2.4117627259366143,2.7500178814106078,52.54631060468254,51.72046816952912,0.3104139662207608,0.08262299477087964,0.5056580000719748,1.0663360369112027,11.672713275907295,0.5799999237060511,0.2558118709010273,-0.10499906539916992,-0.7986543563349571,0.5886562255366172,-0.4518267108670635,0.24182858006872365,0.9997155720214863,40.57977825016113,-11.718376472954738,0.346827645467893,11,0.2999992370605469,0.26999950408935547,0.2824993133544922,1.034998893737793,0.0,1,0.01680670585279498,-12.499988079060786,18.84000015258789,1.808525489623127,18.770000457763672,2.142860256892333,19.100000381469727,0.01680670585279498
9747,2018-11-07,19.18000030517578,19.270000457763672,18.76000022888184,19.01000022888184,2420500.0,0.007352908766630639,1.91428384586458,0.7727233319461623,55.275242301155615,51.83438376884102,0.06955994596408388,-0.07791015337214446,0.3412821643457775,0.911790276779719,11.70201238827028,0.5100002288818324,0.2517206387584814,0.04550027847290039,-0.6388348547545384,0.7298354117003392,-0.2966672881408208,0.38766784508662155,0.797327504560549,78.65165649772726,22.635051876995405,0.34216756661371944,11,0.15999984741210938,0.13000011444091797,0.12249994277954102,0.8949995040893555,-0.720001220703125,2,0.000521388358848629,-2.4117627259366143,19.040000915527344,-12.499988079060786,18.84000015258789,1.808525489623127,18.770000457763672,0.000521388358848629
9748,2018-11-08,18.84000015258789,19.420000076293945,18.1200008392334,19.3799991607666,5548900.0,-0.0177268064222158,3.1935402496162237,-3.1764633284341337,47.47707134404682,52.05910629198613,0.3718478764041997,0.27874417442073707,0.6518076766858272,1.2298501390975396,11.12690618836005,1.2999992370605469,0.18544149281731848,-0.2959999084472642,-0.9774656335867782,0.3854658166922498,-0.636732771017023,0.04473295412249456,1.0774345264484388,55.38459506964762,0.520615208003889,0.3407328625697572,11,0.32000064849853516,0.32000064849853516,0.46250009536743164,1.234999656677246,-0.5900001525878906,3,0.011146448130140207,1.91428384586458,19.18000030517578,-2.4117627259366143,19.040000915527344,-12.499988079060786,18.84000015258789,0.011146448130140207
9749,2018-11-09,19.82999992370605,19.88999938964844,18.350000381469727,18.700000762939453,2584300.0,0.05254775812632739,1.4640021728548698,-2.092594881938428,57.0356498979765,52.590329193028744,-0.5664113791519512,-0.6625270821665445,-0.35032294526083874,0.22344413592190548,9.8192869808863,1.5399990081787145,0.09434607645152226,0.6414999008178661,-0.08479627249389665,1.367796074129629,0.2783518141619865,1.0046479874737457,-1.7099990844726527,96.61019688810927,41.53550885086807,0.3631480866558809,11,-0.6699991226196254,-0.6699991226196254,-0.5824995040893519,0.24499988555908558,-1.3299999237060511,4,-0.026727215768261647,3.1935402496162237,18.84000015258789,1.91428384586458,19.18000030517578,-2.4117627259366143,19.040000915527344,-0.026727215768261647
9750,2018-11-12,20.09000015258789,20.299999237060547,19.540000915527344,19.6299991607666,2699600.0,0.013111458894713213,-1.3750040978354487,0.4070808260682439,56.5464964312303,52.54685093097888,-0.8008971917741938,-0.8769146542357191,-0.6248409739176921,-0.041238355099956436,8.790729543248075,0.7599983215332031,0.09196835943716763,0.8440001487731941,0.024439334965503434,1.6635609625808847,0.43421974186934875,1.2537805556770394,-1.9699993133544922,90.36700739404364,37.862164970021084,0.4097804069038452,11,-0.880000114440918,-0.880000114440918,-0.8624997138977051,-0.015000343322753906,-1.5499992370605469,0,-0.028870080602330872,1.4640021728548698,19.82999992370605,3.1935402496162237,18.84000015258789,1.91428384586458,19.18000030517578,-0.028870080602330872
9751,2018-11-13,19.86000061035156,20.1299991607666,19.450000762939453,20.06999969482422,2828700.0,-0.011448458959155583,3.1212271839273122,-0.4565187645383267,49.90059408448532,51.88374506112355,-0.6572597461069059,-0.6237646690930738,-0.4152325896319411,0.183172979053996,8.544496548385686,0.6799983978271484,0.14488501807709397,0.5790005683898904,-0.2837466130063433,1.4417477497861242,0.1476269776917718,1.010374159088009,-1.652799835205073,79.81656192281865,30.66664235013542,0.43137359069811754,11,-0.6500005722045863,-0.6500005722045863,-0.5575003623962367,0.21499919891357777,-1.6599998474121058,1,-0.016112773665143965,-1.3750040978354487,20.09000015258789,1.4640021728548698,19.82999992370605,3.1935402496162237,18.84000015258789,-0.016112773665143965
9752,2018-11-14,19.600000381469727,19.86000061035156,19.34000015258789,19.84000015258789,2550100.0,-0.013091652612856053,2.7142798754777564,1.142861035422324,52.84211236420674,51.79913518142069,-0.39313965748889146,-0.31867099222864326,-0.1851903878062089,0.4339406626804774,7.5885410696473174,0.5200004577636683,0.14215760680914258,0.28000030517578267,-0.5653461094310579,1.1253467197826232,-0.14267290212763584,0.7026735124792012,-1.3090876678466792,67.88993715369129,16.721549386286284,0.4226732073034195,11,-0.3900003433227539,-0.3900003433227539,-0.2975001335144043,0.47499942779541016,-1.6400012969970703,2,-0.02857140076751319,3.1212271839273122,19.86000061035156,-1.3750040978354487,20.09000015258789,1.4640021728548698,19.82999992370605,-0.02857140076751319
9753,2018-11-15,19.850000381469727,19.86000061035156,19.270000457763672,19.520000457763672,1621600.0,0.012755101792567114,2.371425768796948,-1.3750009934116936,57.620041587392876,52.850675261536544,-0.5873278969936031,-0.5055956792271772,-0.45641345382534126,0.17239565725428463,6.622187866589792,0.5900001525878871,0.07362007235096613,0.47350025177001953,-0.353855008337689,1.300855511877728,0.05982262171616526,0.8871778818238738,-1.4787242069091775,76.92312206744975,22.000770637662335,0.4136776300538551,11,-0.6400003433227539,-0.6400003433227539,-0.5475001335144043,0.22499942779541016,-1.659999847412113,3,-0.07002525291106076,2.7142798754777564,19.600000381469727,3.1212271839273122,19.86000061035156,-1.3750040978354487,20.09000015258789,-0.07002525291106076
9754,2018-11-16,19.61000061035156,19.920000076293945,19.59000015258789,19.81999969482422,1603800.0,-0.012090668337830901,-1.6399993896484375,-0.6363610091610662,52.310938007140464,53.50605073581301,-0.24098569083615118,-0.23429071480581953,-0.24602120313843656,0.40029567966097446,5.898161448915866,0.3299999237060547,0.05045009847514592,0.20600042343139435,-0.6135860180962567,1.0255868649590454,-0.2037927973324294,0.6157936441952181,-1.1615755132910088,33.00976267369821,-21.780080437799185,0.4097932207638251,11,-0.4000005722045863,-0.4000005722045863,-0.3075003623962367,0.46499919891357777,-1.2800006866455078,4,-0.06935240020511035,2.371425768796948,19.850000381469727,2.7142798754777564,19.600000381469727,3.1212271839273122,19.86000061035156,-0.06935240020511035
9755,2018-11-19,19.979999542236328,19.989999771118164,19.59000015258789,19.600000381469727,1470000.0,0.018867869473163434,1.0,-1.8095277020889793,50.1098926895686,53.235337634133685,-0.4830698136727136,-0.5622327725117948,-0.6516100916959608,0.014477502479223858,5.2675087614464084,0.39999961853027344,0.0646522341854805,0.5309993743896477,-0.31217486782528425,1.3741736166045797,0.10941225328218351,0.9525864954971119,-1.4575114795757784,82.55815758715599,30.219198099638803,0.42158712110746543,11,-0.7699995040893555,-0.7699995040893555,-0.6774992942810059,0.0950002670288086,-1.6899986267089844,0,-0.07407405286009705,-1.6399993896484375,19.61000061035156,2.371425768796948,19.850000381469727,2.7142798754777564,19.600000381469727,-0.07407405286009705
9756,2018-11-20,20.170000076293945,20.399999618530273,19.950000762939453,19.989999771118164,1905300.0,0.009509536456993928,-2.4615520049297945,0.47368605976037625,60.5392282901078,53.820224966239486,-0.554203741153529,-0.7289633674918683,-0.8686341654348197,-0.18784329178231474,5.579795590345246,0.4499988555908203,0.14495009699428607,0.682499885559082,-0.21951809674385458,1.5845178678620186,0.23149089440761372,1.1335088767105503,-1.576411566657395,79.64604309260775,24.66634455813321,0.4510089911514675,11,-0.9099998474121094,-0.9099998474121094,-0.867499828338623,-0.0950002670288086,-1.7000007629394567,1,-0.08081304683198098,1.0,19.979999542236328,-1.6399993896484375,19.61000061035156,2.371425768796948,19.850000381469727,-0.08081304683198098
9757,2018-11-21,19.56999969482422,20.31999969482422,19.489999771118164,20.100000381469727,1627700.0,-0.029747168031740046,-1.405795018230369,-2.944443267070741,55.257263820492426,54.684690796955664,0.1195028376492786,-0.1608368907845481,-0.3106013159328569,0.401491936681019,5.157999269519921,0.8299999237060547,0.22347483815667246,0.09749956130981374,-0.7875544042920062,0.9825535269116337,-0.3450274214910962,0.5400265441107237,-0.8680265186540446,26.548624766855994,-30.810249038871973,0.44252698280090963,11,-0.19499969482421875,-0.3099994659423828,-0.2674994468688965,0.505000114440918,-1.2099990844726598,2,-0.07000505637448207,-2.4615520049297945,20.170000076293945,1.0,19.979999542236328,-1.6399993896484375,19.61000061035156,-0.07000505637448207
9758,2018-11-23,19.6200008392334,19.780000686645508,19.479999542236328,19.59000015258789,481700.0,0.002554989534435448,-1.3999908447964111,-0.05660499580743721,60.14320134998384,55.02997429162314,0.214318239278402,-0.1981575685106165,-0.39801851688335077,0.33797435195653236,5.140612461045791,0.3000011444091797,0.26147638976769016,0.13300065994262766,-0.751725595844114,1.0177269157293694,-0.3093624679507414,0.5753637878359967,-0.8161460765216191,15.217531020327774,-45.31168210607164,0.44236312789337007,11,0.21499919891357422,-0.3600006103515625,-0.31750059127807617,0.23999881744384766,-1.060001373291012,4,-0.08460762914144715,-1.405795018230369,19.56999969482422,-2.4615520049297945,20.170000076293945,1.0,19.979999542236328,-0.08460762914144715
9759,2018-11-26,19.559999465942386,19.81999969482422,19.31999969482422,19.670000076293945,1018800.0,-0.003058173839168732,1.4390252979651839,-3.666603089833946,58.61242741926287,55.259522179182326,0.2592558614991525,-0.10909585672344235,-0.3691647656810666,0.3739138680070546,4.971090923294246,0.5,0.2772661222172843,0.05099935531616495,-0.8170266013835743,0.9190253120159042,-0.3830136230337047,0.4850123336660346,-0.6603760118814961,22.222202599292846,-41.52667283953181,0.4340129783498689,11,0.2750005722045863,-0.2999992370605504,-0.2574992179870641,0.13000011444091442,-0.8500003814697301,0,-0.07004084710074743,-1.3999908447964111,19.6200008392334,-1.405795018230369,19.56999969482422,-2.4615520049297945,20.170000076293945,-0.07004084710074743
9760,2018-11-27,19.84000015258789,19.8799991607666,19.46999931335449,19.559999465942386,1030400.0,0.01431496392078313,1.2777851364024293,-2.5454466638924065,59.38965769825222,56.31386258071198,-0.06698038238354442,-0.37276700610588165,-0.6677079001425668,0.07123523372722929,5.3667807767802,0.4099998474121129,0.37442903808888417,0.30850000381469656,-0.5698061248095065,1.1868061324388997,-0.130653060497405,0.7476530681267981,-0.8503541286588359,48.14819393498413,-17.765902777657608,0.4391530643121017,11,-0.005000114440917969,-0.5799999237060547,-0.5950002670288086,-0.2049999237060547,-1.0699996948242188,1,-0.07610888191877752,1.4390252979651839,19.559999465942386,-1.3999908447964111,19.6200008392334,-1.405795018230369,19.56999969482422,-0.07610888191877752
9761,2018-11-28,19.739999771118164,19.86000061035156,19.450000762939453,19.729999542236328,1276700.0,-0.005040341769184997,2.2799737550831103,0.03571501556528952,56.63505984414894,56.735301189594445,0.015877462144562315,-0.3066006761066902,-0.5758662269026971,0.15956162561938214,4.897897040045515,0.4099998474121058,0.3393688893976865,0.21999959945678782,-0.6399634902906151,1.0799626892041907,-0.20998194541691362,0.6499811443304893,-0.6657325315130365,42.00000762939453,-21.381564739885135,0.4299815448737006,11,0.0950002670288086,-0.4799995422363281,-0.557499885559082,-0.10499954223632812,-0.8299999237060547,2,-0.07345485675801944,1.2777851364024293,19.84000015258789,1.4390252979651839,19.559999465942386,-1.3999908447964111,19.6200008392334,-0.07345485675801944
9762,2018-11-29,19.739999771118164,19.8700008392334,19.489999771118164,19.59000015258789,1117700.0,0.0,-1.1714323082707996,14.999618539004388,61.597924334357955,57.17728816147945,0.04226994081661317,-0.2874732969857412,-0.5735546385191554,0.14952551549896498,5.220477343212329,0.3800010681152344,0.2855167391165523,0.19849958419799663,-0.6608579437438031,1.0578571121397964,-0.23117917977290503,0.6281783481688983,-0.586188588777528,75.00008514957374,10.168786815562001,0.4296787639709,11,0.11999988555908203,-0.4799995422363281,-0.6824994087219238,-0.10499954223632812,-0.9799995422363246,3,-0.06433639678262959,2.2799737550831103,19.739999771118164,1.2777851364024293,19.84000015258789,1.4390252979651839,19.559999465942386,-0.06433639678262959
9763,2018-11-30,19.790000915527344,19.850000381469727,19.479999542236328,19.739999771118164,1558600.0,0.0025329860683349636,3.3529490962537447,0.3333418104599265,49.31974576507604,56.84493346791674,-0.019151108606301648,-0.29843160879953246,-0.6228722230609094,0.08871907576181925,5.38457412739225,0.37000083923339844,0.2910324748377455,0.21400070190429688,-0.6259088748076671,1.0539102786162609,-0.20595408645168334,0.6339554902602771,-0.5614184270153295,83.92886945207952,22.162432604704783,0.4199547883559815,11,0.06999874114990234,-0.5300006866455078,-0.5750007629394531,-0.1550006866455078,-0.6900005340576172,4,-0.0722587286013614,-1.1714323082707996,19.739999771118164,2.2799737550831103,19.739999771118164,1.2777851364024293,19.84000015258789,-0.0722587286013614
9764,2018-12-03,19.43000030517578,19.739999771118164,19.13999938964844,19.739999771118164,1585300.0,-0.01819103555821988,2.8709768718197752,-6.199847415601755,39.14475624247885,55.62658497379565,0.3493714601201283,0.11968613167590192,-0.26571242468413914,0.43603065758987825,5.2511490439757464,0.6500015258789027,0.28999455080633396,-0.1789999008178711,-0.9330456676672263,0.5750458660314841,-0.5560227842425505,0.19802298260680828,0.9699993133544922,39.18932503034976,-18.17614154546947,0.3770228834246781,12,0.3399991989135742,-0.1700000762939453,-0.1700000762939453,0.2049999237060547,-0.1399993896484375,0,-0.044776161892372324,3.3529490962537447,19.790000915527344,-1.1714323082707996,19.739999771118164,2.2799737550831103,19.739999771118164,-0.044776161892372324
9765,2018-12-04,19.770000457763672,19.93000030517578,19.40999984741211,19.549999237060547,2047300.0,0.01749872090827087,-1.0800018310546875,-0.7096825797242339,48.571428571428626,54.29682944949796,-0.026317246293928065,-0.15501612081467186,-0.5962792622927502,0.08295434817987513,5.247635698277718,0.5200004577636719,0.24897925979387736,0.11450023651122976,-0.549156905224816,0.7781573782472755,-0.2173283343567931,0.4463288073792526,0.6047991561889638,79.74687822920983,24.17945733490626,0.33182857086802214,12,-0.04000091552734375,-0.5100002288818359,-0.5100002288818359,-0.13500022888183594,-0.5500011444091832,1,-0.0536166590160474,2.8709768718197752,19.43000030517578,3.3529490962537447,19.790000915527344,-1.1714323082707996,19.739999771118164,-0.0536166590160474
9766,2018-12-06,19.36000061035156,19.959999084472656,19.049999237060547,19.75,2098200.0,-0.020738484467313523,1.246919975887273,-1.772714662227787,46.3636452961096,53.30864961345543,0.28686834781241544,0.29532812775205386,-0.16852068328803327,0.48326898590450895,5.55286602700323,0.9099998474121094,0.2464799559178239,-0.3114995956420934,-0.926308841694901,0.3033096504107142,-0.6189042186684972,-0.004094972615689585,0.9901029991149919,34.06609068920234,-19.118805927137124,0.307404623026404,12,0.14499855041504262,-0.10000038146972301,-0.10000038146972301,0.274999618530277,0.10999870300292969,3,-0.030475213532401457,-1.0800018310546875,19.770000457763672,2.8709768718197752,19.43000030517578,3.3529490962537447,19.790000915527344,-0.030475213532401457
9767,2018-12-07,19.190000534057614,19.350000381469727,19.020000457763672,19.280000686645508,1074300.0,-0.00878099539950672,1.869570265204916,0.2307699831761876,39.751571190787836,51.04291292910032,0.4439869029194199,0.49130528706448473,0.013115566157051006,0.6391438975856509,5.8932143649351065,0.3400001525878871,0.22315132476595778,-0.4819996833801312,-1.0951398707063866,0.1311405039461242,-0.7885697770432571,-0.17542958971700529,1.1080989005126973,18.085140920803955,-30.771134631733954,0.30657009366312754,12,0.2999992370605504,0.0699996948242223,0.18499994277954457,0.4449996948242223,0.07999992370605824,4,-0.014590968152844552,1.246919975887273,19.36000061035156,-1.0800018310546875,19.770000457763672,2.8709768718197752,19.43000030517578,-0.014590968152844552
9768,2018-12-10,19.049999237060547,19.239999771118164,18.86000061035156,19.239999771118164,1298600.0,-0.007295533772841645,2.9999799227024417,2.111113465858434,41.02563789062362,49.08882520369596,0.5527590387144166,0.6828562431405913,0.17078082878106926,0.7677349646937301,5.326351083190624,0.3799991607666051,0.12312316895867781,-0.6325009346008308,-1.1903493115013042,-0.07465255770035739,-0.9114251230510675,-0.3535767461505941,1.1714142589013647,17.27262638803181,-32.20063561195627,0.2789241884502365,12,0.3600006103515625,0.21000099182128906,0.33500099182128906,0.5850009918212891,0.470001220703125,0,-0.015223045658423584,1.869570265204916,19.190000534057614,1.246919975887273,19.36000061035156,-1.0800018310546875,19.770000457763672,-0.015223045658423584
9769,2018-12-11,19.299999237060547,19.540000915527344,19.049999237060547,19.1200008392334,1229700.0,0.013123360105633974,-2.0624951571468593,-0.9473573257039603,38.66669040250038,46.78627328194576,0.2927894084063958,0.41225034349648126,-0.06022024909241708,0.5062255878798716,5.361774833798148,0.4900016784667969,0.09280159888385953,-0.3560009002685547,-0.9343253597155865,0.22232355917847713,-0.6451631299920706,-0.06683867054503878,0.8125012280525361,39.99993064177188,-5.069859755489105,0.2891622297235159,12,0.1100006103515625,-0.03999900817871094,0.08500099182128906,0.30500125885009766,0.3100013732910121,1,-0.010362635414346344,2.9999799227024417,19.049999237060547,1.869570265204916,19.190000534057614,1.246919975887273,19.36000061035156,-0.010362635414346344
9770,2018-12-12,19.51000022888184,19.559999465942386,19.32999992370605,19.459999084472656,973700.0,0.010880880835375528,2.0666683620919346,0.277786608174141,39.07287946978381,44.83491990701631,0.03470475656046901,0.16503048411039245,-0.24355469643011318,0.28470182376307207,5.8265984767756605,0.2600002288818395,0.038087603858738106,-0.11699991226196005,-0.6608305885655348,0.4268307640416147,-0.3889152504137492,0.1549154258898291,0.5023002478503216,59.09095638061067,17.634957981906112,0.27191533815178803,12,-0.10000038146973012,-0.25000000000000355,-0.18499994277954457,0.09500026702880504,0.19000053405761363,2,-0.011276233253386558,-2.0624951571468593,19.299999237060547,2.9999799227024417,19.049999237060547,1.869570265204916,19.190000534057614,-0.011276233253386558
9771,2018-12-13,19.540000915527344,19.709999084472656,19.450000762939453,19.549999237060547,928700.0,0.001537708164712992,-1.7368442186841206,-0.19996185390042448,49.38778211146663,43.47823743780616,-0.029781027443448238,0.11576221177821111,-0.24921422601943988,0.24483255685440142,6.284647392565285,0.2599983215332031,-0.005546136955288716,-0.07099924087524556,-0.6047014499166075,0.46270296816611634,-0.3378503453959283,0.19585186364543716,0.3801155718943683,80.00017951548777,35.14417384683615,0.2668511045206816,12,-0.13000106811523438,-0.2800006866455078,-0.21500062942504883,0.06499958038330078,0.1699981689453125,3,-0.016376744482062278,2.0666683620919346,19.51000022888184,-2.0624951571468593,19.299999237060547,2.9999799227024417,19.049999237060547,-0.016376744482062278
9772,2018-12-14,19.040000915527344,19.71999931335449,19.0,19.459999084472656,1160400.0,-0.025588535136796153,-1.8799972534179545,42.00686760778329,40.00002630819123,42.44271305370785,0.4028454636324632,0.602550430318729,0.274332100047495,0.7357884252461453,6.887952419165605,0.7199993133544886,-0.09135536947511724,-0.542999267578125,-1.1347353210473727,0.048736785891122736,-0.8388672943127489,-0.24713124084350113,0.7953063017287576,20.930299609436922,-26.531557414245285,0.29586802673462304,12,0.3699989318847656,0.2199993133544922,0.28499937057495117,0.5649995803833008,0.3199996948242152,4,0.022583948379775398,-1.7368442186841206,19.540000915527344,2.0666683620919346,19.51000022888184,-2.0624951571468593,19.299999237060547,0.022583948379775398
9773,2018-12-17,18.459999084472656,19.15999984741211,18.309999465942386,19.0,1364900.0,-0.030462279578027163,-1.023810064441133,1.2857220708446866,33.918159312329806,41.861980061469055,0.8653468028612785,1.131067944846258,0.8606651613610055,1.304079969783679,7.774851425282014,0.850000381469723,-0.17594524672407275,-1.0535010337829576,-1.8152797109871557,-0.29172235657875945,-1.4343903723850566,-0.6726116951808585,1.2972836042310831,10.638271969006059,-38.36320234309895,0.38088933860209817,12,0.6750001907348633,0.8000011444091797,0.8650012016296387,1.1450014114379883,0.7900009155273438,0,0.0438787331236834,-1.8799972534179545,19.040000915527344,-1.7368442186841206,19.540000915527344,2.0666683620919346,19.51000022888184,0.0438787331236834
9774,2018-12-18,18.25,18.68000030517578,18.18000030517578,18.479999542236328,1616100.0,-0.011375898964658848,-1.7027105048817957,0.4259243560943218,26.268697676113447,39.383898850878474,0.9949945981183177,1.300639553797172,1.0688829690001924,1.498793357090456,8.88221065200881,0.5,-0.2954071161068441,-1.1955000877380364,-2.1415274822232604,-0.2494726932528124,-1.6685137849806502,-0.7224863904954226,1.4699993133544886,4.545437656288135,-42.723079216307305,0.47301369724261244,12,0.8199996948242188,1.0399999618530273,0.9100008010864258,1.205000877380371,0.9899997711181641,1,0.06958906617883143,-1.023810064441133,18.459999084472656,-1.8799972534179545,19.040000915527344,-1.7368442186841206,19.540000915527344,0.06958906617883143
9775,2018-12-19,18.5,18.75,18.270000457763672,18.459999084472656,2455100.0,0.013698630136986356,-1.2857220708446866,-0.1739173701756423,32.28574651596094,37.81968787530641,0.6100535542107188,0.9845553093864474,0.8048181871589009,1.2346465391700683,10.121236241229193,0.5,-0.3634784793149741,-0.8715001106262221,-1.8714851646835804,0.12848494343113614,-1.3714926376548995,-0.37150758359754477,1.0351994323730445,20.779214345252665,-26.0339581740422,0.49999252702867886,12,0.4499998092651367,0.7899999618530273,0.6600008010864258,0.9550008773803711,0.7199993133544886,2,0.06000003299197609,-1.7027105048817957,18.25,-1.023810064441133,18.459999084472656,-1.8799972534179545,19.040000915527344,0.06000003299197609
9776,2018-12-20,18.540000915527344,18.65999984741211,18.200000762939453,18.38999938964844,1503600.0,0.002162211650126755,1.3589733557650925,3.7499523173754596,33.05089540152039,37.07516834316558,0.49338847274752595,0.8602849623793034,0.7586644122751878,1.177234701191761,10.884660432515384,0.45999908447265625,-0.3710680943252598,-0.7499992370605462,-1.74162754897241,0.24162907485131768,-1.2458133930164763,-0.254185081104616,0.8325746215820296,23.376678065352795,-19.05018742705627,0.49581415595593187,12,0.40999889373779297,0.7499990463256836,0.6699991226196289,0.9149999618530273,0.6299991607666016,3,0.06256741047087022,-1.2857220708446866,18.5,-1.7027105048817957,18.25,-1.023810064441133,18.459999084472656,0.06256741047087022
9777,2018-12-21,18.200000762939453,18.940000534057614,18.15999984741211,18.540000915527344,2505200.0,-0.018338734401201595,-2.7142714416762623,-2.2666446264178353,29.242848449173465,35.76596951633779,0.7578890475518989,1.1514195995390821,1.0829535663505396,1.4975104127627006,11.909811354886523,0.7800006866455043,-0.45440834524661256,-1.0214994430542,-2.115661553605861,0.07266266749746109,-1.5685804983300322,-0.47441838777836765,1.0294657463378876,4.000091552734375,-31.806539862019335,0.5470810552758306,12,0.7399988174438477,1.0799989700317383,1.0099992752075195,1.255000114440918,1.4599990844726562,4,0.0829669372656292,1.3589733557650925,18.540000915527344,-1.2857220708446866,18.5,-1.7027105048817957,18.25,0.0829669372656292
9778,2018-12-24,17.959999084472656,18.3700008392334,17.8700008392334,18.229999542236328,756400.0,-0.01318690485747176,-1.2222372927333762,0.794118637031718,30.188698645630694,34.823970432241154,0.9242041572017428,1.3288104239035334,1.3228294708551083,1.7209819381743756,13.12647266022794,0.5,-0.5122838421497491,-1.1785010337829576,-2.390846127384897,0.033844059818981975,-1.7846735805839273,-0.5723284869819878,1.1197420921435537,8.411053355865038,-25.853682607587047,0.6061725468009702,12,0.8350009918212891,1.1750011444091797,1.2500009536743164,1.4950017929077148,1.6500015258789027,0,0.07795109116064913,-2.7142714416762623,18.200000762939453,1.3589733557650925,18.540000915527344,-1.2857220708446866,18.5,0.07795109116064913
9779,2018-12-26,18.190000534057614,18.21999931335449,17.780000686645508,17.940000534057614,1302300.0,0.012806317444849169,1.8387231738530978,-0.9259243560943218,28.05560544673972,33.599828874125144,0.5813234480664242,1.0444595621563941,1.0963393893405247,1.4639639541064078,14.17067564868198,0.4399986267089808,-0.5318449902266238,-0.8799996376037633,-2.145709580335165,0.38571030512763826,-1.5128546089694659,-0.24714466623806075,0.75,35.34481908138112,6.550992967071167,0.6328549713657008,12,0.5599994659423864,0.899999618530277,1.019999504089359,1.2650003433227575,1.5,2,0.05827374572956834,-1.2222372927333762,17.959999084472656,-2.7142714416762623,18.200000762939453,1.3589733557650925,18.540000915527344,0.05827374572956834
9780,2018-12-27,18.32999992370605,18.34000015258789,17.850000381469727,18.13999938964844,1586400.0,0.007696502778343106,3.6666424464809584,0.7600021362304403,34.534559303229344,31.949470784321,0.2864631143061551,0.8279857067145713,0.9563925072481076,1.2872688769652463,15.28183527662337,0.48999977111816406,-0.5476696547568771,-0.664500236511234,-1.916891485505623,0.5878910124831549,-1.2906958610084303,-0.03830461201403779,0.40120063781738224,47.41373356966905,18.49009509647562,0.6261956244971947,12,0.42000007629394887,0.7600002288818395,0.8800001144409215,1.12500095367432,1.6900005340576207,3,0.04964538195306911,1.8387231738530978,18.190000534057614,-1.2222372927333762,17.959999084472656,-2.7142714416762623,18.200000762939453,0.04964538195306911
9781,2018-12-28,18.290000915527344,18.479999542236328,18.09000015258789,18.32999992370605,968400.0,-0.0021821608480737664,1.2941258968792249,-0.21052050394015884,35.93753445886544,31.49808280106258,0.14583942357485924,0.7945200819992735,0.9888879930994214,1.2997070035142428,16.289219697606892,0.3899993896484375,-0.5805641801872561,-0.6319993019104011,-1.8704807935600236,0.6064821897392214,-1.2512400477352124,-0.012758556085589845,0.2699836685180621,43.96554275585619,13.1061761594517,0.6192407458248114,12,0.17999935150146484,0.7999992370605469,0.9199991226196289,1.1649999618530273,1.5899982452392578,4,0.05084736748359697,3.6666424464809584,18.32999992370605,1.8387231738530978,18.190000534057614,-1.2222372927333762,17.959999084472656,0.05084736748359697
9782,2018-12-31,18.46999931335449,18.479999542236328,18.11000061035156,18.239999771118164,983600.0,0.009841355320782563,1.9599914550781534,-5.750131133470452,41.04939379935766,32.29044218851012,-0.13803221570808333,0.5423021549903382,0.814283861770992,1.0954693438051137,17.37284941724113,0.3699989318847692,-0.6335025328669239,-0.3885008811950712,-1.5797195772625479,0.8027178148724055,-0.9841102292288113,0.2071084668386689,-0.6899986267089808,98.57139353843671,63.26727657991654,0.5956093480337387,12,-0.10999870300292613,0.5800008773803746,0.7900009155273473,0.9850015640258825,1.8500003814697301,0,0.03789933887183916,1.2941258968792249,18.290000915527344,3.6666424464809584,18.32999992370605,1.8387231738530978,18.190000534057614,0.03789933887183916
9783,2019-01-02,18.36000061035156,18.5,18.13999938964844,18.34000015258789,1379200.0,-0.005955533681227365,1.400010172551888,0.08695868508780703,34.8387430212625,33.24266944908224,-0.04884677557413042,0.5688405804445651,0.9317336592307122,1.1904023868101135,18.475087361138804,0.36000061035155895,-0.74052760977494,-0.42699956893921254,-1.552664061579847,0.698664923701422,-0.9898318152595316,0.1358326773811065,-0.5659999465942356,80.55562178300131,43.95166362111506,0.562832246320318,1,3.552713678800501e-15,0.5099992752075231,0.957499504089359,1.0950002670288121,1.4699993133544922,2,0.07080605630958403,1.9599914550781534,18.46999931335449,1.2941258968792249,18.290000915527344,3.6666424464809584,18.32999992370605,0.07080605630958403
9784,2019-01-03,18.559999465942386,18.739999771118164,18.32999992370605,18.34000015258789,926500.0,0.010893183493581482,-2.4166686534899826,10.999713904255422,34.62782012900833,33.502899850531946,-0.22378075212787607,0.3165513000512341,0.730702629606192,0.9860878757202229,18.733105591030526,0.4099998474121129,-0.7800370700576025,-0.18350067138671378,-1.2711400951336458,0.9041387523602182,-0.7273203832601816,0.360319040486754,-0.7377588287353554,79.77523273955498,44.11486633526749,0.5438197118734668,1,-0.19999885559082387,0.31000041961669567,0.9875006675720179,0.8950014114379847,1.590000152587887,3,0.05657333914992435,1.400010172551888,18.36000061035156,1.9599914550781534,18.46999931335449,1.2941258968792249,18.290000915527344,0.05657333914992435
9785,2019-01-04,18.709999084472656,18.709999084472656,18.40999984741211,18.59000015258789,1059200.0,0.008081876230951357,4.000031789426837,0.5454513928023286,37.07161888192496,33.949646903910235,-0.38091683057163195,0.08755636357201979,0.5807477913429508,0.8341977192763466,19.456991053847133,0.2999992370605469,-0.7423973091126008,0.019499015808104758,-0.9549424672495235,0.993940498865733,-0.46772172572071113,0.5067197573369207,-0.8326928992309561,95.38450703812057,62.63399702434086,0.4872207415288142,1,-0.34999847412109375,0.16000080108642578,0.837501049041748,0.7450017929077148,1.9000015258789027,4,0.05237848730833217,-2.4166686534899826,18.559999465942386,1.400010172551888,18.36000061035156,1.9599914550781534,18.46999931335449,0.05237848730833217
9786,2019-01-07,18.770000457763672,18.90999984741211,18.530000686645508,18.63999938964844,690200.0,0.003206914817051487,-1.171433242506812,1.0833518771656252,45.12634633314006,35.714480002128745,-0.4524407476394039,-0.019934746306145,0.5111732178775128,0.7713581493364039,19.364947947264405,0.37999916076660156,-0.6538595962265248,0.10900039672851491,-0.8144919787663945,1.0324927722234243,-0.35274579101893977,0.5707465844759696,-0.8409326573693825,82.50005960470169,46.26103411908196,0.4617461877474545,1,-0.4250001907348633,0.09999942779541016,0.7774996757507324,0.5749998092651367,1.8599987030029297,0,0.06659562970244748,4.000031789426837,18.709999084472656,-2.4166686534899826,18.559999465942386,1.400010172551888,18.36000061035156,0.06659562970244748
9787,2019-01-08,18.90999984741211,18.93000030517578,18.709999084472656,18.770000457763672,1080500.0,0.007458678009276909,1.4444538634340693,1.0769095337304793,59.656676953806134,38.98869981414824,-0.5376779999373902,-0.1918214228261803,0.34787819227505423,0.6227593101873694,19.196485073028963,0.220001220703125,-0.5983913062203747,0.2629998207092292,-0.63485970059903,1.1608593420174884,-0.1859299399448986,0.711929581363357,-0.902457483256395,97.46829941958724,55.59540443122116,0.4489297606541295,1,-0.5549993515014648,-0.039999961853027344,0.6375002861022949,0.35000038146972656,1.8299999237060547,1,0.051295574890617424,-1.171433242506812,18.770000457763672,4.000031789426837,18.709999084472656,-2.4166686534899826,18.559999465942386,0.051295574890617424
9788,2019-01-09,18.76000022888184,19.030000686645508,18.709999084472656,18.920000076293945,962200.0,-0.007932290837685985,-1.4615305613427625,-1.1428610354223179,61.233492391186665,42.67513169686457,-0.2930853202164272,-0.06815616431960692,0.48976736753809647,0.7568130820451344,18.642065954025135,0.32000160217285156,-0.5498314556979409,0.1275001525878956,-0.7521380961347006,1.0071384013104918,-0.31231897177340073,0.5673192769491919,-0.6602120706241195,61.42854807330821,14.22120433029059,0.4398191243612977,1,-0.3199996948242223,0.10999965667724254,0.7999997138977015,0.49999999999999645,1.9699993133544886,2,0.08315562083739692,1.4444538634340693,18.90999984741211,-1.171433242506812,18.770000457763672,4.000031789426837,18.709999084472656,0.08315562083739692
9789,2019-01-10,19.100000381469727,19.11000061035156,18.71999931335449,18.84000015258789,872400.0,0.01812367528996295,1.7857167185510343,-1.6250029802351171,62.71187947489702,45.80594504927208,-0.5480616880088363,-0.4468164896060003,0.15221031730691337,0.40172426130463634,18.77316076051931,0.3900012969970703,-0.4388554598845076,0.477500247955323,-0.3742938721573843,1.3292943680680303,0.05160318789896934,0.9033973080116766,-0.8885867198054704,98.57139743107717,46.037372065683385,0.42589706005635414,1,-0.5,-0.23000049591064453,0.45999956130981445,0.15999984741210938,1.8299999237060547,3,0.0382198705579373,-1.4615305613427625,18.76000022888184,1.4444538634340693,18.90999984741211,-1.171433242506812,18.770000457763672,0.0382198705579373
9790,2019-01-11,19.290000915527344,19.290000915527344,18.940000534057614,19.18000030517578,936000.0,0.00994767174151212,5.363607990012549,0.4230788981403367,64.94024903454667,49.02846889101444,-0.6566154776531441,-0.6894946424048065,-0.041793112075026784,0.19247723707336206,19.118942222878577,0.3500003814697301,-0.30348415221897795,0.6785007476806655,-0.12959756569008718,1.4865990610514181,0.27445159099529093,1.08254990436604,-0.9527850810468657,100.0,41.96935192799236,0.4040491566853761,1,-0.5900001525878906,-0.4200010299682617,0.22499895095825195,-0.030000686645507812,1.6899986267089844,4,0.04458261597648128,1.7857167185510343,19.100000381469727,-1.4615305613427625,18.76000022888184,1.4444538634340693,18.90999984741211,0.04458261597648128
9791,2019-01-14,19.21999931335449,19.36000061035156,19.040000915527344,19.290000915527344,1966700.0,-0.0036289061094085806,2.047601747486468,-0.6363746705507328,72.76782711245272,52.55273925913612,-0.49262523422158466,-0.6795361359701424,0.004611647232149352,0.24055415261267754,19.906762619704914,0.3199996948242152,-0.16992796923248932,0.6244992256164501,-0.1160405803026201,1.3650390315355203,0.254229322656915,0.9947691285759852,-0.7303378659065132,78.46138948554515,13.034592766527709,0.3702699029595348,1,-0.46999931335448863,-0.3499994277954066,0.2750005722045934,0.0400009155273473,1.7800006866455114,0,0.07232056954503974,5.363607990012549,19.290000915527344,1.7857167185510343,19.100000381469727,-1.4615305613427625,18.76000022888184,0.07232056954503974
9792,2019-01-15,19.46999931335449,19.520000457763672,19.1200008392334,19.209999084472656,1739700.0,0.013007284543776976,1.222204561710244,-3.714203972643558,83.55558908724397,57.965722155356275,-0.6547072813523833,-0.9440731214931937,-0.24528966656773932,-0.026147592785271456,20.001731948423146,0.39999961853027344,-0.0658457322619661,0.8529993057250955,0.03699889314685478,1.6689997183033363,0.44499909943597515,1.260999512014216,-0.8236768165838697,93.82702967452637,20.31286529122228,0.40800020628912087,1,-0.5449991226196254,-0.7199993133544886,-0.08749961853026988,-0.2099990844726527,1.5900001525878977,1,0.05957883350393689,2.047601747486468,19.21999931335449,5.363607990012549,19.290000915527344,1.7857167185510343,19.100000381469727,0.05957883350393689
9793,2019-01-16,19.270000457763672,19.530000686645508,19.06999969482422,19.459999084472656,984900.0,-0.010272155246232484,1.7878693300041615,-0.7307633055789998,74.3243719268644,62.37645013289584,-0.3487219365127032,-0.7170427274935136,-0.04074416034074346,0.15821204061850125,18.990267379211627,0.46000099182128906,0.03687902852117375,0.6125003814697259,-0.24978231549764018,1.4747830784370919,0.1813590329860446,1.043641729953407,-0.44894236879444094,67.90126073176145,-10.009759332623645,0.43114134848368263,1,-0.3000001907348633,-0.5200004577636719,0.10499954223632812,-0.010000228881835938,1.4899997711181676,2,0.07628434242004634,1.222204561710244,19.46999931335449,2.047601747486468,19.21999931335449,5.363607990012549,19.290000915527344,0.07628434242004634
9794,2019-01-17,19.520000457763672,19.540000915527344,19.270000457763672,19.280000686645508,1096900.0,0.012973533682469451,-1.0769247698345743,-1.2631658200654527,75.53653479198015,66.65032967845752,-0.5009000515028923,-0.9138738735325731,-0.272560234272305,-0.10629189137888417,17.76037859850733,0.2700004577636719,0.12040185059081665,0.7990003585815444,-0.1219808027543543,1.719981519917443,0.33850977791359327,1.2594909392494955,-0.557153849259187,96.66659249204478,14.282455117563075,0.4604905806679495,1,-0.4849996566772461,-0.7700004577636719,-0.18500041961669922,-0.26000022888183594,1.0,3,0.061987656562344284,1.7878693300041615,19.270000457763672,1.222204561710244,19.46999931335449,2.047601747486468,19.21999931335449,0.061987656562344284
9795,2019-01-18,19.61000061035156,19.709999084472656,19.479999542236328,19.56999969482422,495700.0,0.0046106634465825636,-1.0908933277847135,0.16667064031342646,77.73111802815191,70.2730820890144,-0.5026704575380769,-0.9659779631678838,-0.3452123826299065,-0.2120165667580025,16.790908124190608,0.22999954223632812,0.24568992993614458,0.8335004806518533,-0.1621591229927546,1.8291600842964613,0.33567067882955115,1.3313302824741555,-0.5400009155273402,85.07481381948978,-2.0794175226793925,0.49782980182230363,1,-0.4000015258789027,-0.860000610351559,-0.2750005722045863,-0.350000381469723,1.0199985504150426,4,0.06731257795715884,-1.0769247698345743,19.520000457763672,1.7878693300041615,19.270000457763672,1.222204561710244,19.46999931335449,0.06731257795715884
9796,2019-01-22,19.700000762939453,19.71999931335449,19.51000022888184,19.63999938964844,813200.0,0.004589502793813649,3.2000457770658466,1.5000000000000444,76.85593847840168,72.18411114730279,-0.4993934165329357,-1.016747137595555,-0.4229086518998386,-0.31322607177907,15.67801065594352,0.20999908447264914,0.36901726743947805,0.8655006408691399,-0.20452122600595501,1.9355225077442348,0.33048970743159245,1.4005115743066874,-0.5020011901855455,96.92329813050434,10.750052775114028,0.5350109334375475,1,-0.4850015640258789,-0.9500007629394531,-0.36500072479248047,-0.4400005340576172,0.7699985504150355,1,0.0649745548083871,-1.0908933277847135,19.61000061035156,-1.0769247698345743,19.520000457763672,1.7878693300041615,19.270000457763672,0.0649745548083871
9797,2019-01-23,19.709999084472656,19.75,19.549999237060547,19.739999771118164,1144500.0,0.0005075289921820936,6.999847415601755,-0.5000000000000296,80.82190229840022,74.3606011369932,-0.4291026513529701,-0.9568796005135418,-0.42474651860223744,-0.333850735440965,15.250771042087614,0.20000076293945312,0.4832902290491816,0.7999990463256843,-0.2943309846146782,1.8943290772660468,0.25283403085550304,1.3471640617958656,-0.4075995635986338,94.11751506243759,6.934862325044762,0.547165015470181,1,-0.47499942779541016,-0.9449987411499023,-0.3749990463256836,-0.4499988555908203,0.9100017547607422,2,0.06544906014448237,3.2000457770658466,19.700000762939453,-1.0908933277847135,19.61000061035156,-1.0769247698345743,19.520000457763672,0.06544906014448237
9798,2019-01-24,19.36000061035156,19.709999084472656,19.31999969482422,19.56999969482422,518900.0,-0.01775740691925365,-1.6896424719160243,6.999809269502312,67.09405436599755,74.84750945822658,0.016713987647626993,-0.5234566577478503,-0.05952545350503513,0.003058941491101308,14.077939248390791,0.3899993896484375,0.5576423038963298,0.38000049591063956,-0.6346708294910997,1.3946718213123788,-0.12733516679023182,0.8873361586115109,0.38999938964844105,18.750049670583945,-66.50400559438465,0.5073356627008702,1,-0.015000343322750354,-0.595000267028805,-0.02500057220458629,-0.10000038146972301,0.9099998474121129,3,0.08780985547499709,6.999847415601755,19.709999084472656,3.2000457770658466,19.700000762939453,-1.0908933277847135,19.61000061035156,0.08780985547499709
9799,2019-01-25,19.25,19.479999542236328,19.229999542236328,19.40999984741211,360900.0,-0.005681849529113325,-1.4999904632932155,0.761907356948216,61.73915423157877,74.49183225789682,0.16788449954501417,-0.3478039065190721,0.032817853459985,0.10239166834298175,12.60738989497558,0.25,0.5791847388737352,0.21699991226196147,-0.7325729198019388,1.1665727443258618,-0.2577865037699887,0.6917863282939116,0.5,3.8462384917287165,-76.81644453573647,0.47478641603194943,1,0.14500045776367188,-0.4849996566772461,-0.052500247955322266,0.010000228881835938,1.0900001525878906,4,0.07844157033152421,-1.6896424719160243,19.36000061035156,6.999847415601755,19.709999084472656,3.2000457770658466,19.700000762939453,0.07844157033152421
9800,2019-01-28,19.239999771118164,19.26000022888184,19.09000015258789,19.239999771118164,657400.0,-0.0005194924094460429,7.499809269500862,-0.0,60.44443803951524,73.12256680534821,0.19002984662430933,-0.2805154018986933,0.016298653212203362,0.09900281906259067,11.266099419231567,0.17000007629394887,0.6122303618436469,0.16149969100952077,-0.7317799349574869,1.0547793169765285,-0.28514012197398486,0.6081395039930264,0.4892002105712905,22.727220183221107,-55.31939371201828,0.4466398129835047,1,0.1700000762939453,-0.47499942779541016,-0.059999942779541016,0.020000457763671875,1.0300006866455078,0,0.06652810300793055,-1.4999904632932155,19.25,-1.6896424719160243,19.36000061035156,6.999847415601755,19.709999084472656,0.06652810300793055
9801,2019-01-29,19.21999931335449,19.32999992370605,19.149999618530273,19.290000915527344,949200.0,-0.0010395248441581462,1.400010172551978,-100.0,57.27698563577858,70.2027219774076,0.23471287016722897,-0.19738971022049157,0.016415208694642303,0.10392492259050456,10.240107565672862,0.1800003051757777,0.6171987898395663,0.09499931335448863,-0.7187382077253694,0.9087368344343467,-0.3118694471854404,0.5018680738944177,0.47084867858887236,19.696847094182047,-53.58416978667806,0.40686876053992826,1,0.19000053405762074,-0.45499897003173473,-0.0999994277954066,0.0400009155273473,1.0300006866455114,1,0.07336107688788585,7.499809269500862,19.239999771118164,-1.4999904632932155,19.25,-1.6896424719160243,19.36000061035156,0.07336107688788585
9802,2019-01-30,19.170000076293945,19.32999992370605,19.059999465942386,19.229999542236328,724400.0,-0.0026014172136730185,1.0769247698345765,0.8571156099288413,60.098524481726955,68.62207226128123,0.2656141689427791,-0.09724509806553172,0.05392145184420727,0.13536821707604219,9.156345415674737,0.27000045776366477,0.5980932056358199,0.010000038146973367,-0.7430709561602029,0.7630710324541496,-0.36653545900661655,0.3865355353005633,0.48479704528808654,16.923180755133984,-55.467076856657684,0.3765354971535882,1,0.2349996566772461,-0.4049997329711914,-0.05000019073486328,0.09000015258789062,1.1700000762939453,2,0.06781425309789912,1.400010172551978,19.21999931335449,7.499809269500862,19.239999771118164,-1.4999904632932155,19.25,0.06781425309789912
9803,2019-01-31,19.65999984741211,19.690000534057614,19.18000030517578,19.209999084472656,1058800.0,0.025560759998332516,-1.000007479823163,-7.500079473567092,62.84403388783557,67.21179438304294,-0.1824309703705005,-0.5110609193879796,-0.45119453177968794,-0.3673331135197877,8.341856097336755,0.5200004577636683,0.5797052690195912,0.43499984741210795,-0.24853607636438824,1.1185357711886041,0.09323188552385986,0.776767809300356,-0.600000381469723,95.23799432034976,25.07885389642506,0.3417679618882489,1,-0.25500011444091797,-0.8949995040893555,-0.5500001907348633,-0.39999961853027344,0.7199993133544922,3,0.04883016273001939,1.0769247698345765,19.170000076293945,1.400010172551978,19.21999931335449,7.499809269500862,19.239999771118164,0.04883016273001939
9804,2019-02-01,19.61000061035156,19.71999931335449,19.450000762939453,19.68000030517578,1439400.0,-0.0025431962079659476,2.6000356043845487,-0.15555461365660095,57.84314092147499,65.00201914896773,-0.13222780845472215,-0.3988122194366106,-0.4094670725988756,-0.33300986916088604,8.155848690577823,0.2699985504150355,0.510423484605802,0.3325005531311014,-0.294971584258775,0.9599726905209778,0.018764484436164963,0.6462366218260378,-0.5500011444091726,83.33352599485576,16.248905694038626,0.31373606869493753,2,-0.20500087738036754,-0.845000267028805,-0.6450004577636683,-0.475000381469723,0.6599998474121129,4,0.03365628897857942,-1.000007479823163,19.65999984741211,1.0769247698345765,19.170000076293945,1.400010172551978,19.21999931335449,0.03365628897857942
9805,2019-02-04,19.690000534057614,19.780000686645508,19.5,19.600000381469727,809400.0,0.004079547231825353,1.0740756439056782,-1.2857220708445707,61.46347000524755,63.29174487417283,-0.2231533046659635,-0.42333295948419547,-0.5089077105954907,-0.43316989857865806,8.017159991712024,0.2800006866455078,0.4838080643553191,0.3635004043579073,-0.22948583715547244,0.9564866458712871,0.06700728360121744,0.6599935251145972,-0.6036010742187443,87.49999999999945,20.951679103086846,0.29649312075668993,2,-0.2700004577636683,-0.8749999999999964,-0.7700004577636683,-0.600000381469723,0.6000003814697301,0,0.033011660787209074,2.6000356043845487,19.61000061035156,-1.000007479823163,19.65999984741211,1.0769247698345765,19.170000076293945,0.033011660787209074
9806,2019-02-05,20.020000457763672,20.190000534057614,19.6200008392334,19.729999542236328,1930600.0,0.016759772206976775,-1.235300277501426,3.222226931717162,62.91085319562192,61.30162830719746,-0.5620983488836551,-0.6902752210067185,-0.8610397682873909,-0.7781028717037088,8.743001047061322,0.5699996948242152,0.43967868293877643,0.6310003280639656,0.02170719791450537,1.2402934582134257,0.32635376298923546,0.9356468931386956,-0.8919849243164037,84.95575968105132,20.95508005621504,0.3046465650747304,2,-0.3950004577636719,-0.880000114440918,-1.1000003814697266,-0.9300003051757812,0.07999992370605469,1,0.012487512201981632,1.0740756439056782,19.690000534057614,2.6000356043845487,19.61000061035156,-1.000007479823163,19.65999984741211,0.012487512201981632
9807,2019-02-06,19.8799991607666,20.06999969482422,19.75,19.940000534057614,1985500.0,-0.006993071618176638,1.0,-0.20690063402697995,64.73428393725088,61.03943159289228,-0.441919092577745,-0.499486950784366,-0.7259109842804499,-0.65767279545679,9.55989120119335,0.31999969482421875,0.3758588890214227,0.4424990653991685,-0.1606461832863353,1.0456443140846723,0.14092644105641483,0.7440716897419222,-0.6670248272705059,69.30680167922205,5.559947170189986,0.30157262434275195,2,-0.25499916076660156,-0.7299985885620153,-1.099998950958252,-0.7899990081787109,0.470001220703125,2,0.018611713020773024,-1.235300277501426,20.020000457763672,1.0740756439056782,19.690000534057614,2.6000356043845487,19.61000061035156,0.018611713020773024
9808,2019-02-07,20.31999969482422,20.56999969482422,19.770000457763672,19.940000534057614,3214700.0,0.02213282457908572,-1.2222222222222223,-6.333174391252262,67.69911130991056,61.70164904604025,-0.8173792045881285,-0.8607552535761194,-1.1673835802909842,-1.1124895628502642,11.023530841312153,0.7999992370605469,0.3194539870574822,0.804499626159668,0.16771585478271334,1.4412833975366226,0.48610774047119065,1.1228915118481453,-1.0288632652832028,77.678550141178,17.348301385647602,0.3183918856884779,2,-0.505000114440918,-0.9650001525878906,-1.6149992942810059,-1.2299995422363281,-0.010000228881832385,3,0.0009842745110260065,1.0,19.8799991607666,-1.235300277501426,20.020000457763672,1.0740756439056782,19.690000534057614,0.0009842745110260065
9809,2019-02-08,19.82999992370605,20.3700008392334,19.450000762939453,20.3700008392334,2280900.0,-0.024114162326635102,2.407401912996793,-1.4210581792811248,54.135328641443245,61.000636890698914,-0.2642422372674744,-0.33019068237952354,-0.682645742467578,-0.636473655121133,12.267013557100913,0.9200000762939453,0.24037463599822928,0.27799987792968395,-0.3419695044640605,0.8979692603234284,-0.031984813267186496,0.5879845691265544,-0.410977167636716,33.92852885378424,-22.310368964501492,0.3099846911968714,2,-0.015000343322750354,-0.3800001144409144,-1.2149996757507289,-0.7399997711181605,0.47999954223633523,4,0.027735715540928796,-1.2222222222222223,20.31999969482422,1.0,19.8799991607666,-1.235300277501426,20.020000457763672,0.027735715540928796
9810,2019-02-11,20.149999618530273,20.170000076293945,19.799999237060547,19.809999465942386,1527700.0,0.01613715058272258,-1.0555567329292588,-0.6296288447138169,57.785454111065825,61.05713338795305,-0.4934780998776134,-0.6139347101730728,-1.0133240758841282,-0.963788590086363,13.120797268284887,0.37000083923339844,0.22847700252565772,0.5549996376037605,-0.10637050687802585,1.2163697820855468,0.2243145653628673,0.8856847098446536,-0.6999988555908203,62.499957425213125,10.936136244350486,0.33068507224089366,2,-0.33500003814697266,-0.6599998474121094,-1.5349993705749512,-1.0599994659423828,-0.010000228881832385,0,0.00595537674963742,2.407401912996793,19.82999992370605,-1.2222222222222223,20.31999969482422,1.0,19.8799991607666,0.00595537674963742
9811,2019-02-12,20.61000061035156,20.65999984741211,20.1299991607666,20.190000534057614,1191700.0,0.022828833773190782,1.03846986197357,1.235293787656107,63.47307611919662,61.432083569894125,-0.8220159348399356,-1.0165816116323114,-1.4756548205701563,-1.422596346057233,14.155805658012321,0.5300006866455078,0.2560722870615706,0.945500564575191,0.16809660945444094,1.7229045196959412,0.5567985870148178,1.3342025421355643,-1.1599998474121058,95.86782852134627,47.63425448172602,0.3887019775603749,2,-0.6900005340576136,-1.0150003433227504,-1.9950003623962367,-1.5200004577636683,-0.09000015258788707,1,-0.01552642820706629,-1.0555567329292588,20.149999618530273,2.407401912996793,19.82999992370605,-1.2222222222222223,20.31999969482422,-0.01552642820706629
9812,2019-02-13,20.6299991607666,20.700000762939453,20.440000534057614,20.63999938964844,839700.0,0.000970332354332859,2.9999119705395287,-0.023810064441132706,71.09631983129152,62.34900423027812,-0.6851891587451391,-0.9963008943649854,-1.4977987734040568,-1.4360040982005877,14.883413214665442,0.2600002288818395,0.29572933258605616,0.9074991226196296,0.025184780298413756,1.7898134649408455,0.4663419514590217,1.3486562937802375,-1.0347985076904287,94.39987182617188,40.683808559551565,0.44115717116060776,2,-0.5549983978271484,-0.9249992370605469,-2.0224990844726562,-1.539999008178711,0.12000083923339844,2,-0.02569068351223236,1.03846986197357,20.61000061035156,-1.0555567329292588,20.149999618530273,2.407401912996793,19.82999992370605,-0.02569068351223236
9813,2019-02-14,20.739999771118164,20.8799991607666,20.399999618530273,20.56999969482422,1024800.0,0.0053320705199424445,1.1333367241839707,-16.999618538998348,74.75082488069555,64.22763578130262,-0.6994339184753215,-1.0440554699574207,-1.6103227359702146,-1.5398250770044761,15.903657025997086,0.4799995422363281,0.3573726610995642,0.9439997673034668,-0.020668518301658168,1.9086680529085918,0.4616656245009061,1.4263339101060275,-0.9901271026611305,90.20982192279631,28.93862681986549,0.48233414280256215,2,-0.5749998092651367,-0.9450006484985352,-2.127499580383301,-1.6499996185302734,0.149999618530277,3,-0.018804213787482205,2.9999119705395287,20.6299991607666,1.03846986197357,20.61000061035156,-1.0555567329292588,20.149999618530273,-0.018804213787482205
9814,2019-02-15,20.729999542236328,20.90999984741211,20.68000030517578,20.799999237060547,923300.0,-0.0004821711182351196,-1.705906112557221,-0.4117627259365639,74.75082488069555,65.7040085452413,-0.5742420336000826,-0.989488838570793,-1.5914084176205705,-1.523321280294443,16.970010211730976,0.22999954223632812,0.42579196689175447,0.8734995841979973,-0.1670724022421446,1.9140715706381393,0.3532135909779264,1.3937855774180683,-0.7993066350097635,83.78376520723074,16.908449541927013,0.5202859932200702,2,-0.5499992370605469,-0.9149999618530273,-2.0749993324279785,-1.6399993896484375,0.31999969482421875,4,-0.02026049616828085,1.1333367241839707,20.739999771118164,2.9999119705395287,20.6299991607666,1.03846986197357,20.61000061035156,-0.02026049616828085
9815,2019-02-19,20.93000030517578,21.040000915527344,20.63999938964844,20.700000762939453,992600.0,0.009647890369315348,-1.2857080576778717,-3.285722070844687,76.80251889560344,67.24752695635036,-0.6479948113311806,-1.1441913680761644,-1.7909481736312571,-1.711437992898567,17.738413296287792,0.4000015258789027,0.46124337140002325,1.0075003623962395,-0.13015871957464498,2.145159444367124,0.43867082141079905,1.57632990338168,-0.8230321487158179,87.91204414979575,14.446485918060503,0.5688295409854417,2,-0.6849994659423828,-0.9399995803833008,-2.195000171661377,-1.8400001525878906,0.2600002288818324,1,-0.029622591026913447,-1.705906112557221,20.729999542236328,1.1333367241839707,20.739999771118164,2.9999119705395287,20.6299991607666,-0.029622591026913447
9816,2019-02-20,20.979999542236328,21.09000015258789,20.799999237060547,20.950000762939453,881300.0,0.002388878945605244,1.32000732421875,0.13042973479508402,78.36989283572456,68.76259461173632,-0.6118388636714904,-1.15246709441535,-1.8266783605643084,-1.7427549338752897,18.550655207473625,0.29000091552734375,0.5238770770941201,0.9934996604919419,-0.23207462477218854,2.2190739457560724,0.3807125178598767,1.6062868031240072,-0.6864248339628887,84.05789489687886,3.297998946523947,0.6127871426320657,2,-0.7099990844726562,-0.9149990081787109,-2.1949992179870605,-1.8899993896484375,0.3000011444091797,2,-0.04003813970047154,-1.2857080576778717,20.93000030517578,-1.705906112557221,20.729999542236328,1.1333367241839707,20.739999771118164,-0.04003813970047154
9817,2019-02-21,21.0,21.1200008392334,20.850000381469727,20.93000030517578,838700.0,0.0009533106863710561,-1.3478347403512845,2.3334181078331637,74.63234469140221,69.5329538763465,-0.509878894781501,-1.1287397736856342,-1.8264027151844324,-1.7460025185847847,19.346330788956816,0.2700004577636719,0.5800093457835516,0.9490000724792473,-0.34894796330140565,2.2469481082599003,0.3000260545889226,1.597974090369572,-0.5471402028636696,83.3332450303056,4.222776252406149,0.6489740178903264,2,-0.7149991989135742,-0.9099998474121094,-2.190000057220459,-1.9099998474121094,0.31999969482421875,3,-0.02285712105887272,1.32000732421875,20.979999542236328,-1.2857080576778717,20.93000030517578,-1.705906112557221,20.729999542236328,-0.02285712105887272
9818,2019-02-22,21.059999465942386,21.07999992370605,20.399999618530273,20.530000686645508,1285100.0,0.0028571174258278376,1.3859672605105178,7.571444141689424,76.55674149570986,72.024221971265,-0.5072089467440861,-1.1118548383623406,-1.8604974788572655,-1.7850577021325513,20.41873556363,0.6800003051757777,0.614809371258854,0.9239995956420941,-0.40568405876550173,2.25368325004969,0.2591577684382962,1.588841422845892,0.06000137329101207,91.6664900606117,12.549466562382605,0.6648418272037975,2,-0.5999994277954137,-0.9699993133544957,-2.2224993705749547,-1.9699993133544957,0.13000106811522727,4,-0.014719823067598337,-1.3478347403512845,21.0,1.32000732421875,20.979999542236328,-1.2857080576778717,20.93000030517578,-0.014719823067598337
9819,2019-02-25,20.76000022888184,21.06999969482422,20.6200008392334,21.06999969482422,1260900.0,-0.01424497837930605,1.9032234247426614,-0.5849059998848284,68.13558335757932,73.17423633198874,-0.068633510034104,-0.7303766694107487,-1.5456049383030255,-1.4666040535101494,21.844671959067245,0.4499988555908203,0.6552484975340569,0.5485003471374554,-0.7402080304390779,1.8372087247139888,-0.09585384165081123,1.192854535925722,0.36000061035155895,50.00000000000049,-26.89764276697033,0.6443541887882672,2,-0.1350002288818395,-0.6700000762939489,-1.9000000953674352,-1.6700000762939489,0.2399997711181605,0,0.006262001894669744,1.3859672605105178,21.059999465942386,-1.3478347403512845,21.0,1.32000732421875,20.979999542236328,0.006262001894669744
9820,2019-02-26,20.520000457763672,20.90999984741211,20.36000061035156,20.8700008392334,1521500.0,-0.011560682489023977,1.5581455179358141,1.1290354336764645,58.74125687579024,72.64847863827691,0.256325725689301,-0.41061826196174067,-1.2999636097500655,-1.2069630387425718,23.357117679010802,0.5499992370605504,0.6491285376216034,0.2445005416870103,-0.9658142624369468,1.4548153458109674,-0.36065686037497,0.8496579437489906,0.5856003570556645,21.0526051613846,-52.56094524412627,0.6051574020619791,2,0.2200002670288086,-0.43000030517578125,-1.627500057220459,-1.4300003051757812,0.5499992370605469,1,0.025828399974345606,1.9032234247426614,20.76000022888184,1.3859672605105178,21.059999465942386,-1.3478347403512845,21.0,0.025828399974345606
9821,2019-02-27,20.6299991607666,20.68000030517578,20.36000061035156,20.549999237060547,1152300.0,0.005360560455607288,2.5555084611065,-0.22857096146615005,63.25089268022429,71.77676451038057,0.1670267957470024,-0.4317006635250351,-1.4038934038546458,-1.298078180182749,24.87456612002542,0.3199996948242223,0.7232119670987736,0.28399925231933665,-0.8276876931820603,1.3956861978207336,-0.2718442204313618,0.8398427250700351,0.44577764587402413,35.52611435555508,-37.03635402106033,0.5558434727506987,2,0.1100015640258789,-0.5399990081787109,-1.6499996185302734,-1.539999008178711,0.4400005340576172,2,0.02714500223325267,1.5581455179358141,20.520000457763672,1.9032234247426614,20.76000022888184,1.3859672605105178,21.059999465942386,0.02714500223325267
9822,2019-02-28,20.46999931335449,20.59000015258789,20.32999992370605,20.489999771118164,1252400.0,-0.0077556885080438676,1.3636253294493317,-0.2500059604702063,52.941172070702024,69.3534697537146,0.33742804383784986,-0.17846447359680795,-1.2234397714460528,-1.1176980313380334,26.446768529512752,0.2999992370605504,0.7619864457350722,0.058999443054194245,-0.9054396035222965,1.023438489630685,-0.42322008023404933,0.5412189663424378,0.5771464454345754,18.666585286458336,-51.049082915227196,0.4822195232882453,2,0.2550010681152379,-0.379999160766598,-1.4874997138977015,-1.379999160766598,0.7100009918212926,3,0.03957017100447979,2.5555084611065,20.6299991607666,1.5581455179358141,20.520000457763672,1.9032234247426614,20.76000022888184,0.03957017100447979
9823,2019-03-01,20.6200008392334,20.690000534057614,20.43000030517578,20.489999771118164,753600.0,0.007327871563779231,-1.080001831054659,-6.499904634749942,67.87333128501837,68.58930379863935,0.18843002547243515,-0.26652226071225726,-1.3321247154872111,-1.2516689323856767,27.409714374437772,0.2600002288818324,0.744562050747767,0.1610009193420403,-0.7394992901425645,1.0615011288266452,-0.2892491854002621,0.6112510240843427,0.38411616945068516,39.18932503035034,-33.605165089420474,0.4502501047423025,3,0.10499954223632812,-0.5300006866455078,-1.6200008392333984,-1.5300006866455078,0.6299991607666016,4,0.03394756678471822,1.3636253294493317,20.46999931335449,2.5555084611065,20.6299991607666,1.5581455179358141,20.520000457763672,0.03394756678471822
9824,2019-03-04,20.270000457763672,20.65999984741211,20.1299991607666,20.63999938964844,2227300.0,-0.01697382964232408,1.5853701653346235,-2.846122245371077,52.67859043515651,65.90886730303416,0.5211187410832672,0.14277924690728838,-0.937252994860934,-0.890384506801837,28.011831146894405,0.5300006866455078,0.6932186384927341,-0.22199945449829173,-1.0356874793831672,0.5916885703865837,-0.6288434669407295,0.184844557944146,0.6936695258217291,17.94886842973994,-53.82840269286803,0.4068440124424385,3,0.3549995422363281,-0.18000030517578125,-1.2150001525878906,-1.1800003051757812,0.8400001525878871,0,0.04538727456918079,-1.080001831054659,20.6200008392334,1.3636253294493317,20.46999931335449,2.5555084611065,20.6299991607666,0.04538727456918079
9825,2019-03-05,20.34000015258789,20.38999938964844,20.11000061035156,20.25,1159400.0,0.0034533642448639768,1.9473768747364475,-0.24324435784025417,42.702684311890074,61.945844133719206,0.4007716682318865,0.13067234562894825,-0.9687022784237165,-0.9560831037926576,28.46125702877368,0.2799987792968821,0.6186743291449446,-0.18449974060058594,-0.9105119063448761,0.5415124251437042,-0.5475058234727328,0.17850634227156092,0.5569761651720064,39.65509870530534,-27.87382566796645,0.36300608287214553,3,0.27500057220458984,-0.25,-1.2599997520446777,-1.25,1.0599994659423828,1,0.03244836983583488,1.5853701653346235,20.270000457763672,-1.080001831054659,20.6200008392334,1.3636253294493317,20.46999931335449,0.03244836983583488
9826,2019-03-06,20.270000457763672,20.46999931335449,20.209999084472656,20.36000061035156,583500.0,-0.0034414795623938232,-1.4761584712357294,-0.9999999999999605,40.526348018916956,58.15628894788751,0.401710824662981,0.23227034832796534,-0.8614602952967871,-0.8783135783120812,28.019253828230635,0.2600002288818324,0.5391822392739982,-0.266999435424804,-0.9644866833941101,0.4304878125445022,-0.6157430594094571,0.0817441885598491,0.5482782892553928,27.58618421701745,-35.03416156884883,0.3487436239846524,3,0.32499980926513317,-0.18000030517578125,-1.1825003623962402,-1.1800003051757812,1.0699996948242188,2,0.039467154365758095,1.9473768747364475,20.34000015258789,1.5853701653346235,20.270000457763672,-1.080001831054659,20.6200008392334,0.039467154365758095
9827,2019-03-07,20.25,20.43000030517578,20.170000076293945,20.299999237060547,853800.0,-0.0009867023834235766,-1.476203451407811,0.5555461365659525,36.46409072659476,53.70154997354139,0.3398774655010186,0.2966194409452143,-0.7927212028963027,-0.8532951272238307,27.508264865493015,0.26000022888183594,0.4249148643262899,-0.30549993515014506,-0.94699393731511,0.3359940670148198,-0.6262469362326257,0.015247065932335602,0.49745093335231516,24.137828976576394,-33.547124028700786,0.32074700108248194,3,0.3400001525878906,-0.15999984741210938,-1.1624999046325684,-1.1599998474121094,1.139999389648441,3,0.040493812090084846,-1.4761584712357294,20.270000457763672,1.9473768747364475,20.34000015258789,1.5853701653346235,20.270000457763672,0.040493812090084846
9828,2019-03-08,20.34000015258789,20.40999984741211,20.07999992370605,20.350000381469727,922600.0,0.0044444519796489335,4.076954678169575,0.20000762951094836,39.68255249751749,50.54010210020118,0.15310556557045274,0.21944558876124276,-0.8241948709718585,-0.9284420512903111,25.89477968197138,0.32999992370605824,0.29518290231873934,-0.21649980545043945,-0.8565086750501614,0.42350906414928247,-0.5365042402502986,0.10350462934941973,0.3437057484643482,44.827631565966655,-9.161248832743837,0.32000443479986024,3,0.1549997329711914,-0.18999958038330078,-1.255000114440918,-1.25,1.1900005340576172,4,0.04129794229529615,-1.476203451407811,20.25,-1.4761584712357294,20.270000457763672,1.9473768747364475,20.34000015258789,0.04129794229529615
9829,2019-03-11,20.3799991607666,20.5,20.11000061035156,20.299999237060547,1238500.0,0.001966519561388491,1.4374839813319409,-7.999809269502194,34.10399143566231,47.8026281624092,0.0598261276100196,0.23480226464228338,-0.8114106819264322,-0.9527254507862857,25.395365645089775,0.38999938964844105,0.18602740532463002,-0.20400075912475657,-0.7534271013082616,0.3454255830587485,-0.4787139302165073,0.07071241196699418,0.2312620230040956,71.42837680119551,20.83288192837506,0.27471317109175164,3,0.005001068115230822,-0.09499835968017578,-1.294999122619629,-1.289999008178711,1.2000007629394496,0,0.04268895363392522,4.076954678169575,20.34000015258789,-1.476203451407811,20.25,-1.4761584712357294,20.270000457763672,0.04268895363392522
9830,2019-03-12,20.270000457763672,20.450000762939453,20.21999931335449,20.40999984741211,684800.0,-0.005397385060480597,1.090910667221561,-1.7499940395298381,30.167591217231532,44.126705777632225,0.14598484185104255,0.37339630595108275,-0.653331990332056,-0.8300459695883013,24.8689626530873,0.2300014495849645,0.05423821385456051,-0.3199995040893562,-0.8518084511090791,0.21180944293036674,-0.5859039775992159,-0.054095030579496495,0.2775093747992692,45.238214177047794,-1.0780597041791893,0.2659044735098613,3,0.11499977111816051,0.015000343322753906,-1.1850004196166992,-1.1800003051757812,1.3199996948242188,1,0.041440559132605026,1.4374839813319409,20.3799991607666,4.076954678169575,20.34000015258789,-1.476203451407811,20.25,0.041440559132605026
9831,2019-03-13,20.290000915527344,20.3799991607666,20.21999931335449,20.280000686645508,939000.0,0.0009867023834235766,-1.4614797752313642,-0.07143051771117166,30.167591217231532,41.59630790502439,0.08122546220038629,0.3459290352216442,-0.6227392623574239,-0.8406333714611094,23.43213394027043,0.15999984741211293,-0.03905048653413701,-0.2839990615844741,-0.8322744444159227,0.26427632124697453,-0.5581367530001984,-0.009861370168749772,0.20999908447265625,50.000227065272604,8.020745747401484,0.2741376914157248,3,0.09499931335448863,-0.005000114440917969,-1.1725006103515625,-1.2000007629394531,1.3099994659423828,2,0.05470668570317705,1.090910667221561,20.270000457763672,1.4374839813319409,20.3799991607666,4.076954678169575,20.34000015258789,0.05470668570317705
9832,2019-03-14,20.100000381469727,20.3799991607666,20.040000915527344,20.31999969482422,1136000.0,-0.00936424472569719,1.0,-21.99942780850658,25.000000000000043,36.832604428911246,0.23827989571747565,0.5208940385962357,-0.3891130176231208,-0.6368002291446118,21.80854159104011,0.3399982452392578,-0.08856555002603628,-0.4474996566772447,-1.0342611120245522,0.13926179867006283,-0.7408803843508984,-0.15411892900359092,0.35000038146972656,13.043388121340785,-21.71533045318371,0.29338072767365314,3,0.25,0.18500041961669922,-0.7175002098083496,-1.010000228881836,1.3299999237060547,3,0.06169152973058267,-1.4614797752313642,20.290000915527344,1.090910667221561,20.270000457763672,1.4374839813319409,20.3799991607666,0.06169152973058267
9833,2019-03-15,20.350000381469727,20.38999938964844,20.100000381469727,20.15999984741211,1561400.0,0.012437810709221564,1.1481523343953017,-0.8636414866962018,39.03743097331951,35.31692004426269,-0.06039897650041226,0.2531577030507677,-0.5881366879466654,-0.8697767307474642,19.799374654524204,0.2899990081787145,-0.15986876588555177,-0.1779996871948235,-0.7637457731998403,0.40774639881019326,-0.4708727301973319,0.11487335580768487,0.04260040283203281,67.39132237573185,33.132863826171906,0.29287304300250777,3,-0.07999992370605469,-0.06499958038330078,-0.9625000953674316,-1.260000228881836,1.1000003814697266,4,0.05110560140950726,1.0,20.100000381469727,-1.4614797752313642,20.290000915527344,1.090910667221561,20.270000457763672,0.05110560140950726
9834,2019-03-18,20.309999465942386,20.43000030517578,20.18000030517578,20.290000915527344,898700.0,-0.001965646917813535,-1.0833353201567206,0.10525523264570459,43.712545442293695,35.42912683652976,-0.015787772707746228,0.27413498262415814,-0.5030207827131541,-0.8182409272793869,17.582009600444458,0.25,-0.18639330210726968,-0.19700059890746857,-0.7823692617432094,0.3883680639282723,-0.489684930325339,0.09568373251040185,-0.2699985504150426,65.8533294876217,28.68827240553786,0.2926843314178709,3,-0.03999900817871449,-0.024998664855960584,-0.7249999046325719,-1.134999275207523,1.1499996185302699,0,0.06006899324389092,1.1481523343953017,20.350000381469727,1.0,20.100000381469727,-1.4614797752313642,20.290000915527344,0.06006899324389092
9835,2019-03-19,20.309999465942386,20.51000022888184,20.209999084472656,20.51000022888184,701400.0,0.0,2.0000000000000355,-10.000762994752634,39.743608553717635,35.34215578484094,-0.02289897471226965,0.2374802292450262,-0.4618112955175526,-0.8069082851616862,15.099329081854563,0.30000114440918324,-0.2674539157318563,-0.16600055694579652,-0.7219782581106315,0.3899771442190385,-0.44398940752821403,0.111988293636621,-0.26219856262207486,57.44658401477215,19.244966721966698,0.2779888505824176,3,-0.03499889373779652,0.1500005722045863,-0.6774997711181676,-1.134999275207523,0.9700012207031214,1,0.06253079720131516,-1.0833353201567206,20.309999465942386,1.1481523343953017,20.350000381469727,1.0,20.100000381469727,0.06253079720131516
9836,2019-03-20,20.13999938964844,20.3799991607666,20.100000381469727,20.309999465942386,765100.0,-0.00837026493176507,-1.2400073242745662,0.8499971389879647,39.49045901452157,35.67841892794393,0.14161332368025015,0.3597684636251621,-0.25366181695020273,-0.631558540397716,12.389414091128554,0.279998779296875,-0.28815079278698974,-0.294000625610348,-0.8155124193169137,0.22751116809621763,-0.5547565224636308,-0.03324472875706519,-0.07371051330567013,21.276302173163756,-18.595121445277748,0.26075589685328215,3,0.1350011825561488,0.44000148773193004,-0.48749971389770863,-0.9649991989135778,1.4300003051757777,2,0.07199606786903479,2.0000000000000355,20.309999465942386,-1.0833353201567206,20.309999465942386,1.1481523343953017,20.350000381469727,0.07199606786903479
9837,2019-03-21,20.520000457763672,20.56999969482422,20.15999984741211,20.15999984741211,994900.0,0.018867978134624153,-1.2777730682829653,-2.117649698751248,47.22221339191008,36.516159027320874,-0.21910131368340302,-0.06117314517047845,-0.594824568424599,-1.01145052086963,9.597950466702736,0.4300003051757777,-0.2811039167890783,0.11000041961669993,-0.3412899484538663,0.5612907876872661,-0.11564476441858318,0.33564560365198304,-0.4359631273193365,89.36184891341841,47.3633101667853,0.22564518403528294,3,-0.21500015258789062,0.06000041961669922,-0.7625002861022949,-1.3000001907348633,1.1199989318847692,3,0.05263157405522567,-1.2400073242745662,20.13999938964844,2.0000000000000355,20.309999465942386,-1.0833353201567206,20.309999465942386,0.05263157405522567
9838,2019-03-22,20.75,20.989999771118164,20.51000022888184,20.51000022888184,1096900.0,0.01120855443983726,-3.000000000000089,0.6666649006061021,64.28569806676634,39.86968198633244,-0.43005065969471445,-0.33264261631283887,-0.7776767414225176,-1.2313801569371066,8.742008456860043,0.4799995422363246,-0.2563386649986228,0.3554999351501458,-0.01603881878782687,0.7270386890881184,0.16973055818116123,0.5412693121191303,-0.6499996185302734,73.0337150890668,26.83669057301961,0.18576937696898568,3,-0.2349996566772461,-0.1699991226196289,-0.8599996566772461,-1.5099992752075195,0.9899997711181641,4,0.03277109904461595,-1.2777730682829653,20.520000457763672,-1.2400073242745662,20.13999938964844,2.0000000000000355,20.309999465942386,0.03277109904461595
9839,2019-03-25,20.88999938964844,20.93000030517578,20.59000015258789,20.76000022888184,914600.0,0.006746958537274361,2.2380813979892284,0.5416636864315938,65.71426391601577,43.819312286197345,-0.547694564982514,-0.4873922913766968,-0.878890778166248,-1.3570402325060016,7.8398102772189295,0.3400001525878906,-0.21577489720223397,0.48899936676025746,0.08721933035701213,0.8907794031635028,0.2881093485586348,0.6898893849618801,-0.7299995422363317,88.76399437653271,40.01524619502457,0.2008900182016224,3,-0.37499904632568715,-0.30999851226806996,-0.9099998474121129,-1.5599994659423864,0.5699996948242152,0,0.026807151251929007,-3.000000000000089,20.75,-1.2777730682829653,20.520000457763672,-1.2400073242745662,20.13999938964844,0.026807151251929007
9840,2019-03-26,21.049999237060547,21.059999465942386,20.850000381469727,20.899999618530273,1357700.0,0.007659159985011321,1.4705763556193217,1.1538506683099314,71.19561724491814,48.37798184482919,-0.6542135630698311,-0.6383801838645482,-1.0035716127360423,-1.5059359059919792,7.843990332179711,0.2099990844726598,-0.18093809338790834,0.6224992752075202,0.1283709879994852,1.1166275624155553,0.3754351316035027,0.8695634188115378,-0.8235993957519518,98.95830849804062,45.56911404442273,0.2470641436040174,3,-0.4999990463256836,-0.4699983596801758,-1.0524992942810059,-1.7049989700317383,0.4600009918212926,1,0.019477428136446928,2.2380813979892284,20.88999938964844,-3.000000000000089,20.75,-1.2777730682829653,20.520000457763672,0.019477428136446928
9841,2019-03-27,21.190000534057614,21.290000915527344,21.040000915527344,21.049999237060547,1335300.0,0.006650893210037756,-2.1250402336532157,0.9333443535978808,73.97959332622948,53.82015888107691,-0.7298787966955942,-0.7739576884342902,-1.1036421619259613,-1.6431671416246694,8.040480766248354,0.25,-0.13224814006444774,0.7345005035400369,0.13899200783179566,1.3300089992482782,0.43674625568591807,1.0322547513941558,-0.8802407302856388,91.15041708442595,32.654091825540405,0.2977542478541206,3,-0.4949998855590785,-0.5249996185302699,-1.0724997520446742,-1.7799997329711879,0.4099998474121129,2,0.004247293549768605,1.4705763556193217,21.049999237060547,2.2380813979892284,20.88999938964844,-3.000000000000089,20.75,0.004247293549768605
9842,2019-03-28,21.280000686645508,21.40999984741211,21.07999992370605,21.21999931335449,761200.0,0.004247293549768605,1.0625014901175627,0.4285772673397183,73.97959332622952,57.702621364733574,-0.7095054234138409,-0.8434049599791393,-1.1599019518261606,-1.7193074484210058,8.436390990029743,0.32999992370605824,-0.058165706166661835,0.7840005874633782,0.08343236069399396,1.4845688142327624,0.4337164740786861,1.1342847008480703,-0.8526119494628901,85.55564268139418,24.283950223970024,0.3502841133846927,3,-0.5250005722045898,-0.5550003051757812,-1.1125001907348633,-1.8450002670288086,0.31999969482421875,3,0.013627772500999225,-2.1250402336532157,21.190000534057614,1.4705763556193217,21.049999237060547,2.2380813979892284,20.88999938964844,0.013627772500999225
9843,2019-03-29,21.31999969482422,21.399999618530273,21.200000762939453,21.280000686645508,900200.0,0.0018796525793258745,1.0,0.6666348782503261,73.97959332622952,61.06562668517088,-0.6676507532504843,-0.8730338352359368,-1.1585526048331403,-1.741720224021691,8.601700217114782,0.1999988555908203,0.021828611732644276,0.7889996528625502,-0.001786694209382489,1.579785999934483,0.3936064793265821,1.1843928263985184,-0.7550454022094719,89.0243675508704,27.83792118385442,0.3953931735359664,3,-0.5649995803833008,-0.5949993133544922,-1.1324992179870605,-1.8699989318847656,0.09000015258789062,4,0.015009366763823584,1.0625014901175627,21.280000686645508,-2.1250402336532157,21.190000534057614,1.4705763556193217,21.049999237060547,0.015009366763823584
9844,2019-04-01,21.190000534057614,21.34000015258789,21.030000686645508,21.299999237060547,803000.0,-0.006097521699222397,2.263143100938614,-2.7500357636737336,73.23230815024883,64.78659330700768,-0.4466680104556069,-0.7068154166774825,-0.9959226572636517,-1.5894430726882938,9.46077477020713,0.3099994659423828,0.13648305604417033,0.6130004882812479,-0.2197780354458594,1.4457790120083551,0.19661122641769424,1.0293897501448015,-0.5067398637712373,60.714370863858825,-2.386584260460438,0.416389261863554,4,-0.43500041961669567,-0.4650001525878871,-0.915000438690182,-1.7399997711181605,0.22999954223633168,0,0.02595560279371223,1.0,21.31999969482422,1.0625014901175627,21.280000686645508,-2.1250402336532157,21.190000534057614,0.02595560279371223
9845,2019-04-02,21.0,21.200000762939453,20.93000030517578,21.200000762939453,614200.0,-0.008966518606369767,1.6999942779759294,1.81821019229763,66.51159489718073,67.78894173841425,-0.16594920625354348,-0.4899543362917207,-0.7777278008903465,-1.3791609168779146,10.27833673532246,0.2700004577636719,0.20137871712935507,0.38999996185302876,-0.4554460870320298,1.2354460107380874,-0.03272306258950053,0.8127229862955581,-0.21499584491602164,14.58328366274865,-48.10215517033024,0.422723024442529,4,-0.21500015258789062,-0.27499961853027344,-0.6424999237060547,-1.5499992370605469,0.5400009155273438,1,0.021904718308221716,2.263143100938614,21.190000534057614,1.0,21.31999969482422,1.0625014901175627,21.280000686645508,0.021904718308221716
9846,2019-04-03,21.06999969482422,21.1299991607666,20.90999984741211,20.979999542236328,899200.0,0.0033333188011532844,1.0952406902815621,-0.4499990463293216,73.89160062200224,70.75220698620228,-0.10075010443737753,-0.5238027334302302,-0.8210398827975958,-1.431459484035507,10.88460996257586,0.2199993133544922,0.26460034653553066,0.41999969482422017,-0.4333775442738421,1.2733769339222825,-0.00668892472481275,0.8466883143732531,-0.19749614281430183,31.999969482421875,-35.43787487703743,0.42668861954903176,4,-0.1099996566772461,-0.3449993133544922,-0.6549992561340332,-1.6199989318847656,0.5100002288818324,2,0.02088279736262666,1.6999942779759294,21.0,2.263143100938614,21.190000534057614,1.0,21.31999969482422,0.02088279736262666
9847,2019-04-04,21.06999969482422,21.15999984741211,20.90999984741211,21.11000061035156,985000.0,0.0,2.571444141689373,-0.4444538634340299,70.22469201153417,71.4120952022876,-0.01623547819578519,-0.4840374373786247,-0.7941243542155689,-1.4158140421002798,11.683408946257204,0.25,0.34143907200978063,0.3789997100830078,-0.4722507820479187,1.2302502022139343,-0.04662553598245367,0.8046249561484693,0.3400001525878906,32.65304533653041,-33.35351648298662,0.4256252460654631,4,-0.06999969482421875,-0.3449993133544922,-0.6549992561340332,-1.6199989318847656,0.2700004577636719,3,0.025154280698717946,1.0952406902815621,21.06999969482422,1.6999942779759294,21.0,2.263143100938614,21.190000534057614,0.025154280698717946
9848,2019-04-05,21.18000030517578,21.200000762939453,21.0,21.040000915527344,1060800.0,0.005220721971751274,1.2222269317170347,-3.4999046347514073,73.51353134701051,72.27868047239812,-0.06573923375890445,-0.5564080180195141,-0.8640930561956033,-1.5039418937150941,12.85837787772156,0.20000076293945312,0.4430011010732926,0.4470003128051765,-0.4141642072151299,1.308164832825483,0.01641805279502151,0.8775825728153315,0.21999954223632656,62.79075956778624,-3.101542951387259,0.4305822600101537,4,-0.05000019073486328,-0.4549999237060547,-0.7725000381469727,-1.7299995422363281,-0.020000457763671875,4,0.01983003164505659,2.571444141689373,21.06999969482422,1.0952406902815621,21.06999969482422,1.6999942779759294,21.0,0.01983003164505659
9849,2019-04-08,21.25,21.26000022888184,21.01000022888184,21.11000061035156,980700.0,0.0033049902651376417,2.1250029802349424,1.0000000000000253,74.47917960170187,72.64352073426298,-0.08862212575949613,-0.5880364740815907,-0.8888758778505661,-1.5672472020059125,13.880153699970688,0.25,0.5120490638904975,0.4734999656677239,-0.4003848777438215,1.3473848090792693,0.03655754396195121,0.9104423873734966,0.14019984741210934,97.14279486215234,28.935371619301307,0.4369424217057723,4,-0.09000015258789062,-0.5249996185302734,-0.8424997329711914,-1.7999992370605469,-0.020000457763671875,0,0.007529404584099231,1.2222269317170347,21.18000030517578,2.571444141689373,21.06999969482422,1.0952406902815621,21.06999969482422,0.007529404584099231
9850,2019-04-09,21.11000061035156,21.34000015258789,21.06999969482422,21.290000915527344,613400.0,-0.006588206571691346,-1.0769095337304497,-1.2857220708446795,75.6614162421383,72.83038994714174,0.0679267474124714,-0.4025169812463112,-0.7040317596097552,-1.4254510150332642,15.039354363604856,0.2700004577636719,0.529611463526436,0.291500568389889,-0.5603526087492483,1.1433537455290264,-0.13442602017968142,0.7174271569594595,0.2705952370605509,46.51177232483372,-26.49066764183008,0.4259265885695691,4,0.04999923706055043,-0.3850002288818324,-0.7525005340576136,-1.6599998474121058,1.5499992370605504,1,0.014684957696797785,2.1250029802349424,21.25,1.2222269317170347,21.18000030517578,2.571444141689373,21.06999969482422,0.014684957696797785
9851,2019-04-10,21.399999618530273,21.40999984741211,21.09000015258789,21.149999618530273,603000.0,0.013737517754334405,1.3703640910439536,-1.3888865341414551,74.44445739559625,72.88204151040472,-0.2113801248846343,-0.6377939096169705,-0.9442468510469872,-1.7082762174642845,16.331630733887195,0.31999969482421875,0.5423594121030781,0.5259996414184585,-0.32551063209672293,1.3775099149336398,0.10024450466086776,0.9517547781760491,-0.48999977111816406,97.99995422363281,25.94876500761373,0.4257551367575907,4,-0.23999977111816406,-0.6749992370605469,-1.047499179840088,-1.9499988555908203,1.399999618530277,2,0.0065421167987238515,-1.0769095337304497,21.11000061035156,2.1250029802349424,21.25,1.2222269317170347,21.18000030517578,0.0065421167987238515
9852,2019-04-11,21.34000015258789,21.5,21.21999931335449,21.420000076293945,714500.0,-0.0028037134117716578,1.333341280626912,-0.31999969482421875,68.09819468562621,72.2285527725599,-0.1586594318393928,-0.5060806347558326,-0.8325223594223061,-1.6372275475264004,17.91014836069808,0.28000068664551137,0.5292712971017011,0.4040001869201646,-0.38876739844207364,1.1967677722824028,0.007616394239047253,0.8003839796012819,-0.4200003051757797,68.00003051757812,-3.764660595424999,0.396383792681119,4,-0.13500022888183594,-0.5699996948242188,-0.997499942779541,-1.8899993896484375,1.4699993133544957,3,0.011246474667389261,1.3703640910439536,21.399999618530273,-1.0769095337304497,21.11000061035156,2.1250029802349424,21.25,0.011246474667389261
9853,2019-04-12,21.38999938964844,21.46999931335449,21.26000022888184,21.26000022888184,524800.0,0.0023429820385678646,-2.230776002464788,-1.6249910592947572,66.23379679515277,71.45094039977145,-0.22091675430057123,-0.49979563695167784,-0.8449456912781876,-1.6797664509464596,19.61065931271497,0.20999908447264914,0.49699421039844793,0.4019994735717809,-0.36493868743622926,1.168937634579791,0.018530393067774042,0.7854685540757878,-0.446799536132815,77.55088536050908,7.608643494323871,0.3834690805040051,4,-0.18499946594238637,-0.6199989318847692,-1.0499992370605504,-1.939998626708988,1.3800010681152308,4,-0.002337505305621823,1.333341280626912,21.34000015258789,1.3703640910439536,21.399999618530273,-1.0769095337304497,21.11000061035156,-0.002337505305621823
9854,2019-04-15,21.530000686645508,21.59000015258789,21.350000381469727,21.43000030517578,697900.0,0.006545175361941213,1.181822910796494,0.7692386695423801,65.78953642600163,71.37071168075154,-0.3437679810477938,-0.5730939956273673,-0.9433576505425592,-1.8075854627714705,21.67123142591431,0.23999977111816406,0.4603501049029326,0.4810007095336921,-0.252208854009524,1.2142102730769082,0.1143959277620823,0.8476054913053019,-0.5645288272705073,88.46165132230496,21.273111191747432,0.36660478177160866,4,-0.2800006866455078,-0.7150001525878906,-1.2075004577636719,-2.0799999237060547,1.4699993133544922,0,-0.017185361237024965,-2.230776002464788,21.38999938964844,1.333341280626912,21.34000015258789,1.3703640910439536,21.399999618530273,-0.017185361237024965
9855,2019-04-16,21.57999992370605,21.63999938964844,21.38999938964844,21.549999237060547,1106000.0,0.002322305409472536,2.3333418104597685,0.30000572202403514,63.6363757619409,70.23124225185583,-0.33843185253238417,-0.5513369206388496,-0.952908103545429,-1.8508958225430057,23.724667631518017,0.25,0.4205632894761706,0.4674999237060504,-0.21441323390381228,1.1494130813159131,0.12654334490111907,0.8084565025109818,-0.577056366738276,89.09099105972315,23.9034913995567,0.34095657880493124,4,-0.3050003051757777,-0.7399997711181605,-1.2449994087219203,-2.129999160766598,1.5,1,-0.016218738772340813,1.181822910796494,21.530000686645508,-2.230776002464788,21.38999938964844,1.333341280626912,21.34000015258789,-0.016218738772340813
9856,2019-04-17,21.59000015258789,21.690000534057614,21.43000030517578,21.649999618530273,662800.0,0.00046340263749744537,2.7142545741885002,-1.9999364231676346,61.48149090051097,69.25977546174215,-0.2982803139599888,-0.4713007428177107,-0.9321478900351252,-1.8571148832740434,25.98018546752759,0.2600002288818324,0.39121131410449195,0.40500011444091655,-0.1351558536661699,0.945156082548003,0.13492213038737333,0.6750780984944598,-0.536092129005663,78.72337835205582,15.446728819894886,0.2700779840535439,4,-0.24499988555908203,-0.7249994277954102,-1.2549996376037598,-2.1399993896484375,1.379999160766598,2,0.04955996698758547,2.3333418104597685,21.57999992370605,1.181822910796494,21.530000686645508,-2.230776002464788,21.38999938964844,0.04955996698758547
9857,2019-04-18,21.600000381469727,21.71999931335449,21.51000022888184,21.63999938964844,553000.0,0.0004631879949588136,1.1000028610393238,0.6666560701911136,60.606104392833494,67.82561691127803,-0.25165825807987474,-0.41765491751756656,-0.90612390853844,-1.8536571106716764,28.063199105223184,0.20999908447264914,0.39057411736759917,0.3610003471374519,-0.11085625088805884,0.8328569451629626,0.12507204812469652,0.5969286461502072,-0.4824831068399611,73.9132237573188,13.31956175813609,0.23592829901275578,4,-0.2350006103515625,-0.7200002670288086,-1.2649998664855957,-2.114999771118164,0.9300003051757848,3,0.055555501592503775,2.7142545741885002,21.59000015258789,2.3333418104597685,21.57999992370605,1.181822910796494,21.530000686645508,0.055555501592503775
9858,2019-04-22,21.43000030517578,21.63999938964844,21.32999992370605,21.61000061035156,559000.0,-0.007870373763501637,1.5833518771656374,4.500119212244993,58.82352941176482,66.08610022350726,-0.0474569305597754,-0.20458821448470133,-0.7155169989259278,-1.6718493224638422,28.620154888929477,0.3099994659423899,0.36627574478141867,0.1570002555847161,-0.26147344537086425,0.5754739565402964,-0.052236594893074084,0.36623710606250626,-0.24018518589904758,25.641163582300685,-33.49400864280383,0.20923685047778945,4,-0.03500080108642578,-0.5200004577636719,-1.112499713897705,-1.8249998092651367,0.8699989318847656,0,0.06439566687422338,1.1000028610393238,21.600000381469727,2.7142545741885002,21.59000015258789,2.3333418104597685,21.57999992370605,0.06439566687422338
9859,2019-04-23,21.450000762939453,21.600000381469727,21.38999938964844,21.450000762939453,907000.0,0.0009332924628489003,-2.499936423167546,-0.0,68.90761690137222,65.33567807453325,-0.040346668355351056,-0.19023722830518608,-0.6984567740814711,-1.6788478415530932,29.207209255255943,0.2100009918212855,0.35933733673463664,0.1490006446838379,-0.2350993429741024,0.5331006323417782,-0.043049349145132254,0.34105063851280804,-0.19656354037338986,30.76949411166412,-32.59663820274436,0.19204999382897073,4,-0.04500102996826172,-0.5400009155273438,-1.1725001335144043,-1.8350000381469727,0.8099994659423864,1,0.061538445122336194,1.5833518771656374,21.43000030517578,1.1000028610393238,21.600000381469727,2.7142545741885002,21.59000015258789,0.061538445122336194
9860,2019-04-24,21.459999084472656,21.71999931335449,21.34000015258789,21.459999084472656,876100.0,0.00046612219942088196,-2.1666878596178614,0.0,67.25665210551536,64.53703304230203,0.005054949051011448,-0.17702040444313027,-0.6808302455583188,-1.6801248990165725,29.61897931187941,0.379999160766598,0.33638768218131787,0.13849897384643484,-0.23274503375871447,0.5097429814515841,-0.04712302995613982,0.3241209776490095,-0.15057441101198066,33.33317031182845,-32.596042149564816,0.1856220038025746,4,0.010000228881832385,-0.5499992370605469,-1.1824984550476074,-1.8299989700317383,0.9100017547607422,2,0.07176146231253133,-2.499936423167546,21.450000762939453,1.5833518771656374,21.43000030517578,1.1000028610393238,21.600000381469727,0.07176146231253133
9861,2019-04-25,21.280000686645508,21.46999931335449,21.239999771118164,21.38999938964844,449600.0,-0.008387623742136419,-1.421041007880302,-100.0,58.015331639524426,63.41671492606851,0.185777961536278,0.010610287437902599,-0.4895585058984153,-1.490766658063432,29.296273541483043,0.22999954223632457,0.29951181674357485,-0.045999431610106,-0.4126859031064818,0.3206870398862698,-0.22934266735829567,0.13734380413808367,0.4399986267089808,8.333532015672125,-59.251795464644566,0.18334323574818873,4,0.1999988555908203,-0.37000083923339844,-0.9125003814697266,-1.5550003051757812,1.5699996948242223,3,0.08458642758363033,-2.1666878596178614,21.459999084472656,-2.499936423167546,21.450000762939453,1.5833518771656374,21.43000030517578,0.08458642758363033
9862,2019-04-26,21.56999969482422,21.59000015258789,21.270000457763672,21.34000015258789,426300.0,0.013627772500999225,1.3703640910439536,-2.090929583326041,63.08728010998655,63.06710196105005,-0.0761752540546361,-0.2704129766236605,-0.7653266382352513,-1.7696244700549002,28.830890983033214,0.31999969482421875,0.278789229534528,0.22949962615966868,-0.15215741862701648,0.6111566709463538,0.0386711037663261,0.42032814855301126,0.14999961853026988,68.75004967058518,0.5351812102808395,0.1908285223933427,4,-0.09000015258789062,-0.630000114440918,-1.1424989700317383,-1.8049993515014648,1.2000007629394531,4,0.06490494382650369,-1.421041007880302,21.280000686645508,-2.1666878596178614,21.459999084472656,-2.499936423167546,21.450000762939453,0.06490494382650369
9863,2019-04-29,21.63999938964844,21.690000534057614,21.46999931335449,21.530000686645508,525200.0,0.003245233927426483,1.095239825251431,0.4782561823097363,63.08728010998664,62.7668512592706,-0.11955564803970731,-0.3322442314783203,-0.823534835813355,-1.8287611919662687,28.447208854006806,0.220001220703125,0.24422038221293008,0.28349933624268076,-0.1207034690095874,0.6877021414949489,0.08139793361654668,0.48560073886881483,0.07039993286132074,83.33333333333469,18.001967534654426,0.20210140262613477,4,-0.15999984741211293,-0.524999618530277,-1.1974987983703649,-1.814998626708988,1.0400009155273402,0,0.041127602684813525,1.3703640910439536,21.56999969482422,-1.421041007880302,21.280000686645508,-2.1666878596178614,21.459999084472656,0.041127602684813525
9864,2019-04-30,21.739999771118164,21.799999237060547,21.600000381469727,21.649999618530273,840900.0,0.004621089847052229,-1.105266328026181,0.8181928525601858,71.72418329025348,63.66549654019421,-0.20856818847379088,-0.40994548106914763,-0.9100162051480183,-1.9114586368511652,28.917437354011994,0.1999988555908203,0.2348916158372134,0.3559997558593757,-0.07449067374989937,0.7864901854686508,0.14075454105473995,0.5712449706640115,-0.5,89.28579943528803,20.682686835186075,0.21524521480463715,4,-0.2200002670288086,-0.5450000762939453,-1.1924991607666016,-1.8249998092651367,0.899999618530277,1,0.02575894534674039,1.095239825251431,21.63999938964844,1.3703640910439536,21.56999969482422,-1.421041007880302,21.280000686645508,0.02575894534674039
9865,2019-05-01,21.459999084472656,21.8700008392334,21.450000762939453,21.850000381469727,894700.0,-0.012879516540634572,-1.048791153579553,-4.333340397575552,52.08331953593042,62.62125527746304,0.05880416235068253,-0.09878036430738035,-0.6259190148806937,-1.6210363741264437,29.531487526408178,0.4200000762939453,0.22139321913013532,0.052999114990235796,-0.33849449895149064,0.44449272893196223,-0.14274769198062742,0.24874592196109901,-0.20879932403564538,34.920466724391616,-28.72635527239281,0.19574680697086264,5,0.095001220703125,-0.09999847412109375,-0.9124984741210938,-1.544999122619629,1.3100013732910156,2,0.03727871288624707,-1.105266328026181,21.739999771118164,1.095239825251431,21.63999938964844,1.3703640910439536,21.56999969482422,0.03727871288624707
9866,2019-05-02,21.51000022888184,21.6299991607666,21.31999969482422,21.32999992370605,886100.0,0.002329969549969002,-2.099982833927788,-0.46153770913520964,55.9440652714108,62.103250930638296,-0.0041776925274490395,-0.12029521702622858,-0.6727700484302872,-1.6536728578024587,30.02344515361578,0.3099994659423828,0.1994892200403129,0.08100023269653533,-0.2789352238463856,0.44093568923945625,-0.09896749557492512,0.2609679609679958,-0.23404842529297198,39.999936421753254,-22.142152373004542,0.17996772827145974,5,0.04500007629394176,-0.11999988555908558,-0.9449996948242223,-1.5900001525878942,1.2800006866455043,3,0.039981431947956114,-1.048791153579553,21.459999084472656,-1.105266328026181,21.739999771118164,1.095239825251431,21.63999938964844,0.039981431947956114
9867,2019-05-03,21.600000381469727,21.709999084472656,21.479999542236328,21.57999992370605,698800.0,0.004184107467699816,-1.0908933277847135,0.11111346585853271,57.142894214762265,61.91651368652691,-0.10524553776940948,-0.17766200381231556,-0.7591541052396735,-1.7228942971940597,30.549670088277413,0.22999954223632812,0.18062344203358194,0.14450035095214986,-0.1804916846304252,0.4694923865347249,-0.01799566683913767,0.3069963687434374,-0.3002866164550788,50.90910982490576,-8.900362748248448,0.16249601779128675,5,-0.04500007629394531,-0.21000003814697266,-0.9199995994567871,-1.484999656677246,1.3999996185302734,4,0.05787036934834311,-2.099982833927788,21.51000022888184,-1.048791153579553,21.459999084472656,-1.105266328026181,21.739999771118164,0.05787036934834311
9868,2019-05-06,21.600000381469727,21.68000030517578,21.479999542236328,21.520000457763672,899000.0,0.0,-1.499982118802675,3.9999046347503864,52.6315713994797,60.108064186316625,-0.08783148359206905,-0.1523967872812726,-0.7573977114486965,-1.6996692128669864,30.985319542559235,0.20000076293945312,0.16501128321428027,0.12350034713745117,-0.1801110421919745,0.42711173646687683,-0.02830534752726166,0.275306041802164,-0.2800006866455078,50.90910982490576,-5.058106451022169,0.15180569466471217,5,-0.04500007629394531,-0.21000003814697266,-0.8600001335144043,-1.375,1.5599994659423828,0,0.05416666924217606,-1.0908933277847135,21.600000381469727,-2.099982833927788,21.51000022888184,-1.048791153579553,21.459999084472656,0.05416666924217606
9869,2019-05-07,21.40999984741211,21.690000534057614,21.25,21.6299991607666,957900.0,-0.00879632086583737,1.5882227545313612,-2.749994039529838,44.2176817788436,57.54817859446421,0.10716807858596766,0.05291828184254399,-0.5581410416367554,-1.4913044398562398,30.860740685423306,0.44000053405761363,0.14462275308941486,-0.0745001792907729,-0.36092805997919797,0.21192770139765216,-0.21771411963498366,0.06871376105343785,0.46000099182128906,25.80639207036261,-24.898058811737396,0.14321394034421212,5,0.14500045776367188,-0.01999950408935547,-0.6699995994567871,-1.1750001907348633,1.8099994659423793,1,0.059318097469168496,-1.499982118802675,21.600000381469727,-1.0908933277847135,21.600000381469727,-2.099982833927788,21.51000022888184,0.059318097469168496
9870,2019-05-08,21.420000076293945,21.6299991607666,21.270000457763672,21.399999618530273,834800.0,0.00046708215567980993,-1.5714305177111716,-0.09091145539824697,44.21768177884348,56.01510638772187,0.1015794755179904,0.07097199294209844,-0.5508409960778948,-1.4860489586292012,30.49389203972502,0.3599987030029297,0.13888775412908672,-0.07999992370605469,-0.30886433715484074,0.14886448974273137,-0.1944321304304495,0.034432283018340115,0.4376007461547857,36.95661187865921,-9.782131558190436,0.11443220672439317,5,0.1400003433227539,-0.029999732971191406,-0.679999828338623,-1.1850004196166992,1.7700004577636683,2,0.05695608352049919,1.5882227545313612,21.40999984741211,-1.499982118802675,21.600000381469727,-1.0908933277847135,21.600000381469727,0.05695608352049919
9871,2019-05-09,21.540000915527344,21.59000015258789,21.290000915527344,21.350000381469727,728700.0,0.0056022800563015895,1.0689673316101367,9.499809269502194,48.10128263165837,54.34999555679653,0.02496336536671606,-0.04005622318259938,-0.6553365759608312,-1.5904204351710334,29.90542068465143,0.2999992370605469,0.12149145523893878,0.03300085067748881,-0.19150789845287264,0.25750959980785026,-0.07925352388769014,0.14525522524266776,0.3054478904724114,63.043802763173176,18.926908151956766,0.1122543745651801,5,0.01999950408935547,-0.15000057220458984,-0.7850008010864258,-1.3050012588500977,1.4199981689453125,3,0.05710304038797287,-1.5714305177111716,21.420000076293945,1.5882227545313612,21.40999984741211,-1.499982118802675,21.600000381469727,0.05710304038797287
9872,2019-05-10,21.57999992370605,21.6200008392334,21.21999931335449,21.46999931335449,851400.0,0.0018569640890717665,3.2104882749757873,0.5789489534708628,55.172404721283414,53.470564958051725,-0.015050671667058424,-0.06445794274359429,-0.6738877855034069,-1.6064152416387891,28.910418144750448,0.4000015258789098,0.10792644315135647,0.060999870300289416,-0.15124619432733155,0.2732459349279104,-0.04512316201352107,0.1671229026140999,0.25353990617371025,76.59567560548017,28.896601696480417,0.10612303231380993,5,-0.03499984741210582,-0.18999958038329723,-0.7374997138977015,-1.345000267028805,1.1700000762939489,4,0.05607048174694773,1.0689673316101367,21.540000915527344,-1.5714305177111716,21.420000076293945,1.5882227545313612,21.40999984741211,0.05607048174694773
9873,2019-05-13,21.34000015258789,21.5,21.1299991607666,21.399999618530273,1221500.0,-0.011121398144886774,1.8461577962806734,-0.5454466638923567,46.70656494129471,50.6908295859452,0.1988278681469815,0.18087764195109912,-0.4196225642679501,-1.3343021848780765,27.782140729046763,0.4500007629394496,0.11400331761019089,-0.17649993896484517,-0.3961909462885167,0.04319106835882636,-0.28634544262667916,-0.06665443530301118,0.46899805663085914,37.50008514928396,-11.83069479406565,0.10984550366183529,5,0.15999984741210938,0.0950002670288086,-0.47749996185302734,-1.1050004959106445,1.8199996948242188,0,0.07778818348371952,3.2104882749757873,21.57999992370605,1.0689673316101367,21.540000915527344,-1.5714305177111716,21.420000076293945,0.07778818348371952
9874,2019-05-14,21.15999984741211,21.3700008392334,21.0,21.309999465942386,849300.0,-0.008434878345300878,1.7407229494415757,2.5000158947134774,41.847847495050196,49.55355491473628,0.3217371851157189,0.349664632790855,-0.21587102088643206,-1.1195561800214122,26.46004295107839,0.37000083923339844,0.08249341619730899,-0.33800020217895366,-0.6091846551460236,-0.06681574921188371,-0.47359242866248863,-0.20240797569541868,0.6082584188995099,25.396835008068397,-24.885255969761904,0.13559222648353536,5,0.19499969482421875,0.27500057220458984,-0.2324995994567871,-0.9250001907348633,2.010000228881836,1,0.09451795909368133,1.8461577962806734,21.34000015258789,3.2104882749757873,21.57999992370605,1.0689673316101367,21.540000915527344,0.09451795909368133
9875,2019-05-15,21.229999542236328,21.290000915527344,21.040000915527344,21.190000534057614,1179600.0,0.0033081141459827546,2.1249657277051273,-0.26666073267806883,48.55488143026772,48.7325344879426,0.24102769278545821,0.26572310901862295,-0.26307302049373504,-1.1580421723291607,24.9317827018404,0.25,0.044728665340180385,-0.2505004882812507,-0.5436844847600284,0.042683508197526976,-0.39709248652064133,-0.10390849004186009,0.4767980627703601,37.09665014658877,-17.72778037352569,0.1465919982393895,5,0.125,0.2050008773803711,-0.28749942779541016,-0.994999885559082,2.3000011444091832,2,0.0937352715038513,1.7407229494415757,21.15999984741211,1.8461577962806734,21.34000015258789,3.2104882749757873,21.57999992370605,0.0937352715038513
9876,2019-05-16,22.65999984741211,22.739999771118164,21.1200008392334,21.25,3352300.0,0.06735752878048107,1.063693307999203,35.25087024938889,68.98953152372425,50.04882752227171,-1.1272304677459246,-1.1383701944643505,-1.6509322182404524,-2.548532160210346,24.17306438117001,1.6199989318847656,0.017552659123971637,1.125999832153319,0.5224524871333251,1.7295471771733126,0.8242261596433202,1.4277735046633175,-1.6599998474121094,95.40230263049719,40.590373606668216,0.301773672509997,5,-0.7899999618530273,-0.7899999618530273,-1.7174997329711914,-2.4250001907348633,0.7100009918212891,3,0.023389262586691162,2.1249657277051273,21.229999542236328,1.7407229494415757,21.15999984741211,1.8461577962806734,21.34000015258789,0.023389262586691162
9877,2019-05-17,22.79999923706055,23.18000030517578,22.709999084472656,22.729999542236328,1816900.0,0.006178260838092253,-7.545429324455542,0.04964517900672018,69.72787217920244,51.94841649779646,-1.2059250360239844,-1.247836400947559,-1.7456500637949937,-2.6423771933964098,23.508929381701893,0.5200004577636719,0.05248554190377064,1.205999279022219,0.3779797321419487,2.034018825902489,0.7919895055820838,1.620009052462354,-1.7651992416381859,82.56876078351787,30.068958413923717,0.4140097734401343,5,-0.7099990844726598,-0.7099990844726598,-1.8574991226196325,-2.5649995803833043,0.8400001525878906,4,0.0070175374020202685,1.063693307999203,22.65999984741211,2.1249657277051273,21.229999542236328,1.7407229494415757,21.15999984741211,0.0070175374020202685
9878,2019-05-20,22.809999465942386,23.01000022888184,22.739999771118164,22.79999923706055,1667400.0,0.0004386065445818321,-3.1538800123243136,0.14286103542233608,68.77190939498959,54.67666401070157,-1.1468392297178767,-1.2112511011186484,-1.7122203555204756,-2.6018642043364757,23.906531234350314,0.2700004577636754,0.08197898417536109,1.1469995498657255,0.16150295685463334,2.1324961428768177,0.6542512533601794,1.6397478463712716,-1.689998626708988,83.0274868147984,33.72758040231423,0.4927482965055464,5,-0.7199993133544957,-0.7199993133544957,-1.822499275207523,-2.529999732971195,0.2600002288818324,0,-0.002630401900358237,-7.545429324455542,22.79999923706055,1.063693307999203,22.65999984741211,2.1249657277051273,21.229999542236328,-0.002630401900358237
9879,2019-05-21,22.770000457763672,22.940000534057614,22.60000038146973,22.90999984741211,937500.0,-0.0017535733939160192,2.3999885559519085,-13.999618539004388,75.09580588018639,58.107566688628566,-0.9986557594986181,-1.124968281880939,-1.6296502558016392,-2.5147442176838837,24.13584210681873,0.3400001525878835,0.10573177851964743,1.0410005569458,-0.05503808920484232,2.1370392030964425,0.49298123387048065,1.5890198800211195,-1.5675996398925776,80.84112316127974,28.494516189730632,0.548019323075321,5,-0.6800003051757812,-0.6800003051757812,-1.7825002670288086,-2.4900007247924805,0.25,1,0.017127772587086865,-3.1538800123243136,22.809999465942386,-7.545429324455542,22.79999923706055,1.063693307999203,22.65999984741211,0.017127772587086865
9880,2019-05-22,23.0,23.020000457763672,22.65999984741211,22.79999923706055,913400.0,0.010100989794135318,1.9999841055392196,-1.4285831062670047,76.70251435126535,61.28548132414045,-1.09624462743135,-1.3003488456374797,-1.8099822385267181,-2.698042354923956,24.03216131998784,0.3600006103515625,0.14862083862514197,1.1940000534057624,-0.03123273330524512,2.41923284011677,0.5813836600502569,1.806616446761268,-1.718495202636717,91.26211884266499,35.81069656991609,0.612616393355504,5,-0.9099998474121094,-0.9099998474121094,-1.9674997329711914,-2.614999771118164,0.2700004577636719,2,0.007391307664954105,2.3999885559519085,22.770000457763672,-3.1538800123243136,22.809999465942386,-7.545429324455542,22.79999923706055,0.007391307664954105
9881,2019-05-23,23.07999992370605,23.38999938964844,22.90999984741211,23.04999923706055,1394100.0,0.003478257552437025,-2.0967765752573615,0.15000286101200247,76.6187084911356,63.66840396523514,-1.0446823977760467,-1.3055176569063,-1.8390057323140887,-2.7297628859804384,24.692018002170162,0.4799995422363317,0.23002490940630693,1.1840000152587855,-0.13908083283333283,2.507080863350904,0.5224595912127263,1.8455404393048447,-1.7225553060302694,60.75951200786028,4.537981023414645,0.6615404240460583,5,-0.8850002288818324,-0.8850002288818324,-2.022500038146969,-2.534999847412106,0.19000053405762074,3,0.019497433467374092,1.9999841055392196,23.0,2.3999885559519085,22.770000457763672,-3.1538800123243136,22.809999465942386,0.019497433467374092
9882,2019-05-24,22.96999931335449,23.07999992370605,22.81999969482422,23.040000915527344,643400.0,-0.004766057656637068,2.466678534644014,-2.3333333333340045,73.70240867164026,66.66794215749574,-0.8010099230218444,-1.143903352808369,-1.6721306629648538,-2.5745064504204365,24.873361506389465,0.2600002288818324,0.3175218682075318,1.0039994239807086,-0.39255856706339287,2.40055741502481,0.3057204284586561,1.7022784195027612,-1.4906014093603481,46.83536663391084,-9.642658101926095,0.6982789955220514,5,-0.7749996185302699,-0.7749996185302699,-1.864998817443844,-2.3999986648559535,0.5200004577636754,4,0.017414085234489063,-2.0967765752573615,23.07999992370605,1.9999841055392196,23.0,2.3999885559519085,22.770000457763672,0.017414085234489063
9883,2019-05-28,22.53000068664551,22.989999771118164,22.520000457763672,22.93000030517578,703700.0,-0.019155360899517637,-1.2380915618003552,5.714149478215512,67.83442256796161,69.55533938781925,-0.19496012530422746,-0.6680611849130784,-1.1872572518785383,-2.0895947573264273,24.38294732437565,0.4699993133544922,0.38731773091165067,0.5195007324218786,-0.8899779329925543,1.9289793978363114,-0.1852386002853379,1.224240065129095,-0.935966693512114,1.1494530068186353,-56.76249206922431,0.7047393327072169,5,-0.31500053405762074,-0.3350009918212926,-1.4075007438659703,-1.9450006484985387,1.2199993133544886,1,0.04926758407339382,2.466678534644014,22.96999931335449,-2.0967765752573615,23.07999992370605,1.9999841055392196,23.0,0.04926758407339382
9884,2019-05-29,22.299999237060547,22.399999618530273,21.88999938964844,22.059999465942386,994200.0,-0.010208674770316173,1.3181800448226224,-0.5999999999999964,63.0952306615494,71.17093374685054,0.23887650100365931,-0.41524469122963126,-0.9128388876538232,-1.8187551337163015,22.916700238888144,0.6400012969970703,0.44276453545732863,0.2614993095397935,-1.147602870449326,1.670601489528913,-0.44305178045476623,0.9660503995343532,-0.5982073201362468,27.333323160807055,-31.85666126007692,0.7045510899945594,5,-0.044999122619628906,-0.10499954223632812,-1.1474995613098145,-1.7149991989135742,1.4500007629394531,2,0.03452916969091202,-1.2380915618003552,22.53000068664551,2.466678534644014,22.96999931335449,-2.0967765752573615,23.07999992370605,0.03452916969091202
9885,2019-05-30,22.26000022888184,22.489999771118164,22.100000381469727,22.350000381469727,886500.0,-0.001793677558169282,1.1081108946006413,-0.3750009934116844,60.975609756097654,70.28049799489203,0.49209511579392284,-0.32911235838021824,-0.827971976244239,-1.74013101280255,22.305580603377066,0.3899993896484375,0.5398853292299002,0.18150024414062926,-1.2036732465232944,1.566673734804553,-0.5110865011913326,0.8740869894725911,-0.45691586359409087,24.666722615559898,-32.62979675257895,0.692586745331962,5,0.37999916076660156,-0.06500053405762074,-1.102500438690189,-1.6750001907348668,1.3500003814697195,3,0.03414196860140861,1.3181800448226224,22.299999237060547,-1.2380915618003552,22.53000068664551,2.466678534644014,22.96999931335449,0.03414196860140861
9886,2019-05-31,22.3700008392334,22.3799991607666,22.059999465942386,22.170000076293945,1250000.0,0.0049416266496187244,1.9091224358862884,-2.2222269317171226,61.791063811374045,69.39863039846665,0.37619280179353254,-0.3914502579257402,-0.8854209386469591,-1.8114327833138404,22.312544243688155,0.3199996948242152,0.6772459285339174,0.24850082397460938,-1.1155992124595322,1.612600860408751,-0.43354919424245963,0.9305508421916784,-0.4800014495849574,40.33623816522755,-13.919300022094795,0.6820500182170701,5,0.2699985504150426,-0.1750011444091797,-1.1800012588500977,-1.7850008010864258,1.1199989318847656,4,0.04023243561760714,1.1081108946006413,22.26000022888184,1.3181800448226224,22.299999237060547,-1.2380915618003552,22.53000068664551,0.04023243561760714
9887,2019-06-03,22.85000038146973,22.85000038146973,22.3799991607666,22.38999938964844,1207200.0,0.02145728762756627,1.043479162261131,2.299996185317286,71.03065413589368,69.64960203634489,-0.1072462824781013,-0.8147753229428112,-1.31845813962833,-2.251784824598385,22.352380818426482,0.4799995422363317,0.8205821405804237,0.666000366210941,-0.7119674918799923,2.0439682243018744,-0.022983562834525628,1.3549842952564077,-0.8700009918212892,87.27278717291178,29.621440746714114,0.6889839290454671,6,-0.21000099182128906,-0.6550006866455114,-1.6550006866455114,-2.0900011062622106,0.6700000762939418,0,0.01838074701454029,1.9091224358862884,22.3700008392334,1.1081108946006413,22.26000022888184,1.3181800448226224,22.299999237060547,0.01838074701454029
9888,2019-06-04,22.770000457763672,23.11000061035156,22.68000030517578,22.8700008392334,1132400.0,-0.00350109069455129,-2.0714232191878548,-0.2173916649044462,73.06592544175095,69.42405976540762,-0.037455774876562486,-0.6773560584931495,-1.1988719261221696,-2.129805020116489,22.540408225672625,0.4300003051757777,0.7920435788250444,0.5275004386901863,-0.8454084341702242,1.9004093115505967,-0.15895399774002072,1.2139548751203932,-0.7100009918212855,72.13116291867837,9.970231153915066,0.6864544364302061,6,-0.13000106811523082,-0.5750007629394531,-1.5600008964538574,-1.890000343322754,0.5900001525878871,1,0.031620522568281295,1.043479162261131,22.85000038146973,1.9091224358862884,22.3700008392334,1.1081108946006413,22.26000022888184,0.031620522568281295
9889,2019-06-05,22.68000030517578,22.82999992370605,22.57999992370605,22.78000068664551,1270200.0,-0.003952575791767443,1.5000143051966899,1.0000000000000355,70.65529140062492,68.75214610422535,0.042952165221901595,-0.5136683043099559,-1.0740283991068047,-2.0033509782105554,23.80106077312342,0.25,0.7450334231276337,0.3740002632141106,-0.9535125737928674,1.7015131002210886,-0.28975615528937837,1.0377566817175996,-0.5402008438110322,59.04763461779506,-6.024184552138628,0.6637564185034892,6,-0.0400009155273402,-0.4850006103515625,-1.3825006484985352,-1.8000001907348633,0.6399993896484375,2,0.04717811642092595,-2.0714232191878548,22.770000457763672,1.043479162261131,22.85000038146973,1.9091224358862884,22.3700008392334,0.04717811642092595
9890,2019-06-06,22.63999938964844,22.709999084472656,22.420000076293945,22.520000457763672,1168300.0,-0.0017637087737697454,1.2307760024648973,-1.1999847412691378,49.52829085281927,65.74209969996798,0.029632934245430675,-0.39798676174773107,-1.0040885908414552,-1.9297924564379478,24.978567261378355,0.28999900817871094,0.6993497779996396,0.27299938201904794,-0.9938258074210573,1.5398245714591532,-0.3604132127010047,0.9064119767391006,-0.4251879325866703,55.23802776733315,-5.749451528633259,0.633412594720053,6,-0.13999938964844105,-0.4449996948242223,-1.282499790191654,-1.7199993133544957,0.75,3,0.04902829683198129,1.5000143051966899,22.68000030517578,-2.0714232191878548,22.770000457763672,1.043479162261131,22.85000038146973,0.04902829683198129
9891,2019-06-07,22.770000457763672,22.88999938964844,22.68000030517578,22.729999542236328,736000.0,0.005742096803000418,-2.0000000000000506,0.3333439298089357,49.28912865831161,63.02951303182034,-0.1664722893656041,-0.4544125783033621,-1.1065362181029244,-2.0240215589996566,26.329370644820006,0.25,0.642377030310719,0.3415004730224602,-0.8746933921180435,1.557694338162964,-0.26659645954779165,0.9495974055927121,-0.48467772474669957,53.42472911784021,-4.633222618587325,0.6080969325702521,6,-0.2700004577636719,-0.5750007629394531,-1.3125,-1.8149995803833008,0.6399993896484375,4,0.03689065154592397,1.2307760024648973,22.63999938964844,1.5000143051966899,22.68000030517578,-2.0714232191878548,22.770000457763672,0.03689065154592397
9892,2019-06-10,22.790000915527344,22.899999618530273,22.56999969482422,22.729999542236328,899400.0,0.0008783687905835613,1.3571525885558584,1.5,49.528336261831996,60.99550344225039,-0.2399208742195036,-0.3996027150582826,-1.101084153502022,-2.0117623726447214,27.99794504705445,0.3299999237060547,0.553522229205047,0.30100088119506907,-0.856435592723674,1.4584373551138121,-0.27771735576430245,0.8797191181544406,-0.4383975831124829,53.623268529601475,-1.2234862394920327,0.5787182369593713,6,-0.29000091552734375,-0.595001220703125,-1.3175005912780762,-1.8350000381469727,0.6499996185302699,0,0.030715174526996014,-2.0000000000000506,22.770000457763672,1.2307760024648973,22.63999938964844,1.5000143051966899,22.68000030517578,0.030715174526996014
9893,2019-06-11,23.0,23.10000038146973,22.709999084472656,22.790000915527344,946200.0,0.009214527250395177,-1.1080994700703328,3.499904634751097,55.021822058603085,60.098458041923024,-0.4204546814948742,-0.5047406076678129,-1.283955216896672,-2.18475976081708,30.10830182916037,0.39000129699707387,0.45864760305121166,0.42799997329711914,-0.6149231878217591,1.4709231344159974,-0.09346160726232,0.9494615538565583,-0.5860929041511227,85.29406814841364,32.341850502616666,0.5214615805594398,6,-0.41499996185302734,-0.8050003051757812,-1.5274996757507324,-2.044999122619629,0.5900001525878906,1,0.02260871555494215,1.3571525885558584,22.790000915527344,-2.0000000000000506,22.770000457763672,1.2307760024648973,22.63999938964844,0.02260871555494215
9894,2019-06-12,23.15999984741211,23.229999542236328,22.920000076293945,23.09000015258789,885300.0,0.006956515104874272,1.9523887375113533,0.3333333333333333,53.60359818544232,59.27934564518355,-0.49800499987882674,-0.5346339236312403,-1.4102176073090575,-2.3104436592733215,31.82959970930802,0.3099994659423828,0.37749656255386554,0.4879998207092271,-0.3478446250087437,1.3238442664271979,0.07007759785023993,0.9059220435682143,-0.6875272139352582,91.35805666948453,41.46509729891782,0.41792222285898567,6,-0.5150003433227539,-0.9650001525878906,-1.6874995231628418,-2.2049989700317383,0.3299999237060547,2,0.008635611582778147,-1.1080994700703328,23.0,1.3571525885558584,22.790000915527344,-2.0000000000000506,22.770000457763672,0.008635611582778147
9895,2019-06-13,23.21999931335449,23.32999992370605,23.11000061035156,23.25,957300.0,0.002590650532715122,1.3157757365859422,-0.42858310626708074,53.18180320677214,58.32276113356111,-0.4553978357237227,-0.4615683538493478,-1.4289616017107392,-2.33686694582239,33.70268965148333,0.2199993133544922,0.3444013034668245,0.448499298095701,-0.08292452312127807,0.9799231193126801,0.18278738748721324,0.7142112087041887,-0.6924750745073425,85.5262398389796,35.47907116523133,0.2657119106084895,6,-0.3649997711181605,-1.0249996185302699,-1.747498989105221,-2.2649984359741175,0.21000099182129262,3,0.004306648769460519,1.9523887375113533,23.15999984741211,-1.1080994700703328,23.0,1.3571525885558584,22.790000915527344,0.004306648769460519
9896,2019-06-14,23.190000534057614,23.31999969482422,23.11000061035156,23.209999084472656,827000.0,-0.0012919371310928796,-1.333343929808893,0.666603089834104,55.18871064966849,56.5625451906472,-0.33173533621403806,-0.41089414173906036,-1.3594619854955958,-2.2745626023870393,32.85005983393082,0.2099990844726598,0.34499467676111095,0.3920004844665499,-0.16809705022726362,0.9520980191603634,0.11195171711964136,0.6720492518134584,-0.6107277861623892,81.57903322550115,29.839827046223768,0.2800487673469072,6,-0.31500053405761363,-0.9950008392333949,-1.715000152587887,-2.2349996566772425,0.34000015258789773,4,0.008624357524145143,1.3157757365859422,23.21999931335449,1.9523887375113533,23.15999984741211,-1.1080994700703328,23.0,0.008624357524145143
9897,2019-06-17,22.959999084472656,23.21999931335449,22.809999465942386,23.21999931335449,917700.0,-0.00991813041345857,2.1538422037193583,13.000953743440526,61.256492219322894,55.250385943710754,-0.09441882179677563,-0.17738597614957996,-1.0918179142438014,-2.0134247080917262,31.014802791028263,0.40999984741210227,0.3571249395499727,0.15399904251098562,-0.41076986649449054,0.7187679515164618,-0.1283854119917507,0.4363834970137219,-0.33208273807223776,40.32252606449929,-17.079985399915657,0.2823844545027378,6,-0.08499908447265625,-0.7649993896484375,-1.4849987030029297,-2.004998207092285,0.720001220703125,0,0.01959933714647999,-1.333343929808893,23.190000534057614,1.3157757365859422,23.21999931335449,1.9523887375113533,23.15999984741211,0.01959933714647999
9898,2019-06-18,22.75,23.059999465942386,22.709999084472656,23.059999465942386,1346300.0,-0.009146301953238067,1.2580708673528744,1.1923045886366437,61.90478593284525,54.27810755840189,0.12565925573822057,0.029394707607139026,-0.849386497495999,-1.7676057323150367,28.98208936961749,0.3500003814697301,0.35533789368035684,-0.0530000686645522,-0.6183166795842503,0.5123165422551459,-0.3356583741243995,0.22965823679529507,-0.0763586710047015,6.451751835820612,-52.492465667321476,0.2826583054598483,6,0.125,-0.5550003051757812,-1.2824997901916504,-1.794999122619629,0.9599990844726562,1,0.030329693804730162,2.1538422037193583,22.959999084472656,-1.333343929808893,23.190000534057614,1.3157757365859422,23.21999931335449,0.030329693804730162
9899,2019-06-19,23.15999984741211,23.18000030517578,22.6200008392334,22.65999984741211,1077100.0,0.018021971314817975,1.0740685796634595,-1.6129060044668766,69.91149396864355,56.5429079046046,-0.23366463557561445,-0.36879772849493264,-1.2237777387890745,-2.1372815125956883,27.469999119037276,0.5599994659423828,0.28337941282753576,0.337499809265136,-0.24951288256809434,0.9245125010983664,0.043993463348520834,0.6310061551817512,0.22999954223633168,76.05629640773294,12.248434426566469,0.2935063459166144,6,-0.21000003814697266,-0.9650001525878906,-1.6924996376037598,-2.2049989700317383,0.6900005340576207,2,0.01856650725426623,1.2580708673528744,22.75,2.1538422037193583,22.959999084472656,-1.333343929808893,23.190000534057614,0.01856650725426623
9900,2019-06-20,23.170000076293945,23.399999618530273,23.09000015258789,23.229999542236328,610700.0,0.00043178881466854335,-1.8181857589970782,-0.11999893188476562,68.51850216607716,58.67950496102298,-0.17944900534564567,-0.3851561191615147,-1.1928056964208373,-2.1063304704673698,25.90663511282285,0.3099994659423828,0.20973707514653128,0.3390000343322761,-0.2635521805758003,0.9415522492403525,0.037723926878239666,0.6402761417863125,-0.5499992370605469,70.51283305293634,3.581639509485356,0.30127610745403766,6,-0.18500041961669922,-0.9499998092651367,-1.7750000953674316,-2.214999198913574,0.7299995422363281,3,0.013810949234809078,1.0740685796634595,23.15999984741211,1.2580708673528744,22.75,2.1538422037193583,22.959999084472656,0.013810949234809078
9901,2019-06-21,23.53000068664551,23.90999984741211,23.059999465942386,23.13999938964844,3151500.0,0.015537359049035748,-2.0909040466917843,-6.500079473567092,66.66666666666673,60.5837638948935,-0.46970035216662254,-0.7480691271467172,-1.5161550026454016,-2.422551328146838,24.048671933509173,0.850000381469723,0.16132975184020637,0.6765006065368695,0.005122684670141098,1.347878528403598,0.3408116456035053,1.0121895674702337,-0.9099998474121129,70.54267806739627,5.92908154701469,0.3356889609333649,6,-0.26500034332275746,-1.0150003433227575,-2.1350007057189977,-2.5749998092651403,0.3400001525878871,4,-0.004249909840694843,-1.8181857589970782,23.170000076293945,1.0740685796634595,23.15999984741211,1.2580708673528744,22.75,-0.004249909840694843
9902,2019-06-24,23.3700008392334,23.690000534057614,23.36000061035156,23.670000076293945,1028200.0,-0.006799823320996379,-1.0625014901174947,-0.7692262548111487,64.15094679129211,61.598111087414516,-0.24448569731303493,-0.5866431613422947,-1.3186731347687548,-2.2184593134198103,22.43611970901491,0.3299999237060547,0.20623414751896973,0.49650068283080984,-0.21227964735133398,1.2052810130129537,0.14211051773973793,0.8508908479218817,-0.6984000396728511,58.139579584552536,-5.294941973571454,0.3543901650910715,6,-0.10500049591064453,-0.470001220703125,-1.5000009536743164,-1.9800004959106445,0.32999992370605113,0,0.006846377478237242,-2.0909040466917843,23.53000068664551,-1.8181857589970782,23.170000076293945,1.0740685796634595,23.15999984741211,0.006846377478237242
9903,2019-06-25,23.63999938964844,23.75,23.38999938964844,23.43000030517578,1129700.0,0.011553210984989404,-1.4827549919760432,-0.6999987284310228,70.8695522373208,63.516550426512126,-0.46282409388703627,-0.8107891899253978,-1.548891331367468,-2.4501719349492284,21.845277165355544,0.37999916076660156,0.2537940791139164,0.7109992980957074,-0.05597421080823395,1.4779728069996487,0.32751254364373494,1.0944860525476798,-0.9188626281738301,79.06971586397812,14.45733169242672,0.38348675445197145,6,-0.37499904632568715,-0.7399997711181676,-1.5499992370605504,-2.0299987792968786,0.20000076293944957,1,0.0016920861489047034,-1.0625014901174947,23.3700008392334,-2.0909040466917843,23.53000068664551,-1.8181857589970782,23.170000076293945,0.0016920861489047034
9904,2019-06-26,23.06999969482422,23.45000076293945,23.06999969482422,23.45000076293945,1539300.0,-0.024111662840135883,1.0000000000000187,-1.8095367847410968,57.59718386179727,64.00714827707047,0.10400359892549105,-0.18988049693599862,-0.9494278950268153,-1.844013800091922,22.69419202554468,0.5699996948242223,0.2900209488752168,0.1024995803833022,-0.6066546236008818,0.8116537843674863,-0.2520775216087898,0.4570766823753942,-0.3013084099121066,1.1764969875120688,-61.95222527151644,0.3545771019920913,6,0.19500064849853516,-0.1700000762939453,-0.9799995422363281,-1.4599990844726562,0.8999996185302699,2,0.027741629740551055,-1.4827549919760432,23.63999938964844,-1.0625014901174947,23.3700008392334,-2.0909040466917843,23.53000068664551,0.027741629740551055
9905,2019-06-27,23.020000457763672,23.13999938964844,22.84000015258789,22.96999931335449,1669100.0,-0.002167283819763721,1.0689673316101105,-0.1315815891181153,54.545460850748015,63.93567607719042,0.13706319058060856,-0.08434922394975786,-0.8715503048885935,-1.7590571491774831,23.192325370443456,0.2999992370605504,0.29620174764812646,0.014500331878661399,-0.6116144523637743,0.6406151161210971,-0.29855706024255824,0.32755772399988103,-0.20565683035156113,16.822463225594845,-45.570178767473706,0.31305739212121797,6,0.24499988555908203,-0.12000083923339844,-0.9300003051757812,-1.4099998474121094,0.8599987030029297,3,0.036055599791534165,1.0000000000000187,23.06999969482422,-1.4827549919760432,23.63999938964844,-1.0625014901174947,23.3700008392334,0.036055599791534165
9906,2019-06-28,23.270000457763672,23.38999938964844,23.03000068664551,23.07999992370605,1915500.0,0.010860121417403557,-1.4827581670975267,3.7999237078006782,58.053695141246386,63.57980973518192,-0.11219380514949151,-0.277704433900297,-1.0905145253098816,-1.9775602608100513,23.98652854780215,0.3699989318847692,0.3015270644777779,0.21950035095214915,-0.3401414143593442,0.7791421162636425,-0.0603205317035993,0.4993212336078976,-0.43000030517578125,47.252788711847785,-15.57788565898666,0.2798208826557468,6,-0.005000114440917969,-0.37000083923339844,-1.1800003051757812,-1.6599998474121094,0.7899990081787145,4,0.0270734485764228,1.0689673316101105,23.020000457763672,1.0000000000000187,23.06999969482422,-1.4827549919760432,23.63999938964844,0.0270734485764228
9907,2019-07-01,23.270000457763672,23.479999542236328,23.1299991607666,23.28000068664551,757500.0,0.0,-1.4137722384820284,-0.0526326356472596,54.8736603786057,62.798573562488635,-0.07106939662768497,-0.2578456346031146,-1.059161241777801,-1.9435081882805996,24.0057030040737,0.35000038146972656,0.3038559797771754,0.19850034713745046,-0.36098344916358727,0.7579841434384882,-0.0812415510130684,0.4782422452879693,-0.43000030517578125,47.252788711847785,-12.210289155640126,0.27974189815051914,7,-0.005000114440917969,-0.37000083923339844,-1.0750007629394531,-1.5550003051757812,0.9699993133544922,0,0.025784287480301593,-1.4827581670975267,23.270000457763672,1.0689673316101105,23.020000457763672,1.0000000000000187,23.06999969482422,0.025784287480301593
9908,2019-07-02,23.489999771118164,23.5,23.26000022888184,23.35000038146973,700000.0,0.009454203224181335,1.9999999999999556,-13.999618538999059,55.83039536089039,61.234007050516055,-0.1956338454909634,-0.4438975643220999,-1.239123974524734,-2.1348559944303602,23.62033967202709,0.2399997711181605,0.3092173118483217,0.38249969482421875,-0.18785108120020766,0.9528504708486452,0.09732430681200555,0.667675082836432,-0.6071996307373055,98.48481345548073,41.27762720835648,0.28517538801221237,7,-0.11499977111816406,-0.5900001525878906,-1.2950000762939453,-1.7749996185302734,-0.5499992370605504,1,0.00894001676745404,-1.4137722384820284,23.270000457763672,-1.4827581670975267,23.270000457763672,1.0689673316101105,23.020000457763672,0.00894001676745404
9909,2019-07-03,23.75,23.95000076293945,23.5,23.57999992370605,863300.0,0.011068549655820492,-1.7272779816778676,1.2142915531335712,58.74589494715761,60.148161803969444,-0.40581729824490864,-0.6531113165118647,-1.4558857030406571,-2.3565780524810194,23.756371935184983,0.4600009918212855,0.3273999158453478,0.588999938964843,-0.012398460721563254,1.1903983386512493,0.28830073912164167,0.8896991388080444,-0.8261118713378899,81.98192315623093,27.18551216519039,0.3006991998432023,7,-0.3549995422363281,-0.8299999237060547,-1.5450000762939453,-2.0349998474121094,-1.4300003051757812,2,0.0037894801089637387,1.9999999999999556,23.489999771118164,-1.4137722384820284,23.270000457763672,-1.4827581670975267,23.270000457763672,0.0037894801089637387
9910,2019-07-05,23.75,23.76000022888184,23.43000030517578,23.68000030517578,793800.0,0.0,6.3333192048483955,0.4117627259365553,59.33333036634472,59.333346659489216,-0.35189804686487136,-0.5962596008771754,-1.412078043564179,-2.3230207568177548,24.259815069617165,0.32999992370605824,0.3651390925793585,0.5334999084472649,-0.07032201157233331,1.1373218284668631,0.2315889484374658,0.835410868457064,-0.7645451132812511,78.2607884398099,25.74296239395626,0.30191096000979906,7,-0.3549995422363281,-0.744999885559082,-1.5250000953674316,-2.005000114440918,-1.3700008392333984,4,0.009263128983346913,-1.7272779816778676,23.75,1.9999999999999556,23.489999771118164,-1.4137722384820284,23.270000457763672,0.009263128983346913
9911,2019-07-08,23.61000061035156,23.809999465942386,23.540000915527344,23.75,869100.0,-0.005894711143092257,1.0769253341549363,-2.0000000000000506,61.1684263238065,59.00195549643526,-0.222785557140611,-0.4111844960319182,-1.2231918063923182,-2.1572823850826133,24.505241894128527,0.2699985504150426,0.3447032998661186,0.35150051116943004,-0.23824609814870001,0.9412471204875601,0.05662720651036324,0.6463738158284968,-0.5666729710595675,58.53664777154643,4.291291161995687,0.2948733046590651,7,-0.21500015258788707,-0.605000495910641,-1.1925010681152308,-1.865000724792477,-0.9000015258789027,0,0.011435770581753602,6.3333192048483955,23.75,-1.7272779816778676,23.75,1.9999999999999556,23.489999771118164,0.011435770581753602
9912,2019-07-09,23.489999771118164,23.690000534057614,23.440000534057614,23.6200008392334,858700.0,-0.005082627536264539,-1.1739173701755752,0.9285831062670064,63.12057361187854,58.14095787138612,-0.09384119990199835,-0.2488092023626436,-1.0640395641224103,-2.0122983753874593,24.955897857569976,0.25,0.32795922038104663,0.19649972915649272,-0.3582227227038999,0.7512221810168853,-0.08086149677370358,0.473860955086689,-0.39227174440732426,33.333241190958454,-25.844090831794624,0.2773612259301964,7,-0.09499931335449219,-0.3249998092651367,-1.072500228881836,-1.744999885559082,-1.0300006866455078,1,0.02426563220000788,1.0769253341549363,23.61000061035156,6.3333192048483955,23.75,-1.7272779816778676,23.75,0.02426563220000788
9913,2019-07-10,23.520000457763672,23.65999984741211,23.459999084472656,23.53000068664551,779100.0,0.0012771684520147542,-2.0768643906160595,0.07692420552248984,57.37706583952306,58.11650031335565,-0.1594183520603707,-0.25070930162881666,-1.0559896646520528,-2.018644201066106,25.076146724197436,0.20000076293945312,0.29193802034249217,0.20050039291381694,-0.344968190438113,0.7459689762657469,-0.0722338987621498,0.4732346845897837,-0.37113606687911727,17.307706415288237,-38.093156851698936,0.2727342916759658,7,-0.125,-0.33500003814697266,-1.1025009155273438,-1.7750005722045898,-0.9200000762939418,2,0.0306122151080499,-1.1739173701755752,23.489999771118164,1.0769253341549363,23.61000061035156,6.3333192048483955,23.75,0.0306122151080499
9914,2019-07-11,23.36000061035156,23.51000022888184,23.290000915527344,23.5,942500.0,-0.006802714468455706,1.7499940395297604,13.99961853899977,53.667966463044074,58.0190009369441,0.05145526039326853,-0.07900844933778117,-0.86223772707989,-1.8355200600320352,24.79067924249613,0.22999954223632812,0.26757527583011864,0.030500507354734196,-0.5099663167555413,0.5709673314650097,-0.23973290470040354,0.30073391940987193,-0.16306803714370943,13.461517300066351,-38.374276979350526,0.2702334120551374,7,0.13000011444092152,-0.17500019073485973,-0.9425010681152308,-1.5850009918212855,-0.3700008392333949,3,-0.017979454851034138,-2.0768643906160595,23.520000457763672,-1.1739173701755752,23.489999771118164,1.0769253341549363,23.61000061035156,-0.017979454851034138
9915,2019-07-12,23.31999969482422,23.45000076293945,23.29999923706055,23.43000030517578,745100.0,-0.0017123679144774862,1.0,0.7857220708446667,45.37442453910608,56.610193092261845,0.15476106053142757,-0.032814021158191764,-0.7792270004990556,-1.7755861337855094,24.32139522256645,0.15000152587889914,0.19696145362069117,-0.01450042724609446,-0.5525467320107396,0.5235458775185506,-0.2835235796284188,0.25452272513622987,-0.07788303023247423,5.769012100693577,-41.89526514295651,0.2690231523823227,7,0.2200002670288086,-0.13499927520751953,-0.9025001525878906,-1.3699998855590785,-0.2600002288818324,4,-0.04288164721639964,1.7499940395297604,23.36000061035156,-2.0768643906160595,23.520000457763672,-1.1739173701755752,23.489999771118164,-0.04288164721639964
9916,2019-07-15,23.38999938964844,23.53000068664551,23.25,23.270000457763672,530900.0,0.00300170221870788,-2.500011920940368,-1.090893327784746,50.458682686073885,56.11964001531386,0.11574512480497745,-0.0917669987884473,-0.8061286455153827,-1.825841754472453,23.887613755130843,0.28000068664551137,0.20239117017545993,0.04549932479858754,-0.4886592825340301,0.5796579321312052,-0.22157997886772307,0.31257862846489815,0.5600013732910085,31.81800448226491,-13.921360951291902,0.26707930366630905,7,0.2100009918212855,-0.12999916076660512,-1.0424995422363317,-1.399999618530277,-0.5900001525878906,0,-0.04318085742784705,1.0,23.31999969482422,1.7499940395297604,23.36000061035156,-2.0768643906160595,23.520000457763672,-0.04318085742784705
9917,2019-07-16,23.40999984741211,23.46999931335449,23.309999465942386,23.399999618530273,517400.0,0.0008550858608624701,1.4615520049298196,0.08333598245223392,44.04146357854116,54.809758706163954,0.13152306525583768,-0.08045071083062183,-0.7848114757975253,-1.8261007409560577,24.332780990416033,0.15999984741210227,0.22631583942689915,0.0429997444152832,-0.459964085562504,0.5459635743930704,-0.2084821705736104,0.2944816594041768,0.5260009002685528,39.0243675508704,-2.3957043804991685,0.2514819149888936,7,0.1900005340576172,-0.14999961853027344,-1.0625,-1.2899999618530273,-0.6800003051757812,1,-0.029901784173519963,-2.500011920940368,23.38999938964844,1.0,23.31999969482422,1.7499940395297604,23.36000061035156,-0.029901784173519963
9918,2019-07-17,23.440000534057614,23.5,23.31999969482422,23.489999771118164,723800.0,0.0012815329705702094,4.142888283378746,-4.999809269502548,63.309370287378066,55.316811521744,0.10469379871992501,-0.059139957490391026,-0.7722940443880226,-1.8369431048726739,25.107944136856382,0.18000030517578125,0.2204816687656468,0.038500404357908025,-0.37252010140541003,0.4495209101212261,-0.167009848523751,0.24401065723956705,0.48228019866943583,67.8571671855075,20.464749564874268,0.20551025288165822,7,0.08999919891357777,-0.15499973297118785,-1.0925006866455043,-1.2900009155273402,-0.3999996185302699,2,-0.0418089346099223,1.4615520049298196,23.40999984741211,-2.500011920940368,23.38999938964844,1.0,23.31999969482422,-0.0418089346099223
9919,2019-07-18,23.59000015258789,23.71999931335449,23.34000015258789,23.46999931335449,674600.0,0.006399300986035916,1.0000000000000187,-2.400053406576539,69.12748499084731,56.40505092446651,-0.07866058344215787,-0.18474527794671047,-0.8710306824763414,-1.9619275286989186,25.848159128780413,0.379999160766598,0.23301525822406788,0.16700000762939382,-0.23573267788466978,0.5697326931434574,-0.03436633512763976,0.3683663503864274,0.3188349654846192,72.34056368321788,20.210407634797484,0.20136634275703252,7,-0.06000041961669922,-0.30499935150146484,-1.200000286102295,-1.4400005340576172,-0.5900001525878906,3,-0.04196692516805922,4.142888283378746,23.440000534057614,1.4615520049298196,23.40999984741211,-2.500011920940368,23.38999938964844,-0.04196692516805922
9920,2019-07-19,23.489999771118164,23.75,23.479999542236328,23.60000038146973,607000.0,-0.004239100501182369,-3.1538190674608995,-0.9166653421282708,58.20891698349006,56.07621655332024,-0.021701959372002477,-0.06275985225731162,-0.7201947887166931,-1.8334073786288911,26.217455368898513,0.2700004577636719,0.22405840356666218,0.05099964141845703,-0.3344678398609382,0.43646712269785226,-0.1417340992212388,0.24373338205815287,0.40565864459289713,47.99995422363281,-4.551055873438251,0.19273374063969687,7,0.010000228881835938,-0.20499897003173828,-1.070000171661377,-1.3400001525878906,-0.25,4,-0.021285653676964666,1.0000000000000187,23.59000015258789,4.142888283378746,23.440000534057614,1.4615520049298196,23.40999984741211,-0.021285653676964666
9921,2019-07-22,23.43000030517578,23.68000030517578,23.3799991607666,23.54999923706055,504900.0,-0.0025542557057047777,-1.727267998335414,1.0908933277847106,55.714274036653755,55.253294378295266,0.011263836226302004,-0.011211089271228047,-0.6128774689678025,-1.7467038653800913,25.609556250045497,0.3000011444091797,0.17993833803600978,-0.003999805450440874,-0.38708410083276945,0.3790844899318877,-0.1955419531416034,0.18754234224072164,0.45274494222105943,27.272884904653772,-24.876416456552334,0.19154214769116407,7,0.06999969482421875,-0.14499950408935547,-0.9050006866455078,-1.2800006866455078,-0.5,0,-0.015791755630138016,-3.1538190674608995,23.489999771118164,1.0000000000000187,23.59000015258789,4.142888283378746,23.440000534057614,-0.015791755630138016
9922,2019-07-23,23.53000068664551,23.649999618530273,23.36000061035156,23.489999771118164,571600.0,0.004268048662706914,1.0714305177111971,-0.33334392980896527,51.56253259622419,54.607235129039836,-0.09215699785927711,-0.10393909494596087,-0.6647118766888624,-1.8165928560819147,24.940812657831135,0.2899990081787145,0.1327709125025045,0.0880005836486859,-0.2961374668650585,0.4721386341624303,-0.10406844160818451,0.2800696089055563,0.3400896558033928,48.83740529799057,2.44392834045626,0.1920690252568719,7,-0.030000686645511365,-0.24499988555908558,-0.995000839233402,-1.380001068115238,-0.5600013732910227,1,-0.03102428509486932,-1.727267998335414,23.43000030517578,-3.1538190674608995,23.489999771118164,1.0000000000000187,23.59000015258789,-0.03102428509486932
9923,2019-07-24,23.68000030517578,23.729999542236328,23.459999084472656,23.51000022888184,508800.0,0.0063748242308978575,1.0000141285842452,4.249904634750631,47.008565121988596,53.86730164670034,-0.24258417055822434,-0.26434120245933457,-0.7560723410745211,-1.9376982432661514,24.210013434400718,0.2700004577636719,0.09123922234296344,0.2360001564025893,-0.1528659615026804,0.624866274307859,0.041567097449952684,0.43043321535522594,0.1776882304241454,82.92689734738879,39.3400010300305,0.1944330589526353,7,-0.18000030517578125,-0.39499950408935547,-1.1450004577636719,-1.5300006866455078,-0.9200000762939418,2,-0.04011827494494624,1.0714305177111971,23.53000068664551,-1.727267998335414,23.43000030517578,-3.1538190674608995,23.489999771118164,-0.04011827494494624
9924,2019-07-25,23.709999084472656,23.90999984741211,23.559999465942386,23.63999938964844,778100.0,0.0012668403256024252,-2.0434876353806213,0.41176272593655155,48.333296246022385,54.19606516969104,-0.24330020900989524,-0.2571169526575616,-0.7200715298241072,-1.9327465016916001,24.56678783456063,0.350000381469723,0.052176695101344706,0.2339989662170403,-0.12980526313878826,0.5978031955728689,0.05209685153912602,0.4159010808949546,-0.45999908447265625,63.63617447755938,23.42589559777121,0.18190211467791473,7,-0.12999916076660156,-0.42499828338623047,-1.1749992370605469,-1.5599994659423828,-0.9099998474121058,3,-0.028258042801194594,1.0000141285842452,23.68000030517578,1.0714305177111971,23.53000068664551,-1.727267998335414,23.43000030517578,-0.028258042801194594
9925,2019-07-26,23.85000038146973,23.88999938964844,23.690000534057614,23.76000022888184,388200.0,0.005904736499494856,1.3529530562786942,1.2857220708447519,59.99996821092715,55.25620800578585,-0.33549561497229874,-0.34967659802386564,-0.7933422850255489,-2.0377460480519893,25.576473700541445,0.19999885559082742,0.03712469120234729,0.33250026702881286,-0.0003264525493698045,0.6653269866069955,0.1660869072397233,0.4989136268179024,-0.5868003845214886,89.09099105972508,49.08390189589867,0.1664133597890912,7,-0.24000072479248402,-0.45499992370605824,-1.2775006294250524,-1.6550006866455114,-0.8299999237060582,4,-0.035639428422405306,-2.0434876353806213,23.709999084472656,1.0000141285842452,23.68000030517578,1.0714305177111971,23.53000068664551,-0.035639428422405306
9926,2019-07-29,23.899999618530273,23.95000076293945,23.75,23.81999969482422,729900.0,0.0020964040360933467,1.2222033844426325,0.8888865341414827,68.14156902063648,57.933997499351996,-0.34145061275282274,-0.3689754550479165,-0.8207543825818462,-2.050979751128196,26.219870474287312,0.20000076293944957,0.04689015553663012,0.3509995460510247,-0.0018473906329639078,0.7038464827350133,0.1745760777090304,0.527423014393019,-0.6238636245727562,91.52523195293114,48.580657470766226,0.17642346834199377,7,-0.2649993896484375,-0.5049991607666016,-1.297499656677246,-1.6999998092651367,-0.48999977111816406,0,-0.02761505681784171,1.3529530562786942,23.85000038146973,-2.0434876353806213,23.709999084472656,1.0000141285842452,23.68000030517578,-0.02761505681784171
9927,2019-07-30,23.8700008392334,24.09000015258789,23.809999465942386,23.8799991607666,1326700.0,-0.001255179070112411,-3.3076674785060054,-0.1249791383544334,65.48675404467926,58.175929027941024,-0.26746552286709857,-0.30748638535789397,-0.7725646436077938,-1.9836972780390525,26.84755504160486,0.28000068664550426,0.08674775720766448,0.29100074768066264,-0.06398783562329768,0.645989330984623,0.1135064560286807,0.4684950393326446,-0.5669102545166034,65.07953327560838,18.111655584406442,0.1774942916519804,7,-0.1550006866455078,-0.4050006866455078,-0.9800004959106445,-1.4150009155273438,-0.8500003814697266,1,-0.0393799958528952,1.2222033844426325,23.899999618530273,1.3529530562786942,23.85000038146973,-2.0434876353806213,23.709999084472656,-0.0393799958528952
9928,2019-07-31,23.70000076293945,23.96999931335449,23.459999084472656,23.85000038146973,1452600.0,-0.0071219132935484986,1.6154026732397553,15.00247996947801,64.91229537819063,57.707574626534715,-0.0633699044980176,-0.1274830148866748,-0.5862963517836057,-1.7784605845014383,26.947180734444988,0.5100002288818324,0.10614710309998898,0.11050062179565145,-0.24582428387982702,0.46682552747112993,-0.06766183104208778,0.2886630746333907,-0.34969560415038714,38.0954399307295,-12.569174745281714,0.17816245283773882,7,0.02499961853027699,-0.23500061035155895,-0.6175007820129359,-1.2450008392333949,-0.9700012207031214,2,-0.030801747936079815,-3.3076674785060054,23.8700008392334,1.2222033844426325,23.899999618530273,1.3529530562786942,23.85000038146973,-0.030801747936079815
9929,2019-08-01,23.84000015258789,24.040000915527344,23.739999771118164,23.82999992370605,825600.0,0.005907147052390149,-2.1578979069417255,-0.06666836209200583,70.9677965163139,59.125227907959584,-0.18347141950045653,-0.2744661264566588,-0.706775820529888,-1.8826902082997776,26.352084325006665,0.3400001525878942,0.14580915756253532,0.24600000381469656,-0.12097350221002756,0.6129735098394207,0.06251325080233272,0.4294867568270604,-0.44531329417089793,60.31752759595764,3.8097625521513194,0.18348675301236267,8,-0.11499977111816406,-0.375,-0.757500171661377,-1.385000228881836,-1.2199993133544922,3,-0.045302009932613796,1.6154026732397553,23.70000076293945,-3.3076674785060054,23.8700008392334,1.2222033844426325,23.899999618530273,-0.045302009932613796
9930,2019-08-02,23.96999931335449,24.059999465942386,23.790000915527344,23.85000038146973,873800.0,0.005452984896582969,-1.2500079473567387,11.999618538999414,72.30773519490916,60.968945814432416,-0.26621795330071407,-0.4080598584512565,-0.8227567074001492,-1.974044157060522,25.953463708627766,0.2699985504150426,0.15221797592807462,0.36499919891356924,-0.03349792922205452,0.763496327049193,0.16575063484575736,0.5642477629813811,-0.5335936572872413,80.9522800346344,20.440660200195033,0.19924856406781258,8,-0.24499893188476207,-0.504999160766598,-0.887499332427975,-1.514999389648434,-1.629999160766598,4,-0.048811018348344004,-2.1578979069417255,23.84000015258789,1.6154026732397553,23.70000076293945,-3.3076674785060054,23.8700008392334,-0.048811018348344004
9931,2019-08-05,23.8799991607666,24.01000022888184,23.68000030517578,23.899999618530273,1527800.0,-0.003754699840051501,1.7499801319239727,-0.16667196490448263,67.15329686623332,62.70125295554453,-0.11809119256943745,-0.3128341271521542,-0.7220740953402256,-1.845849155422158,25.292573810252648,0.32999992370605824,0.13426198638916276,0.26149911880493093,-0.1555719530226085,0.6785701906324704,0.052963582891162986,0.4700346547186989,-0.4043778349081144,66.66656574892068,3.2949760273841946,0.20853553591376892,8,-0.10499954223632812,-0.31999874114990234,-0.7974991798400879,-1.4249992370605469,-1.2799987792968714,0,-0.03601334728754324,-1.2500079473567387,23.96999931335449,-2.1578979069417255,23.84000015258789,1.6154026732397553,23.70000076293945,-0.03601334728754324
9932,2019-08-06,24.059999465942386,24.209999084472656,23.71999931335449,23.85000038146973,1639400.0,0.007537701486669768,-1.0850999935068673,-10.49971390425329,70.39474674871644,65.29971758073653,-0.24027214004165742,-0.4721493122590843,-0.8855338816007752,-1.9831863901181066,25.101460316053558,0.4899997711181676,0.15150357150417193,0.4129994392395062,-0.04316737332419862,0.869166251803211,0.18491603295765202,0.6410828455213604,-0.5475154104801341,80.00005086263067,16.485513427913588,0.22808340628185314,8,-0.22500038146973012,-0.39000034332275746,-0.9774994850158727,-1.6049995422363317,-1.6299991607666051,1,-0.02701577859344384,1.7499801319239727,23.8799991607666,-1.2500079473567387,23.96999931335449,-2.1578979069417255,23.84000015258789,-0.02701577859344384
9933,2019-08-07,24.239999771118164,24.36000061035156,23.81999969482422,24.01000022888184,1985100.0,0.007481309608114106,1.2978702681644245,1.0952406902815452,70.96776575257338,67.81465863701996,-0.37155584102040606,-0.6276218747274598,-1.0323763779083706,-2.1230355950834614,25.030597961051388,0.5400009155273402,0.18522776782123884,0.55699977874756,0.03425024226189777,1.0797493152332223,0.2956250105047289,0.8183745469903911,-0.671714513335079,82.35282567963333,19.130412257464087,0.2613747682428317,8,-0.3299999237060547,-0.4349994659423828,-1.1574997901916504,-1.7849998474121094,-1.9200000762939453,2,-0.05033000515157249,-1.0850999935068673,24.059999465942386,1.7499801319239727,23.8799991607666,-1.2500079473567387,23.96999931335449,-0.05033000515157249
9934,2019-08-08,22.940000534057614,22.959999084472656,21.6299991607666,22.54999923706055,3231100.0,-0.0536303320682987,5.18606920596337,1.6956611878659167,39.99999999999994,65.59243994691694,0.9026567075852228,0.6738471785057634,0.2937729740803796,-0.7893983674899552,25.657290751970812,2.6100006103515625,0.1900180423982114,-0.7219994544982953,-1.3267035075724039,-0.11729540142418671,-1.0243514810353496,-0.419647427961241,1.4200000762939453,47.985372809606815,-16.453610875741433,0.30235202653705484,8,0.054999351501468396,0.054999351501468396,0.19749927520752308,-0.48500061035155895,-0.5200004577636683,3,-0.009154358628261972,1.2978702681644245,24.239999771118164,-1.0850999935068673,24.059999465942386,1.7499801319239727,23.8799991607666,-0.009154358628261972
9935,2019-08-09,22.31999969482422,22.920000076293945,22.309999465942386,22.81999969482422,2137700.0,-0.027027062981664574,-1.3461541283057807,-1.2820470184327748,33.232606811602224,61.71366636813536,1.4335571378464174,1.2807542065216033,0.9345481079124554,-0.1390233128339311,26.317850800034847,0.6300010681152273,0.17378874623292262,-1.2920002937316895,-2.134417717269887,-0.44958287019349186,-1.71320900550079,-0.8707915819625889,2.04000091552734,25.27473141680998,-42.05347468024702,0.42120871176909946,8,0.6750001907348633,0.6750001907348633,0.8375005722045898,0.1550006866455078,0.43000030517578125,4,0.013440911671640743,5.18606920596337,22.940000534057614,1.2978702681644245,24.239999771118164,-1.0850999935068673,24.059999465942386,0.013440911671640743
9936,2019-08-12,22.3799991607666,22.5,22.200000762939453,22.31999969482422,1793500.0,0.002688148152452552,-1.0000127157707346,-0.11999893188476562,32.41586075757391,58.039122669568094,1.2686871303684768,1.2028807091800076,0.8929022655596341,-0.16527688785117078,26.889665236152915,0.2999992370605469,0.15122884883997756,-1.1815008163452134,-2.1855406089278553,-0.17746102376257156,-1.6835207126365326,-0.6794809200538943,1.925401420593257,27.472512885076405,-40.45163747526656,0.5020198962913202,8,0.6150007247924805,0.6150007247924805,0.8200011253356934,0.095001220703125,0.46000099182128906,0,-0.001787265848018027,-1.3461541283057807,22.31999969482422,5.18606920596337,22.940000534057614,1.2978702681644245,24.239999771118164,-0.001787265848018027
9937,2019-08-13,22.709999084472656,22.770000457763672,22.270000457763672,22.270000457763672,1714200.0,0.014745305454906488,-1.272734366194741,7.333375719235782,35.94199885890694,54.82020083409212,0.8457794741815512,0.8619418083452963,0.5699948179777365,-0.4653369257940483,27.24974406410712,0.5,0.1040979597714724,-0.8165008544921868,-1.8892304742875545,0.25622876530318095,-1.3528656643898707,-0.2801360445945029,1.5418934684753367,39.56041575986149,-25.372705341796966,0.5363648098976846,8,0.2850008010864258,0.2850008010864258,0.49000120162963867,-0.2349987030029297,0.04000091552734375,1,-0.004843624281699488,-1.0000127157707346,22.3799991607666,-1.3461541283057807,22.31999969482422,5.18606920596337,22.940000534057614,-0.004843624281699488
9938,2019-08-14,22.459999084472656,22.82999992370605,22.459999084472656,22.739999771118164,1252100.0,-0.011008366802221947,-1.642856656289782,-0.6363671830973705,32.9700187512733,50.59822552686539,1.007317845746524,1.09067773851611,0.8269075349814301,-0.19021925909822102,27.507031053603047,0.3700008392333949,0.030034668319387947,-1.017500782012938,-2.191605481025743,0.15660391699986675,-1.6045531315193386,-0.4304484325065374,1.7394556006317075,62.40601288105745,-2.579994068362282,0.5870523495064018,8,0.5350008010864258,0.5350008010864258,0.8200011253356934,0.015001296997070312,0.4000015258789027,2,-0.0013356536295504595,-1.272734366194741,22.709999084472656,-1.0000127157707346,22.3799991607666,-1.3461541283057807,22.31999969482422,-0.0013356536295504595
9939,2019-08-15,22.60000038146973,22.71999931335449,22.40999984741211,22.5,1202000.0,0.0062333616519985036,-1.214276469506313,-0.3571433437102054,32.9700187512733,46.227368144239186,0.7520065042251218,0.9198673805591859,0.6984897253587832,-0.30626918024963246,27.313642522130106,0.30999946594237926,-0.04246089002526787,-0.827999496459956,-2.063979637217461,0.4079806442975489,-1.4459895668387084,-0.21000942608120354,1.5480651931478775,55.55555555555605,-6.117726735014152,0.6179900703787521,8,0.3949995040893519,0.3949995040893519,0.6900000572204554,-0.12500000000000355,0.15999984741210938,3,-0.012389410704394921,-1.642856656289782,22.459999084472656,-1.272734366194741,22.709999084472656,-1.0000127157707346,22.3799991607666,-0.012389410704394921
9940,2019-08-16,22.989999771118164,23.170000076293945,22.6299991607666,22.739999771118164,5483000.0,0.017256609870157424,-1.297870268164405,2.499990463293127,38.653363736768654,43.060708907632005,0.23286316651280003,0.5169952326386351,0.3261340228417673,-0.6723609488884321,26.66281649581269,0.5699996948242152,-0.09869403930245113,-0.41300010681152344,-1.663837545991619,0.8378373323685722,-1.0384188264015712,0.21241861277852436,1.1077044752224232,81.44325437166583,22.573380201184847,0.6254187195900476,8,0.005000114440917969,0.005000114440917969,0.3475008010864258,-0.5149993896484375,-0.09000015258789062,4,-0.024793375402304085,-1.214276469506313,22.60000038146973,-1.642856656289782,22.459999084472656,-1.272734366194741,22.709999084472656,-0.024793375402304085
9941,2019-08-19,23.059999465942386,23.21999931335449,22.84000015258789,23.07999992370605,857100.0,0.0030447888438938087,1.533334181046029,-0.08000183105465908,39.99998116198531,39.683512731328555,0.038346814045727484,0.44043612508815144,0.270764228149595,-0.7200386845325788,26.33599081242669,0.379999160766598,-0.18125909337474155,-0.3245003700256319,-1.584567047456023,0.9355663074047591,-0.9545337087408292,0.30553296868956537,0.9883506786867216,83.15789051002632,24.03773617924037,0.6300333387151961,8,-0.06499958038330433,-0.06499958038330433,0.3025007247924769,-0.5849990844726598,-0.029998779296875,0,-0.013443168825750806,-1.297870268164405,22.989999771118164,-1.214276469506313,22.60000038146973,-1.642856656289782,22.459999084472656,-0.013443168825750806
9942,2019-08-20,22.79999923706055,23.06999969482422,22.790000915527344,23.06999969482422,915400.0,-0.011274945138911807,1.0740615154212407,13.49971390425791,39.13041475163929,36.14602928678032,0.11266834016424809,0.6776877595083306,0.5420299954569607,-0.4404388140008031,26.104400902274193,0.279998779296875,-0.29259491383682246,-0.5480005264282184,-1.8323781964725292,0.7363771436160924,-1.1901893614503756,0.09418830859393879,1.1999838878913067,48.14810454161267,-13.068430121401896,0.642188835022156,8,-0.37500000000000355,0.1950006484985316,0.6300010681152308,-0.32499885559082387,0.07999992370605113,1,0.0017544261783273285,1.533334181046029,23.059999465942386,-1.297870268164405,22.989999771118164,-1.214276469506313,22.60000038146973,0.0017544261783273285
9943,2019-08-21,22.729999542236328,22.8799991607666,22.59000015258789,22.82999992370605,990000.0,-0.003070162156428524,1.9000066757584138,0.37037115528616416,36.36362784298068,35.7419879360004,-0.06040280176559776,0.7092291325695328,0.6159441632190727,-0.3516862130164178,25.79080272888752,0.28999900817871094,-0.4027154468567993,-0.5705001831054695,-1.8733148153151582,0.7323144491042193,-1.2219074992103138,0.08090713299937491,1.2225839034318255,39.50616121109671,-20.922561079490187,0.6514073161048436,8,-0.01999950408935547,0.2650003433227539,0.7000007629394531,-0.25499916076660156,0.10000038146972301,2,0.0008799145695761457,1.0740615154212407,22.79999923706055,1.533334181046029,23.059999465942386,-1.297870268164405,22.989999771118164,0.0008799145695761457
9944,2019-08-22,23.040000915527344,23.09000015258789,22.75,22.85000038146973,881800.0,0.01363842408861382,1.344836658050683,-1.899998092658675,39.058847288761285,36.38934798901808,-0.39641460405554696,0.3651826483718601,0.3083821514035847,-0.6388659381438302,24.858028945922094,0.3600006103515625,-0.5399279248696196,-0.22699890136718892,-1.5198963707818933,1.0658985680475155,-0.8734476360745411,0.4194498333401633,0.8661308444427789,71.42878768153936,13.034514178293108,0.6464487347073521,8,-0.3300008773803711,-0.04500102996826172,0.36749935150146484,-0.5650005340576172,0.08999824523925781,3,-0.007812512935035376,1.9000066757584138,22.729999542236328,1.0740615154212407,22.79999923706055,1.533334181046029,23.059999465942386,-0.007812512935035376
9945,2019-08-23,23.0,23.209999084472656,22.79999923706055,23.03000068664551,937100.0,-0.0017361507785524921,1.1025768935447877,-0.1578979069417473,39.52382617525527,37.179121924316,-0.2791694462299681,0.35651743455444773,0.34847365057346025,-0.5730105211610521,23.776330967420904,0.4099998474121058,-0.7080323813320248,-0.22449979782104634,-1.4923448470444747,1.043345251402382,-0.8584223224327587,0.40942272679066605,0.8606091079860505,65.07942755244495,7.41216130186973,0.6339225246117142,8,-0.25500011444091797,-0.005000114440917969,0.4075002670288086,-0.5249996185302734,-0.2999992370605504,4,-0.010434772657311298,1.344836658050683,23.040000915527344,1.9000066757584138,22.729999542236328,1.0740615154212407,22.79999923706055,-0.010434772657311298
9946,2019-08-26,23.239999771118164,23.270000457763672,23.020000457763672,23.09000015258789,1060600.0,0.01043477265731152,1.3809411358661592,-4.9998728463342035,40.37559526261399,37.67174374695012,-0.42951749557802543,0.06802455797740947,0.11232224732530938,-0.7866154193954742,22.444712646484465,0.2700004577636719,-0.7070035071958394,0.04849996566772319,-1.179031389143006,1.2760313204784524,-0.5652657117376414,0.6622656430730878,0.5759971379234976,95.5881362968282,39.06264942843546,0.6137656774053644,8,-0.39999961853027344,-0.24499988555908203,0.15250062942504883,-0.7649993896484375,-0.6900005340576136,0,-0.014629955074716983,1.1025768935447877,23.0,1.344836658050683,23.040000915527344,1.9000066757584138,22.729999542236328,-0.014629955074716983
9947,2019-08-27,22.93000030517578,23.239999771118164,22.93000030517578,23.209999084472656,809400.0,-0.013339047719253427,-1.214291553133515,-1.8666632758160293,35.079737142236496,37.90615690150159,-0.09502153598039698,0.3204187996953465,0.43006197385233236,-0.4517557463780797,20.788398431022255,0.3099994659423828,-0.6292838923237234,-0.21449947357177734,-1.4040412795718673,0.9750423324283126,-0.8092703765718205,0.38027142942826586,0.8422766489003806,50.0,-3.1238968429601996,0.5947709030000448,8,-0.09000015258789062,0.06499958038330078,0.46250009536743164,-0.4549999237060547,-0.42000007629394176,1,0.00436111557517771,1.3809411358661592,23.239999771118164,1.1025768935447877,23.0,1.344836658050683,23.040000915527344,0.00436111557517771
9948,2019-08-28,22.96999931335449,23.040000915527344,22.93000030517578,23.01000022888184,671200.0,0.0017443963212542268,1.1999618539004386,0.1428610354223687,50.479213563255094,39.85162299172178,-0.06154079747400587,0.23497298011087153,0.4051975395498495,-0.46816596557328793,20.547248408932926,0.1100006103515625,-0.5460743590473882,-0.1380003929138205,-1.30025954303742,1.024258757209779,-0.7191299679756185,0.4431291821479775,0.759432084855483,42.30752301654188,-10.992698948535121,0.5811295750617996,8,-0.039999008178707385,0.025000572204593396,0.42250108718872426,-0.4949989318847621,-0.44999885559081676,2,-0.003918160874108567,-1.214291553133515,22.93000030517578,1.3809411358661592,23.239999771118164,1.1025768935447877,23.0,-0.003918160874108567
9949,2019-08-29,22.76000022888184,22.95000076293945,22.649999618530273,22.85000038146973,1099500.0,-0.009142320015245176,1.0689668780090742,2.249952317375149,58.08824715317635,42.01105448243375,0.1939354325128413,0.37936275111898254,0.6149854895859619,-0.2366774440418098,20.320851145443346,0.3199996948242152,-0.4991680184598408,-0.29399948120116903,-1.4125962589645553,0.8245972965622173,-0.8532978700828622,0.2652989076805241,0.9274425245792663,17.742009912047312,-37.487933280555055,0.5592983888816927,8,0.17000007629394176,0.23499965667724254,0.6325001716613734,-0.2849998474121129,-0.42000007629394887,3,0.0030755577381489374,1.1999618539004386,22.96999931335449,-1.214291553133515,22.93000030517578,1.3809411358661592,23.239999771118164,0.0030755577381489374
9950,2019-08-30,22.79999923706055,22.989999771118164,22.76000022888184,22.85000038146973,1289200.0,0.0017574256492296492,-2.5384773390847055,0.5555673292925868,57.77778248728266,43.98636574080012,0.13874058602983652,0.2605758649551255,0.5749133992160615,-0.2525008667955575,19.990801212826863,0.22999954223632457,-0.41082776555820644,-0.19550046920776154,-1.2317380995937768,0.8407371611782537,-0.7136192844007674,0.3226183459852443,0.846294644546667,24.19345411140804,-33.12049089976085,0.5181188151930072,8,0.13000106811523082,0.1950006484985316,0.6325011253356898,-0.32499885559082387,-0.6199989318847692,4,0.014473681348622591,1.0689668780090742,22.76000022888184,1.1999618539004386,22.96999931335449,-1.214291553133515,22.93000030517578,0.014473681348622591
9951,2019-09-03,23.020000457763672,23.06999969482422,22.790000915527344,22.84000015258789,2091100.0,0.009649176669511261,1.0,-3.5999237078008774,55.984582143388444,45.859051006550025,-0.09781775818048999,-0.028625414490893064,0.34578835165905275,-0.4514322276827727,20.016293970387515,0.279998779296875,-0.32153533502808784,0.06750068664550923,-0.8819341746040372,1.0169355478950557,-0.40721674397926577,0.5422181172702842,0.5859675294267319,62.711990430931365,3.0221233161921788,0.47471743062477356,9,-0.09000015258789062,-0.025000572204589844,0.4824995994567871,-0.5450000762939453,-0.5200004577636719,1,-0.01390094215729265,-2.5384773390847055,22.79999923706055,1.0689668780090742,22.76000022888184,1.1999618539004386,22.96999931335449,-0.01390094215729265
9952,2019-09-04,23.40999984741211,23.46999931335449,22.96999931335449,23.040000915527344,1303300.0,0.0169417628971813,1.0408252238225286,2.0555461365659307,67.3992842900121,49.3074572784424,-0.438278604750586,-0.49520750485080356,-0.04383308894997384,-0.8169220043160195,19.238510775373378,0.5,-0.2686087349150412,0.4900000572204597,-0.33633005527880044,1.3163301697197198,0.0768350009708314,0.903165113470088,0.15644876324981993,92.68298923510679,31.959591756307383,0.41316505624962957,9,-0.35000038146972656,-0.41499996185302734,0.10500049591064453,-0.9149990081787109,-1.0599994659423828,2,-0.036736463731614655,1.0,23.020000457763672,-2.5384773390847055,22.79999923706055,1.0689668780090742,22.76000022888184,-0.036736463731614655
9953,2019-09-05,23.020000457763672,23.59000015258789,23.01000022888184,23.46999931335449,1115200.0,-0.016659521238380104,-1.4680883874764339,-1.2162166341900866,57.04698673879604,51.306139439557384,-0.003147515251228583,-0.21217189377855306,0.3333160232815686,-0.4052303478994297,18.14155708525028,0.5799999237060511,-0.23463437338509152,0.16100063323974467,-0.38894332142605137,0.7109445879055407,-0.11397134409315157,0.4359726105726409,-1.3900012969970703,39.361769044560916,-21.10589528709251,0.2749719773328972,9,0.09999942779541016,-0.025000572204589844,0.5699996948242188,-0.41499996185302734,-0.720001220703125,3,-0.022154657634241293,1.0408252238225286,23.40999984741211,1.0,23.020000457763672,-2.5384773390847055,22.79999923706055,-0.022154657634241293
9954,2019-09-06,22.729999542236328,23.09000015258789,22.71999931335449,22.989999771118164,1267000.0,-0.012597780615140608,-1.6428566562897655,0.5777797557739874,45.48610582211717,51.96861495587537,0.2662548247204235,0.06460177363535635,0.6252074857215106,-0.09723870413416336,16.48885459929739,0.370000839233402,-0.18082978903390767,-0.1185002326965332,-0.6699494459148845,0.43294898052181807,-0.39422483930570706,0.15722437391264066,-1.0608003616333015,1.1494504868123063,-54.3241724391212,0.2757246066091753,9,0.3900003433227539,0.2650003433227539,0.8650007247924805,0.26000022888183594,-0.6199989318847692,4,-0.009238851240733204,-1.4680883874764339,23.020000457763672,1.0408252238225286,23.40999984741211,1.0,23.020000457763672,-0.009238851240733204
9955,2019-09-09,22.6200008392334,22.78000068664551,22.54999923706055,22.70000076293945,1270700.0,-0.004839362306124695,-1.090892539772056,0.30769174338846156,42.4657722153998,52.20085683951823,0.3538982189867639,0.20894068810236632,0.7374693915389301,0.029495390187115333,14.878218609117619,0.23000144958496094,-0.1081877576379,-0.24349899291992116,-0.7488090092183128,0.2618110233784705,-0.4961540010691188,0.009156015229276449,-0.9123856391906742,6.730917360524935,-43.3719798047363,0.25265500814919645,9,0.4499988555908203,0.3749990463256836,0.9749994277954102,0.3699989318847656,-0.720001220703125,0,-0.012378456067952848,-1.6428566562897655,22.729999542236328,-1.4680883874764339,23.020000457763672,1.0408252238225286,23.40999984741211,-0.012378456067952848
9956,2019-09-10,22.34000015258789,22.57999992370605,22.229999542236328,22.520000457763672,1228200.0,-0.012378456067952848,1.3333418104599581,2.250005960470262,42.17688266426877,52.98942856418849,0.5507226605913473,0.5120438578969555,1.008466830621252,0.32461350367392683,13.264468376552955,0.3900012969970703,-0.07510297146177791,-0.5214997291564956,-1.0351155038272353,-0.00788395448575585,-0.7783076164918654,-0.2646918418211257,-0.5947372534942623,8.088276542988252,-40.516093712497,0.25680788733537063,9,0.5699996948242188,0.6549997329711914,1.255000114440918,0.6499996185302734,-0.6399993896484375,1,-0.007162034302563569,-1.090892539772056,22.6200008392334,-1.6428566562897655,22.729999542236328,-1.4680883874764339,23.020000457763672,-0.007162034302563569
9957,2019-09-11,22.60000038146973,22.60000038146973,22.280000686645508,22.34000015258789,1448700.0,0.011638327086211708,1.4615339471077617,-1.444443267070761,47.92333553318335,52.705442116402736,0.2670749835020487,0.2565328413442849,0.7422989520905432,0.0812363902417168,12.240064420277312,0.3199996948242223,-0.036030004959748396,-0.25599956512450817,-0.778721195841495,0.2667220655924787,-0.5173603804830016,0.00536125023398526,-0.8178427373062149,27.20593185158616,-21.617812308785563,0.26136081535849304,9,0.30999946594237926,0.3949995040893519,1.0674996376037562,0.38999938964843395,-0.7100009918212891,2,-0.004424795565566519,1.3333418104599581,22.34000015258789,-1.090892539772056,22.6200008392334,-1.6428566562897655,22.729999542236328,-0.004424795565566519
9958,2019-09-12,22.43000030517578,22.84000015258789,22.40999984741211,22.75,559900.0,-0.007522127142676305,-1.3888865341414827,-1.230766973553884,39.79931360916546,50.67333838929042,0.393836974988929,0.44709293887570567,0.8969364789155954,0.26975421748718276,11.091798670864154,0.43000030517578125,-0.02412492890435658,-0.42449970245361257,-0.9521547045030303,0.10315529959580516,-0.6883272034783232,-0.16067220142890193,-0.6116858108437775,23.255886162417276,-21.770408465596127,0.2638275010247095,9,0.4799995422363281,0.5649995803833008,1.3224987983703613,0.6199989318847656,-0.6200008392333949,3,-0.0035666483556665574,1.4615339471077617,22.60000038146973,1.3333418104599581,22.34000015258789,-1.090892539772056,22.6200008392334,-0.0035666483556665574
9959,2019-09-13,22.31999969482422,22.559999465942386,22.270000457763672,22.299999237060547,780400.0,-0.004904173377393128,-6.250154975919215,-0.06250149011754047,38.88887503739899,48.57457089485891,0.4859641609245742,0.5639553294356219,0.9815977137402747,0.3975015761887519,9.907369837226627,0.2899990081787145,0.03743068474716438,-0.5205002784729018,-1.0898017084061529,0.048801151460349246,-0.8051509934395291,-0.2358495635062745,-0.46625148732709576,14.75410861245216,-26.589870557756623,0.2846507149666258,9,0.5900001525878906,0.28999996185302734,1.5375003814697266,0.8050003051757812,-0.4099998474121094,4,-0.0008960778690472182,-1.3888865341414827,22.43000030517578,1.4615339471077617,22.60000038146973,1.3333418104599581,22.34000015258789,-0.0008960778690472182
9960,2019-09-16,22.420000076293945,22.450000762939453,22.209999084472656,22.309999465942386,896000.0,0.004480303890546988,1.8235162122742061,5.499904634750919,35.95890053039999,46.349495160082405,0.36474961045898624,0.4417091446767074,0.856897526881859,0.31584996421630507,9.799271485847166,0.24000167846679688,0.014277110138401383,-0.3919999122619622,-0.9863096936696962,0.20230986914577187,-0.6891548029658274,-0.09484502155809693,-0.5315268298950073,33.33343425107931,-1.1015588660084177,0.2971548907038665,9,0.4799995422363281,0.47500038146972656,0.5749998092651367,0.5749998092651367,-0.6399993896484375,0,-0.013826916364294228,-6.250154975919215,22.31999969482422,-1.3888865341414827,22.43000030517578,1.4615339471077617,22.60000038146973,-0.013826916364294228
9961,2019-09-17,22.75,23.059999465942386,22.479999542236328,22.489999771118164,786500.0,0.014718997439031378,-3.142846438375786,2.3636253294493756,46.938768890221,44.07610456010561,-0.008468098897836285,0.09201153101109583,0.5100364585291217,0.009178084984952761,9.57531305094068,0.639999389648441,-0.012594656902109591,-0.04650001525878977,-0.629641205468829,0.5366411749512494,-0.33807061036381114,0.2450705798462316,-0.8274962154772822,63.52949096253718,29.780170906197277,0.29157059510502015,9,0.14999961853027344,0.14500045776367188,0.24499988555908203,0.24499988555908203,-1.0200004577636719,1,-0.03736265413053741,1.8235162122742061,22.420000076293945,-6.250154975919215,22.31999969482422,-1.3888865341414827,22.43000030517578,-0.03736265413053741
9962,2019-09-18,22.84000015258789,23.09000015258789,22.60000038146973,22.90999984741211,1421400.0,0.003956050663203925,1.2790670853959132,-0.26922935847118806,47.826100824115066,43.051561680696615,-0.2098987251639528,0.005440750447835541,0.40774190824105716,-0.06136430300949769,9.26755931603109,0.4899997711181605,-0.04015470534655918,0.041500091552734375,-0.5419659297192929,0.6249661128247617,-0.25023291908328105,0.3332331021887498,-0.8841464407038693,71.59094357289314,37.316260965447015,0.2917330106360141,9,-0.1900005340576172,0.05999946594238281,0.1549997329711914,0.1549997329711914,-1.1399993896484375,2,-0.04991240726936985,-3.142846438375786,22.75,1.8235162122742061,22.420000076293945,-6.250154975919215,22.31999969482422,-0.04991240726936985
9963,2019-09-19,22.75,22.88999938964844,22.70000076293945,22.8799991607666,688600.0,-0.003940461995911693,1.5333214653560776,1.8571389645776566,49.82578003558162,43.53374770441489,-0.18129047764572448,0.1022589853475182,0.4831812098758874,0.046650111206513856,8.573436365072482,0.18999862670899148,-0.0819066001783888,-0.049500083923341265,-0.6325401699929856,0.533540002146303,-0.3410201269581634,0.2420199591114809,-0.7614633593019029,61.36366591962269,23.965081732578383,0.2915200430348226,9,-0.10000038146972656,0.14999961853027344,0.24499988555908203,0.24499988555908203,-1.1800003051757812,3,-0.03780222463083771,1.2790670853959132,22.84000015258789,-3.142846438375786,22.75,1.8235162122742061,22.420000076293945,-0.03780222463083771
9964,2019-09-20,22.86000061035156,22.979999542236328,22.75,22.85000038146973,1930000.0,0.00483519166380475,-1.190461485363439,-0.07692533415491108,51.02043067117844,44.484265310612514,-0.3027483830213171,-0.02310271122089702,0.364755814527026,-0.046110425955252055,8.423681488732356,0.22999954223632812,-0.19618989687789323,0.06950054168700959,-0.5033766716717665,0.6423777550457856,-0.21693806499238022,0.3559391483663994,-0.8394346994156656,73.86372010559722,33.35743947810935,0.28643860667938836,9,-0.2100009918212855,0.03999900817871449,0.13499927520752308,0.13499927520752308,-1.2900009155273402,4,-0.04593180736546909,1.5333214653560776,22.75,1.2790670853959132,22.84000015258789,-3.142846438375786,22.75,-0.04593180736546909
9965,2019-09-23,22.76000022888184,23.020000457763672,22.739999771118164,22.96999931335449,906700.0,-0.004374469763768762,-1.2400054931640625,-20.99942780852079,45.39006948291273,44.841286068239626,-0.2020481837763839,0.061129743105031054,0.45628524337218934,0.07519436859853812,8.57989538659222,0.2800006866455078,-0.25793140704011464,-0.018499851226803088,-0.5828913646514735,0.5458916621978673,-0.3006956079391401,0.2636959054855339,-0.7080456331129064,45.901705980939624,7.865387201388444,0.2821957567123358,9,-0.11000061035156605,0.13999938964843395,0.23499965667724254,0.23499965667724254,-0.889999389648441,0,-0.03734623782609203,-1.190461485363439,22.86000061035156,1.5333214653560776,22.75,1.2790670853959132,22.84000015258789,-0.03734623782609203
9966,2019-09-24,22.899999618530273,23.020000457763672,22.84000015258789,22.93000030517578,1110600.0,0.006151115476298541,-1.4000101725519118,0.14286103542234815,40.07782274433898,43.969562425034695,-0.284138055142261,-0.11135696129164074,0.3070104089070931,-0.043268607444453266,8.886232679780926,0.2600002288818324,-0.2550320441013625,0.1384995460510261,-0.38646754562320496,0.6634666377252572,-0.12398399978608765,0.40098309188813985,-0.8172841116249607,61.22436269224304,28.85706041663851,0.2624835458371148,9,-0.25,0.0,0.0950002670288086,0.0950002670288086,-1.1900005340576172,1,-0.04890825111536168,-1.2400054931640625,22.76000022888184,-1.190461485363439,22.86000061035156,1.5333214653560776,22.75,-0.04890825111536168
9967,2019-09-25,23.03000068664551,23.229999542236328,22.88999938964844,22.989999771118164,865800.0,0.005676902632349545,-1.8333147897958104,-1.3333333333334518,50.21645486319549,45.12702256437136,-0.38747636499614657,-0.24609978897572304,0.1684085069864416,-0.15219571598204595,9.18613230242968,0.3400001525878871,-0.22873163469765245,0.26350059509277557,-0.27005843285435205,0.7970596230399032,-0.0032789188807882397,0.5302801090663394,-0.9171394868265459,62.26427995623977,29.510169143683818,0.2667795139735641,9,-0.3100013732910192,-0.13000106811523793,-0.035000801086429334,-0.035000801086429334,-1.3100013732910227,2,-0.05644815916844581,-1.4000101725519118,22.899999618530273,-1.2400054931640625,22.76000022888184,-1.190461485363439,22.86000061035156,-0.05644815916844581
9968,2019-09-26,22.8799991607666,23.26000022888184,22.86000061035156,23.239999771118164,1085700.0,-0.006513309657254718,-1.000009536797734,-8.999809269501394,53.45620621126529,46.745614917023175,-0.1865471010810147,-0.10876289223646296,0.3069216778933921,0.01822146491909038,9.526034644018248,0.39999961853028054,-0.18060188711710623,0.11799907684326172,-0.4098206644178788,0.6458188181044022,-0.14591079378730853,0.381908947473832,-0.7375951818922566,26.922935847118623,-9.422928076683533,0.26390987063057036,9,-0.14499950408935547,0.020000457763671875,-0.1699995994567871,0.11500072479248047,-1.3299999237060547,3,-0.05157335844008892,-1.8333147897958104,23.03000068664551,-1.4000101725519118,22.899999618530273,-1.2400054931640625,22.76000022888184,-0.05157335844008892
9969,2019-09-27,22.82999992370605,23.03000068664551,22.78000068664551,22.95000076293945,657000.0,-0.0021852814202146797,-1.2727343661948878,0.333335099393888,54.976271186440584,48.85865610102769,-0.06324760654314687,-0.05612829384753226,0.33977902361923995,0.09158664442417219,9.194654152467416,0.25,-0.17068673114140154,0.06449985504150035,-0.4641916692721466,0.5931913793551473,-0.19984590711532135,0.32884561719832206,-0.6586440213574356,17.30770641528732,-21.843055249501468,0.2643457621568233,9,0.039999961853030896,0.0699996948242223,0.02250003814697621,0.1649999618530309,-1.6100006103515625,4,-0.05519054897470599,-1.000009536797734,22.8799991607666,-1.8333147897958104,23.03000068664551,-1.4000101725519118,22.899999618530273,-0.05519054897470599
9970,2019-09-30,23.1299991607666,23.1299991607666,22.78000068664551,22.78000068664551,881200.0,0.013140571093434028,-1.0000000000000202,-2.916633553206678,68.54455175131068,51.25929864114877,-0.2815501238176097,-0.347978172812077,0.028994288311643857,-0.18322462874272816,9.040874974414942,0.3499984741210902,-0.10778772460883701,0.34799909591674805,-0.20525336486710444,0.9012515567006005,0.0713728655248218,0.6246253263086743,-0.930270373413201,72.91641831374251,28.603947753928622,0.276626230391927,9,-0.19999885559081676,-0.22999954223632812,-0.2774991989135742,-0.13499927520751953,-1.9899997711181605,0,-0.06744485614113094,-1.2727343661948878,22.82999992370605,-1.000009536797734,22.8799991607666,-1.8333147897958104,23.03000068664551,-0.06744485614113094
9971,2019-10-01,22.70000076293945,23.15999984741211,22.70000076293945,23.07999992370605,1047400.0,-0.018590506417160646,-1.4210531599315548,-1.085716621253417,52.173920254622466,51.742389688982925,0.1571343816463262,0.05988793616394972,0.4449224533798919,0.2678009552091858,9.011196497057808,0.4599990844726598,-0.037093121910750426,-0.06599931716919372,-0.6086786474571255,0.4766800131187381,-0.3373389823131596,0.20534034797477219,-0.4724665482813606,0.0,-44.55644329731575,0.2713396651439656,10,0.27999973297119496,0.19999885559082387,0.16999912261963246,0.29499912261963246,-1.2800006866455043,1,-0.036563872062115865,-1.0000000000000202,23.1299991607666,-1.2727343661948878,22.82999992370605,-1.000009536797734,22.8799991607666,-0.036563872062115865
9972,2019-10-02,22.54999923706055,22.770000457763672,22.40999984741211,22.76000022888184,761500.0,-0.006607996512660752,2.1304203604037886,0.5526354095036365,52.63155252982747,52.05414218834356,0.292424805105469,0.14983922810409211,0.5755968135364142,0.4375322176917713,9.409910097464618,0.3600006103515625,0.03655251388826031,-0.17300081253051403,-0.6304122189997017,0.28441059393867363,-0.40170651576510963,0.05570489070408158,-0.2952157036438656,16.470509037462904,-29.50880856585224,0.22870570323459452,10,0.28500080108642223,0.350000381469723,0.3675007820129359,0.4450006484985316,-1.639999389648441,2,-0.03725056235067925,-1.4210531599315548,22.70000076293945,-1.0000000000000202,23.1299991607666,-1.2727343661948878,22.82999992370605,-0.03725056235067925
9973,2019-10-03,22.51000022888184,22.61000061035156,22.38999938964844,22.540000915527344,600600.0,-0.001773791996984797,1.5882484937562655,0.14285973787702325,54.29865268750489,52.4183890790465,0.3294442514303064,0.1577596788935729,0.5905697038666311,0.5010607824144593,9.53203620216752,0.2200012207031179,0.04755889371217137,-0.18749980926513388,-0.6318738443782799,0.2568742258480121,-0.40968682682170865,0.034687208291440896,-0.22851236308173029,15.58451531079863,-32.92584200448834,0.2221870175565733,10,0.3149995803833008,0.38999938964843395,0.40749979019164684,0.48499965667724254,-1.610000610351566,3,-0.03509555342046278,2.1304203604037886,22.54999923706055,-1.4210531599315548,22.70000076293945,-1.0000000000000202,23.1299991607666,-0.03509555342046278
9974,2019-10-04,22.520000457763672,22.670000076293945,22.399999618530273,22.57999992370605,694200.0,0.0004442571648222149,1.2500059604701619,1.9999364231675163,52.358498629318646,53.19265898420272,0.2974199630630565,0.13831148747509303,0.5541764780528737,0.5177612292677942,9.86729352865644,0.2700004577636719,0.048685880362029366,-0.16699962615966868,-0.6180146795061177,0.2840154271867803,-0.3925071528328914,0.058507900513554034,-0.2123423462278069,16.883245562320337,-32.161103009568606,0.22550752667322374,10,0.3049993515014684,0.37999916076660156,0.44249963760375977,0.47499942779541016,-1.3800010681152308,4,-0.043072877486053596,1.5882484937562655,22.51000022888184,2.1304203604037886,22.54999923706055,-1.4210531599315548,22.70000076293945,-0.043072877486053596
9975,2019-10-07,22.34000015258789,22.46999931335449,22.270000457763672,22.46999931335449,777700.0,-0.007992908593113635,2.0769253341550793,2.166671964904542,39.59391895031985,53.138891895978375,0.4599461970907406,0.3122695100255868,0.7006346498353864,0.722568892181144,9.792228461789259,0.25,0.043942932637303755,-0.3329998970031731,-0.8094382801559554,0.1434384861496092,-0.5712190885795643,-0.09478070542678196,1.25,7.865139643732748,-37.72155450201606,0.2382191915763911,10,0.4250001907348633,0.5599994659423828,0.622499942779541,0.6549997329711914,-1.2700004577636719,0,-0.05013432549612851,1.2500059604701619,22.520000457763672,1.5882484937562655,22.51000022888184,2.1304203604037886,22.54999923706055,-0.05013432549612851
9976,2019-10-08,22.18000030517578,22.350000381469727,22.18000030517578,22.350000381469727,775800.0,-0.007162034302563569,1.0,1.3077013366198986,33.82354041146348,51.31745695689704,0.5666644298670853,0.4845089984873603,0.8229297140596294,0.8838645276731256,9.155398624854408,0.1700000762939453,0.020869074509601404,-0.48499975204467916,-0.9895264401920798,0.019526936102721493,-0.7372630961183795,-0.23273640797097883,1.3835998535156264,0.0,-40.55007234926891,0.2522633440737002,10,0.5399999618530273,0.7049999237060547,0.7824997901916504,0.8149995803833008,-0.9600009918212926,1,-0.0468891299016192,2.0769253341550793,22.34000015258789,1.2500059604701619,22.520000457763672,1.5882484937562655,22.51000022888184,-0.0468891299016192
9977,2019-10-09,22.5,22.54999923706055,22.200000762939453,22.229999542236328,862500.0,0.01442739812539795,-1.121215624169164,-1.588237274063436,44.49339318093591,50.321588842416,0.18280141792859794,0.1650980626011993,0.4691333677889489,0.5647991675642281,8.480449510678756,0.3699989318847692,0.03122217385487147,-0.16000003814697195,-0.669199442314568,0.34919936602062407,-0.41459974023076995,0.09459966393682606,1.008256164550783,65.30609067306082,26.257394940313397,0.2545997020837979,10,0.1700000762939453,0.38500022888183594,0.46250009536743164,0.49499988555908203,-1.1299991607666016,2,-0.04799999660915799,1.0,22.18000030517578,2.0769253341550793,22.34000015258789,1.2500059604701619,22.520000457763672,-0.04799999660915799
9978,2019-10-10,22.350000381469727,22.5,22.32999992370605,22.38999938964844,515000.0,-0.006666649712456563,-3.2500059604698732,-0.14814422356915088,38.961031454745935,48.54211776111659,0.279060711421387,0.3254847604254678,0.5883769615063521,0.7147106907544227,8.395968107329871,0.17000007629394887,0.041978856853642554,-0.30599966049194194,-0.8239874815854193,0.21198816060153547,-0.5649935710386806,-0.047005749945203235,1.1051255487060558,34.69390932693917,0.04705258688026959,0.25899391054673854,10,0.31999969482421875,0.5349998474121094,0.6774992942810059,0.6449995040893555,-0.8700008392333984,3,-0.06442955299685427,-1.121215624169164,22.5,1.0,22.18000030517578,2.0769253341550793,22.34000015258789,-0.06442955299685427
9979,2019-10-11,22.299999237060547,22.399999618530273,22.229999542236328,22.38999938964844,679600.0,-0.002237187631130233,2.0908933277847135,2.25005960612263,39.822987937286996,45.35083289289174,0.27488177161828276,0.3941172923899572,0.6018936515528779,0.7649707613590948,7.964285772719358,0.1700000762939453,0.0063870697934582665,-0.35500078201294016,-0.8757895374909879,0.16578797346510754,-0.6153951597519622,-0.09460640427391809,1.104121668115237,32.4322373779548,-0.7582830241442764,0.26039437773902313,10,0.37000083923339844,0.4200010299682617,0.7575006484985352,0.6950006484985352,-0.8799991607666016,4,-0.06278025409990162,-3.2500059604698732,22.350000381469727,-1.121215624169164,22.5,1.0,22.18000030517578,-0.06278025409990162
9980,2019-10-14,22.11000061035156,22.36000061035156,22.030000686645508,22.350000381469727,525000.0,-0.008520118081135508,1.5384587169424182,2.666659602424382,32.90045041511678,43.20933624405777,0.34081857337315924,0.589947674114935,0.7482568901553286,0.9504536732910829,7.592792329089493,0.32999992370605113,-0.03597943116673363,-0.5294994354248068,-1.0961690794921815,0.037170208642567815,-0.8128342574584941,-0.2461646133911195,1.2451554708242263,15.384643599909712,-13.67072731148971,0.28333482203368754,10,0.2899999618530309,0.5349998474121129,0.9474992752075231,0.8849992752075231,-0.5500011444091726,0,-0.043871605333605346,2.0908933277847135,22.299999237060547,-3.2500059604698732,22.350000381469727,-1.121215624169164,22.5,-0.043871605333605346
9981,2019-10-15,21.899999618530273,22.190000534057614,21.88999938964844,22.11000061035156,585500.0,-0.009498009318143819,-1.6086891621816801,0.8750049670584404,26.359804253308695,40.29025310222236,0.4753987039958858,0.7726161332374204,0.9141840146388169,1.153394589704753,7.977298743112583,0.3000011444091726,-0.08855478643528158,-0.697000408172606,-1.3497386753370613,-0.044262141008150735,-1.0233695417548354,-0.3706312745903766,1.3756471389736937,1.5151865445187231,-22.375350842706514,0.3263691335822281,10,0.38000011444091797,0.6750001907348668,1.132500171661377,1.0950002670288086,-0.049999237060546875,1,-0.03789954055541467,1.5384587169424182,22.11000061035156,2.0908933277847135,22.299999237060547,-3.2500059604698732,22.350000381469727,-0.03789954055541467
9982,2019-10-16,21.700000762939453,21.940000534057614,21.65999984741211,21.93000030517578,685300.0,-0.009132367994271307,1.2400054931640978,1.095230742681738,25.819672451516936,37.12592196489036,0.6058579271432052,0.9305393010201719,1.0610734554114813,1.3468551071245614,8.524890140782714,0.28000068664550426,-0.21285768879974043,-0.8399992942810073,-1.5945501336049226,-0.08544845495709197,-1.2172747139429632,-0.4627238746190514,1.464794205136073,4.76201288822485,-17.970612084314556,0.3772754196619569,10,0.4649991989135742,0.7599992752075195,1.2524991035461426,1.294999122619629,-0.15999984741210938,2,-0.022119881691651355,-1.6086891621816801,21.899999618530273,1.5384587169424182,22.11000061035156,2.0908933277847135,22.299999237060547,-0.022119881691651355
9983,2019-10-17,21.88999938964844,21.989999771118164,21.68000030517578,21.71999931335449,651200.0,0.008755696775526234,-1.4800146485492596,-0.7391322375732152,31.782907912625703,34.83974521859114,0.3561123922552447,0.7091674912662533,0.8132753778064377,1.1583821199997821,9.038272590443313,0.3099994659423828,-0.2662594126505766,-0.6070006370544405,-1.4077659213757414,0.19376464726686038,-1.007383279215091,-0.20661799489379007,1.1243160663607448,31.081028834481227,7.345671060464742,0.40038264216065,10,0.21500015258788707,0.5700006484985316,1.0625004768371547,1.105000495910641,-0.3099994659423899,3,-0.023755073774051616,1.2400054931640978,21.700000762939453,-1.6086891621816801,21.899999618530273,1.5384587169424182,22.11000061035156,-0.023755073774051616
9984,2019-10-18,21.809999465942386,21.90999984741211,21.709999084472656,21.86000061035156,596200.0,-0.0036546334370336497,1.666683620919853,-0.2941242468780664,22.033866798995916,32.888628312888486,0.36297834448060584,0.7446491935751105,0.8752638178783663,1.2431304435827037,9.377097820162323,0.20000076293945312,-0.3169242377311008,-0.6345005035400355,-1.4719017680193787,0.20290076093930765,-1.0532011357797089,-0.21579987130036216,1.0688844292070918,21.42849357769229,3.7525172551983665,0.4187006322396722,10,0.29500007629394176,0.6500005722045863,1.1425004005432093,1.1850004196166957,-0.23999977111816762,4,-0.015130670875135643,-1.4800146485492596,21.88999938964844,1.2400054931640978,21.700000762939453,-1.6086891621816801,21.899999618530273,-0.015130670875135643
9985,2019-10-21,21.90999984741211,22.059999465942386,21.65999984741211,21.780000686645508,568100.0,0.004585070330968222,-1.1621551959667593,-2.599923707801247,30.541837670440003,32.523994674996985,0.21855088596740657,0.6089236823312447,0.7780301463059018,1.1491468361353867,9.446883951191397,0.399999618530277,-0.3714692694646331,-0.49200010299682617,-1.348052130892718,0.3640519248990657,-0.9200261169447721,-0.06397408904888024,0.8469956429636305,47.16975020962846,26.131886781919576,0.4280260139479458,10,0.19499969482421875,0.5500001907348633,0.8499999046325684,1.0850000381469727,0.0,0,-0.022364206961691946,1.666683620919853,21.809999465942386,-1.4800146485492596,21.88999938964844,1.2400054931640978,21.700000762939453,-0.022364206961691946
9986,2019-10-22,21.780000686645508,22.059999465942386,21.75,21.979999542236328,409800.0,-0.005933325498491793,-1.3846091772732547,-1.5384626670774828,30.8457730326991,31.00759243630401,0.3194351589383757,0.6858784786682186,0.9074082008793383,1.2827115195196228,9.520441411456954,0.30999946594238637,-0.4296328955419,-0.5659993171691902,-1.4313655174760385,0.29936688313765814,-0.9986824173226125,-0.1333162170157678,0.8672952394338687,30.00023841880621,8.03827473948169,0.432683100153424,10,0.2999992370605469,0.6799993515014648,1.1174993515014648,1.2149991989135742,-0.04000091552734375,1,-0.01010106582953485,-1.1621551959667593,21.90999984741211,1.666683620919853,21.809999465942386,-1.4800146485492596,21.88999938964844,-0.01010106582953485
9987,2019-10-23,21.729999542236328,21.899999618530273,21.670000076293945,21.81999969482422,334600.0,-0.0022957365855290623,-1.1904813805631245,0.45000333787920693,30.693038455763997,30.08892654752823,0.27795528778977996,0.6677279217359455,0.9455559040614148,1.328359406143214,9.192754542265362,0.22999954223632812,-0.448445465615265,-0.5510004043579109,-1.395073003354181,0.2930721946383592,-0.9730367038560459,-0.12896410485977583,0.818566775976322,17.499940395298225,-5.051081908917219,0.4220362994981357,10,0.3000001907348633,0.7300004959106445,1.1675004959106445,1.265000343322754,-0.1999988555908203,2,0.005522358111428094,-1.3846091772732547,21.780000686645508,-1.1621551959667593,21.90999984741211,1.666683620919853,21.809999465942386,0.005522358111428094
9988,2019-10-24,21.700000762939453,21.700000762939453,21.57999992370605,21.68000030517578,470000.0,-0.001380523696678737,10.99980926950255,-0.22222693171703473,29.901939701518216,28.98658785466504,0.23027073286341704,0.6374751922815172,0.9711677416892073,1.3550636617631184,8.872214085313775,0.149999618530277,-0.44287186134647527,-0.5219992637634263,-1.354663763796406,0.31066523626955345,-0.938331513779918,-0.10566701374693466,0.7597089081931436,25.000198682339096,1.6606836602824089,0.41633225001649027,10,0.2699995040893519,0.7199993133544922,1.0749988555908203,1.294999122619629,-0.14000129699706676,3,-0.007373264598467988,-1.1904813805631245,21.729999542236328,-1.3846091772732547,21.780000686645508,-1.1621551959667593,21.90999984741211,-0.007373264598467988
9989,2019-10-25,21.56999969482422,21.850000381469727,21.440000534057614,21.76000022888184,433600.0,-0.005990832421409742,1.2162103646120808,-9.499809269502371,30.653234061640973,28.736897148723283,0.2747215651815331,0.7043527552330744,1.0906674443655042,1.4824178554986318,8.579294782789377,0.4099998474121129,-0.4937367908645882,-0.5890003204345717,-1.4186329385375416,0.2406322976683981,-1.0038166294860567,-0.1741840113830868,0.7841448066171921,20.967642697611222,-4.150438782115582,0.41481630905148464,10,0.24500083923339488,0.7800006866455078,1.2049999237060547,1.4250001907348633,-0.049999237060546875,4,0.0004636174790597636,10.99980926950255,21.700000762939453,-1.1904813805631245,21.729999542236328,-1.3846091772732547,21.780000686645508,0.0004636174790597636
9990,2019-10-28,21.56999969482422,21.770000457763672,21.56999969482422,21.56999969482422,581900.0,0.0,0.0,-0.0,33.33329859106193,29.511729852918087,0.2124035147308838,0.6129135510026593,1.0673767939678527,1.4803828100946888,8.027378455391291,0.20000076293945312,-0.52300808558239,-0.5110003471374505,-1.243951261707739,0.22195056743283814,-0.8774758044225948,-0.14452488985230616,0.6561646511834596,20.967642697611222,-7.025007136055951,0.3664754572851446,10,0.18000030517578125,0.7800006866455078,1.2049999237060547,1.4250001907348633,0.12000083923339488,0,0.0,1.2162103646120808,21.56999969482422,10.99980926950255,21.700000762939453,-1.1904813805631245,21.729999542236328,0.0
9991,2019-10-29,21.8700008392334,21.93000030517578,21.59000015258789,21.65999984741211,558200.0,0.013908259093817543,1.0606074617807704,100.0,32.596703131108654,30.26473326176161,-0.10314752505097502,0.26092016657019457,0.7448341912738314,1.1779947057294677,7.493686270949529,0.3600006103515625,-0.5489275759786558,-0.16949920654296946,-0.8467529073341673,0.5077544942482284,-0.5081260569385684,0.16912764385262946,0.24610057310126976,87.75520531255239,61.81875110461119,0.33862685039559876,10,-0.12000083923339844,0.4799995422363281,0.904998779296875,1.1249990463256836,-0.05000114440917969,1,0.001828944062359339,0.0,21.56999969482422,1.2162103646120808,21.56999969482422,10.99980926950255,21.700000762939453,0.001828944062359339
9992,2019-10-30,21.709999084472656,21.920000076293945,21.59000015258789,21.920000076293945,560900.0,-0.007316037888471794,2.1428415727377588,-1.0,32.41756226387412,30.335250411900326,0.06528729757591734,0.37393648103697075,0.8883523642056765,1.334335514963243,7.819367537942112,0.3299999237060547,-0.5472390980756039,-0.2875009536743178,-0.9349861583415056,0.3599842509928699,-0.6112435560079099,0.03624164865927426,0.31144820490322545,55.101770721017374,29.02252615888529,0.32374260233359353,10,0.04000091552734375,0.6400012969970703,1.0650005340576172,1.2850008010864258,0.20000076293945312,2,0.0013818833676029207,1.0606074617807704,21.8700008392334,0.0,21.56999969482422,1.2162103646120808,21.56999969482422,0.0013818833676029207
9993,2019-10-31,21.71999931335449,21.86000061035156,21.559999465942386,21.76000022888184,919100.0,0.00046062778920075154,1.4999920527696247,0.19047965050275406,33.70787359641149,31.632362278279828,0.03200194175525084,0.31802192044465016,0.8639015459175461,1.3173422381421425,8.259799468939539,0.3000011444091726,-0.5094391945588441,-0.23800067901611754,-0.8492153993505482,0.37321404131831315,-0.5436080391833329,0.0676066811510978,0.2200454302768371,57.14263471142539,30.550608073679427,0.30560736016721596,10,0.030000686645511365,0.6300010681152379,1.0900001525878942,1.2750005722045934,0.09000015258789773,3,-0.008747635023734102,2.1428415727377588,21.709999084472656,1.0606074617807704,21.8700008392334,0.0,21.56999969482422,-0.008747635023734102
9994,2019-11-01,21.549999237060547,21.799999237060547,21.5,21.68000030517578,724900.0,-0.007826891421189752,-1.6086942099414525,3.249952317374971,34.09088938691821,32.02670135788852,0.18019151650339538,0.4338706936713663,1.0071838774034667,1.4767349881834306,8.629352279135789,0.2999992370605469,-0.45638815264734944,-0.35950069427490305,-0.9358953485476214,0.21689395999781524,-0.6476980214112622,-0.0713033671385439,0.37000083923339844,11.627721296641294,-15.705241890016293,0.2881973271363593,11,0.20000076293945312,0.7500009536743164,1.267500400543213,1.4450006484985352,0.020000457763671875,4,0.0004640477603656823,1.4999920527696247,21.71999931335449,2.1428415727377588,21.709999084472656,1.0606074617807704,21.8700008392334,0.0004640477603656823
9995,2019-11-04,21.21999931335449,21.46999931335449,21.18000030517578,21.40999984741211,1203100.0,-0.015313222059819886,-1.1481523343953055,1.4615305613427898,31.914895775630868,32.14549277376983,0.44926707019587653,0.7121743033312811,1.3073701126947945,1.7931429441121445,9.53977074554514,0.3699989318847656,-0.44016462635036646,-0.6335005760192907,-1.2500199837823978,-0.016981168256183565,-0.9417602799008442,-0.3252408721377371,0.6400012969970703,5.333201090494319,-24.22184392645957,0.308259703881554,11,0.3350009918212926,0.9500007629394567,1.665000438690189,1.7750005722045934,0.3100013732910192,0,0.014137660420204812,-1.6086942099414525,21.549999237060547,1.4999920527696247,21.71999931335449,2.1428415727377588,21.709999084472656,0.014137660420204812
9996,2019-11-05,21.13999938964844,21.290000915527344,21.11000061035156,21.190000534057614,1087300.0,-0.003770024801824645,-2.272771410240702,0.2631631782361671,34.09088938691821,32.5230317661203,0.479343760475178,0.7486486661591911,1.3482749545274189,1.8594267110163756,10.305258966498098,0.1800003051757848,-0.3973808266103518,-0.6615004539489711,-1.3348826793533526,0.011881771455410473,-0.9981915666511618,-0.3248093412467803,0.6599998474121058,3.703555441481718,-27.7901918319728,0.3366911127021915,11,0.3800010681152308,0.9950008392333949,1.7750005722045863,1.855000495910641,0.1500015258789027,1,0.026017084214226216,-1.1481523343953055,21.21999931335449,-1.6086942099414525,21.549999237060547,1.4999920527696247,21.71999931335449,0.026017084214226216
9997,2019-11-06,21.420000076293945,21.520000457763672,21.200000762939453,21.209999084472656,1398300.0,0.013245065975858505,-1.7826346560517476,-4.199923707801474,37.297344667425946,33.34474342899894,0.16846070035420624,0.4043181419114745,1.0416205008768067,1.5708712761213093,10.936206613308553,0.3800010681152308,-0.3893465482362686,-0.32749977111816264,-0.9350274294494199,0.2800278872130946,-0.6312636002837912,-0.023735941952534034,0.25579940795898537,41.333262125651515,9.383005116911132,0.30376382916562916,11,0.10000038146972656,0.5200004577636719,1.5199999809265137,1.5749998092651367,0.030000686645507812,2,0.018674118445637378,-2.272771410240702,21.13999938964844,-1.1481523343953055,21.21999931335449,-1.6086942099414525,21.549999237060547,0.018674118445637378
9998,2019-11-07,20.90999984741211,21.350000381469727,20.43000030517578,21.170000076293945,2281900.0,-0.023809534410145328,1.9677381644562988,-1.2380904805587596,30.26320522612471,33.301406891719346,0.619792308158722,0.8441876765583096,1.5172016877295498,2.0726173674220476,12.2582320077541,0.9899997711181641,-0.3875106097189729,-0.7654999732971177,-1.4124191651650868,-0.11858078142914863,-1.088959569231104,-0.4420403773631314,0.6639558395385734,35.03649025302322,1.6827912623982826,0.3234595959339854,11,0.2700004577636719,0.6400003433227539,1.9574999809265137,2.0850000381469727,0.5799999237060547,3,0.04782400800083053,-1.7826346560517476,21.420000076293945,-2.272771410240702,21.13999938964844,-1.1481523343953055,21.21999931335449,0.04782400800083053
9999,2019-11-08,20.899999618530273,21.34000015258789,20.770000457763672,20.899999618530273,1317600.0,-0.0004782510260550321,-3.384641342782106,-0.0,26.940679833442488,32.591115918650516,0.5864274683193393,0.7841283607751492,1.4987269588793772,2.06767498170494,13.780732496802464,0.5699996948242188,-0.3842939382355297,-0.7055002212524428,-1.3706155163302896,-0.0403849261745961,-1.0380578687913662,-0.37294257371351947,0.6200008392333984,43.119197023836605,11.03753983860446,0.33255764753892325,11,0.2800006866455078,0.6500005722045898,1.9625000953674316,2.0950002670288086,0.5900001525878906,4,0.0435406633503137,1.9677381644562988,20.90999984741211,-1.7826346560517476,21.420000076293945,-2.272771410240702,21.13999938964844,0.0435406633503137
10000,2019-11-11,21.13999938964844,21.21999931335449,20.88999938964844,20.979999542236328,1154900.0,0.011483242846826558,1.0625014901175418,100.0,36.08695832452225,32.97892205125203,0.31180755520649583,0.49300935658865797,1.2311644715244832,1.813816807432211,14.782798219442672,0.3299999237060476,-0.37282306135729115,-0.41700038909911896,-1.068544581235745,0.2345438030375071,-0.742772485167432,-0.09122829303080593,0.2100009918212855,65.13752156703575,31.437951297855975,0.32577209606831276,11,0.03500080108642223,0.350000381469723,1.722500324249264,1.855000495910641,0.39000129699706676,0,0.02034060158896378,-3.384641342782106,20.899999618530273,1.9677381644562988,20.90999984741211,-1.7826346560517476,21.420000076293945,0.02034060158896378
10001,2019-11-12,21.06999969482422,21.100000381469727,20.86000061035156,20.989999771118164,864300.0,-0.00331124393780724,2.4285363959619586,0.4999999999999889,35.77588687466597,33.3520692302289,0.2865242189482089,0.5245323448436743,1.2651273820470692,1.8636621777597497,15.47070658675488,0.2799987792968821,-0.35785418346865683,-0.4455000877380364,-1.1106469905372016,0.21964681506112882,-0.778073539137619,-0.11292663633845379,0.2700004577636719,58.715532115196844,22.01808207101123,0.332573451399582,11,0.07500076293945312,0.4200000762939453,1.762500286102295,1.9250001907348633,0.5200004577636719,1,0.021832035998286647,1.0625014901175418,21.13999938964844,-3.384641342782106,20.899999618530273,1.9677381644562988,20.90999984741211,0.021832035998286647
10002,2019-11-13,21.21999931335449,21.280000686645508,21.030000686645508,21.07999992370605,1384800.0,0.0071191087186923685,-1.0833518771657165,1.7499940395298381,40.163922252230655,34.06940796976436,0.06672550079598594,0.354925636303296,1.0675182179087699,1.6967306058732454,15.348185443022688,0.25,-0.3503318826056656,-0.2715003967285199,-0.9432235158941147,0.4002227224370749,-0.6073619563113191,0.06436116285427929,-0.7899990081787074,85.86945028973,45.722253734626676,0.3358615595827981,11,-0.10499954223632457,0.2700004577636754,1.5825009346008336,1.7750005722045934,0.8600006103515625,2,0.0032988503505182454,2.4285363959619586,21.06999969482422,1.0625014901175418,21.13999938964844,-3.384641342782106,20.899999618530273,0.0032988503505182454
10003,2019-11-14,21.3700008392334,21.40999984741211,21.270000457763672,21.280000686645508,873900.0,0.007068875152343113,-1.5454293244555417,0.6428610354223433,45.934990552439956,35.38541921037789,-0.1543789812662837,0.17283080209899992,0.8832413411149105,1.5261863746494342,15.226730915443104,0.19000053405762074,-0.36303632753890724,-0.095498943328856,-0.7420601812450442,0.5510622945873322,-0.4187795622869501,0.22778167562923812,-0.923000526428222,93.75014901175405,49.062804261603674,0.32328061895809396,11,-0.3950004577636719,0.09499931335449219,1.4074993133544922,1.6249990463256836,0.529998779296875,3,0.0037435620292154415,-1.0833518771657165,21.21999931335449,2.4285363959619586,21.06999969482422,1.0625014901175418,21.13999938964844,0.0037435620292154415
10004,2019-11-15,21.479999542236328,21.479999542236328,21.32999992370605,21.36000061035156,1609400.0,0.0051473420066967535,1.5000158947134776,1.3333192048489353,48.24902665979923,37.200322641952155,-0.30771039057407634,0.03883269141844181,0.7488878248836386,1.4051773196903738,15.006787067120111,0.149999618530277,-0.36366906570282964,0.03099975585937642,-0.5950626299648967,0.6570621416836495,-0.28203143705275835,0.3440309487715112,-0.9944792480468756,100.0,50.15130645040165,0.3130311929121358,11,-0.5049991607666016,-0.06499958038330078,1.2975006103515625,1.515000343322754,0.3400001525878906,4,0.00046556001373154743,-1.5454293244555417,21.3700008392334,-1.0833518771657165,21.21999931335449,2.4285363959619586,21.06999969482422,0.00046556001373154743
10005,2019-11-18,21.420000076293945,21.51000022888184,21.299999237060547,21.3700008392334,1186400.0,-0.002793271285895793,-1.2105083520719937,0.4166640175477513,40.34333885618109,37.89503924964803,-0.24178343238796884,0.0634958557009071,0.7868792645800653,1.4545041056956656,15.297363910722602,0.21000099182129262,-0.37299789673166117,-0.00449972152710032,-0.5917496844648866,0.582750241410686,-0.2981247029959917,0.28912525994179106,-0.874811027221682,86.15381455278478,39.40223955598215,0.29362498146889227,11,-0.44499969482421875,-0.024999618530273438,1.2750000953674316,1.5749998092651367,0.38999938964844105,0,0.003267959597333947,1.5000158947134776,21.479999542236328,-1.5454293244555417,21.3700008392334,-1.0833518771657165,21.21999931335449,0.003267959597333947
10006,2019-11-19,21.559999465942386,21.65999984741211,21.399999618530273,21.600000381469727,840700.0,0.006535919194668116,2.250005960470162,-0.8000305180437224,46.753254259539915,38.94569587099403,-0.3530695272737532,-0.09890127380199942,0.6350715360429042,1.3005459873959495,15.408472086746947,0.26000022888183594,-0.36972918784308817,0.14649972915649911,-0.4206085806249362,0.7136080389379345,-0.13705442573421678,0.430053884047215,-0.9376255224853587,84.12690243141918,36.84400247884267,0.2835541548907169,11,-0.514999389648441,-0.24999904632568715,0.9625010490417445,1.4350004196166957,0.1800003051757777,1,-0.0013914090927630296,-1.2105083520719937,21.420000076293945,1.5000158947134776,21.479999542236328,-1.5454293244555417,21.3700008392334,-0.0013914090927630296
10007,2019-11-20,21.850000381469727,21.90999984741211,21.549999237060547,21.549999237060547,1491100.0,0.013450877676757234,-1.3999949137563816,-7.4998569521273115,52.509672981782316,41.417525621622644,-0.643311480018351,-0.39995708131990426,0.3280067883701463,0.9981309726234713,15.14262217742934,0.3600006103515625,-0.32640334976603214,0.4305006027221694,-0.1530090855117301,1.0140102909560689,0.13874575860522143,0.7222554468391174,-1.1238638476171907,90.62507450587702,42.74742402919043,0.2917548441169492,11,-0.5100002288818359,-0.6050004959106445,0.5774993896484375,1.1449995040893555,-0.12000083923339844,2,-0.011899323768540193,2.250005960470162,21.559999465942386,-1.2105083520719937,21.420000076293945,1.5000158947134776,21.479999542236328,-0.011899323768540193
10008,2019-11-21,21.540000915527344,21.809999465942386,21.51000022888184,21.809999465942386,960100.0,-0.014187618330903207,1.2222285015929395,-0.899991734854132,49.81688052729466,43.959325698717336,-0.26211227979087326,-0.10810141855741406,0.6224688310809015,1.290274915406762,14.549627735540572,0.3400001525878871,-0.28890127609388117,0.12850112915038991,-0.44308145990387615,0.700083718204656,-0.15729016537674312,0.41429242367752295,-0.6718007840476581,39.34449808639968,-12.57661191560193,0.2857912945271324,11,-0.1550006866455078,-0.2950010299682617,0.7724990844726562,1.4549989700317383,0.1999988555908203,3,0.02506959077190407,-1.3999949137563816,21.850000381469727,2.250005960470162,21.559999465942386,-1.2105083520719937,21.420000076293945,0.02506959077190407
10009,2019-11-22,21.57999992370605,21.670000076293945,21.46999931335449,21.600000381469727,695200.0,0.0018569640890717665,1.5000119209403682,0.07407616719767814,57.37706583952313,46.324893200384096,-0.2184854781272456,-0.1552737891664897,0.5706230346288557,1.2283202412300973,14.513168925018855,0.20000076293945668,-0.2754328487145443,0.1680001258850048,-0.4041834463502738,0.7401836981202834,-0.11809166023263273,0.4540919120026423,-0.5867838263144733,45.90170598093846,-11.420369692821254,0.28609178611763914,11,-0.1949996948242152,-0.3350000381469691,0.7024998664855993,1.414999961853031,-0.3400001525878871,4,0.014828530859849476,1.2222285015929395,21.540000915527344,-1.3999949137563816,21.850000381469727,2.250005960470162,21.559999465942386,0.014828530859849476
10010,2019-11-25,21.56999969482422,21.649999618530273,21.5,21.600000381469727,558900.0,-0.0004634026374971123,1.3077013366198629,1.4999999999997335,59.07174048457938,48.913321379263365,-0.15765423922699995,-0.15312432399817766,0.5651922121854902,1.2160837550132726,14.474739835073128,0.14999961853027344,-0.19402964698181435,0.1579998970031724,-0.4141836752321062,0.730183469238451,-0.12809188911446512,0.44409168312080993,-0.46676954743017873,33.33333333333333,-29.500001129981136,0.28609178611763914,11,-0.09999942779541016,-0.3249998092651367,0.7125000953674316,1.4250001907348633,-0.2199993133544922,0,0.011590171698518281,1.5000119209403682,21.57999992370605,1.2222285015929395,21.540000915527344,-1.3999949137563816,21.850000381469727,0.011590171698518281
10011,2019-11-26,21.90999984741211,21.90999984741211,21.56999969482422,21.63999938964844,841800.0,0.01576264058406429,1.5185153788553103,-8.999809269502075,60.082306464817236,51.12647518066187,-0.40897815955624495,-0.5164530197563764,0.2027551733973567,0.857833611179398,15.321473749459447,0.3400001525878906,-0.08926231499209081,0.4960000991821296,-0.0831609621399707,1.07516116050423,0.20641956852107768,0.7855806298431816,-0.7099573360159006,100.0,33.02407883933981,0.2895805306610509,11,-0.31999969482421875,-0.6649999618530273,0.372499942779541,0.6999998092651367,-0.5300006866455078,1,-0.004564143412421506,1.3077013366198629,21.56999969482422,1.5000119209403682,21.57999992370605,1.2222285015929395,21.540000915527344,-0.004564143412421506
10012,2019-11-27,21.739999771118164,21.86000061035156,21.68000030517578,21.75,556500.0,-0.007759017684978442,-1.7692533415496028,-0.037037821952839604,69.8564741763943,53.78441780554569,-0.17596338387517108,-0.36268518505023906,0.3449789299446486,1.0103259478082478,16.213966216723826,0.22999954223632812,-0.022392583905887165,0.3244999885559068,-0.25803461792959936,0.9070345950414129,0.03323268531315193,0.6157672917986616,-0.45476237940004793,61.363665919623,-9.253648648459162,0.2912673032427534,11,-0.13500022888183594,-0.5599994659423828,0.5300002098083496,0.8850002288818359,-0.2700004577636754,2,0.0,1.5185153788553103,21.90999984741211,1.3077013366198629,21.56999969482422,1.5000119209403682,21.57999992370605,0.0
10013,2019-11-29,21.530000686645508,21.729999542236328,21.520000457763672,21.729999542236328,321900.0,-0.00965957160457942,1.1000028610393202,19.99942780850658,63.75549925121895,55.507359204592326,0.06606601031477766,-0.17671017668159905,0.5270902172375003,1.2009393907278074,16.831803557633947,0.2199993133544922,0.0516188656632508,0.12400083541870188,-0.4436316839018488,0.6916333547392526,-0.1598154242415717,0.40781709507897546,-0.16979180024411278,13.636659196227619,-57.96148411106184,0.28381625966027485,11,0.07499885559082031,-0.35000038146972656,0.7149991989135742,1.0949993133544922,-0.22000122070312145,4,0.009289310228163261,-1.7692533415496028,21.739999771118164,1.5185153788553103,21.90999984741211,1.3077013366198629,21.56999969482422,0.009289310228163261
10014,2019-12-02,21.559999465942386,21.57999992370605,21.350000381469727,21.40999984741211,686000.0,0.0013933478095746743,1.4210410078803926,-0.7500023841994513,60.0961745667422,57.70211872798801,0.054321051358773076,-0.2170495961555794,0.46543105223451064,1.1540873458133305,17.31241612166287,0.22999954223632457,0.10927468929646977,0.15349960327148793,-0.414684350203661,0.7216835567466369,-0.13059237346608654,0.4375915800090624,0.350000381469723,37.49987227564002,-33.4731730982838,0.28409197673757475,12,0.0700006484985316,-0.3799991607666051,0.6350007057189906,1.0250005722045863,0.06000137329101207,0,0.008348808424606835,1.1000028610393202,21.530000686645508,-1.7692533415496028,21.739999771118164,1.5185153788553103,21.90999984741211,0.008348808424606835
10015,2019-12-03,21.520000457763672,21.63999938964844,21.38999938964844,21.5,584800.0,-0.0018552416126864646,-1.0833187634110129,0.13333672418396744,60.97565287293866,59.28238524058787,0.12292358980982598,-0.16171403700331766,0.4758759185767758,1.1774680989792827,16.677941324329378,0.25,0.14100516462248436,0.09850053787231516,-0.4647712334116214,0.6617723091562517,-0.18313534776965312,0.38013642351428345,0.3787994003295907,30.35718543192973,-40.424504388395896,0.2816358856419676,12,0.1099996566772461,-0.3400001525878906,0.5625,0.994999885559082,0.25,1,-0.013011184046908042,1.4210410078803926,21.559999465942386,1.1000028610393202,21.530000686645508,-1.7692533415496028,21.739999771118164,-0.013011184046908042
10016,2019-12-04,21.690000534057614,21.709999084472656,21.38999938964844,21.46999931335449,1629500.0,0.007899631630008175,1.4615520049297,10.999809269502194,61.35270908544755,60.264944807661784,-0.029833908965155587,-0.3039820299603768,0.27317448452586746,0.9905519024780354,15.782372832919284,0.3199996948242152,0.1640753992781221,0.2410005569457958,-0.3180930022868864,0.800094116178478,-0.03854622267054353,0.5205473365621351,0.1978233345031768,66.66666666666643,-2.115373739527371,0.27954677961634083,12,-0.060000419616695666,-0.5100002288818324,0.35999965667724965,0.8249998092651403,0.25,2,-0.015675433112784853,-1.0833187634110129,21.520000457763672,1.4210410078803926,21.559999465942386,1.1000028610393202,21.530000686645508,-0.015675433112784853
10017,2019-12-05,21.81999969482422,21.82999992370605,21.6299991607666,21.6299991607666,1277700.0,0.005993506572878227,-1.1052652712944464,0.863633999167707,60.975616564026176,61.50480436729862,-0.1838723408991889,-0.4242281188745878,0.1071193722746564,0.8439014742050688,15.957253728025151,0.20000076293944957,0.22012028553008278,0.35099973678588725,-0.23183931284644643,0.9338387864182209,0.05958021196972041,0.6424192616020541,0.057067703994750474,97.91661699608271,30.95888907697217,0.29141952481616706,12,-0.18999958038330078,-0.6449995040893555,0.23000049591064453,0.6950006484985352,0.12000083923339488,3,-0.02016501100877588,1.4615520049297,21.690000534057614,-1.0833187634110129,21.520000457763672,1.4210410078803926,21.559999465942386,-0.02016501100877588
10018,2019-12-06,21.90999984741211,21.950000762939453,21.850000381469727,21.86000061035156,970300.0,0.004124663329360123,-1.85716621253406,0.26315313958743025,60.59116679288398,61.861926695449824,-0.24123740683634765,-0.45900284040702743,-0.013798580418196593,0.7371253282256305,14.397555853238696,0.13000106811523438,0.25267110025091455,0.3909998893737807,-0.16066385797985205,0.9426636367274135,0.11516801569696611,0.6668317630505953,-0.5599994659423828,93.33318498408954,29.292883330745596,0.2758318736768156,12,-0.25999927520751953,-0.7199993133544922,0.1400003433227539,0.6050004959106445,0.10000038146973012,4,-0.020082178782378723,-1.1052652712944464,21.81999969482422,1.4615520049297,21.690000534057614,-1.0833187634110129,21.520000457763672,-0.020082178782378723
10019,2019-12-09,21.809999465942386,21.979999542236328,21.75,21.96999931335449,748600.0,-0.004564143412421506,1.5555461365659307,-3.200045777065321,59.42029386127385,61.900654848415876,-0.11754131612706331,-0.302859791681648,0.05509640117444903,0.8172028395483402,12.616201886759516,0.22999954223632812,0.2444365731658067,0.2454995155334494,-0.2369712166817095,0.7279702477486083,0.004264149425871722,0.4867348816410271,-0.44799907684326357,71.18643519865559,9.5325949125399,0.2412353661075787,12,-0.14499950408935902,-0.6049995422363317,0.24000072479247692,0.7050008773803675,0.3400001525878871,0,-0.022925264201898776,-1.85716621253406,21.90999984741211,-1.1052652712944464,21.81999969482422,1.4615520049297,21.690000534057614,-0.022925264201898776
10020,2019-12-10,21.56999969482422,21.850000381469727,21.549999237060547,21.790000915527344,884700.0,-0.011004116322558488,-1.3076821502978373,1.3750089407053039,50.2304204172793,60.80600084313388,0.13684965858122666,-0.030560593546837822,0.25088927640967285,1.0372786136092174,10.632753361382665,0.3000011444091797,0.2623716236028315,-0.01600027084350586,-0.4552053046897022,0.4232047630026905,-0.23560278776660226,0.20360224607959054,-0.18327933959960774,30.508518410758317,-27.133478176749573,0.219602516923098,12,0.0950002670288086,-0.36499977111816406,0.4550004005432129,0.9450006484985352,0.5400009155273402,1,0.002318087395299262,1.5555461365659307,21.809999465942386,-1.85716621253406,21.90999984741211,-1.1052652712944464,21.81999969482422,0.002318087395299262
10021,2019-12-11,21.530000686645508,21.600000381469727,21.40999984741211,21.51000022888184,769900.0,-0.0018543814902467481,1.3750089407052428,-0.09091066722151249,41.66665010977222,57.67379816906476,0.13105948446032656,0.048135444900395896,0.2591674007285647,1.0578767804921227,8.640793011241394,0.1900005340576172,0.2541454927020368,-0.07899932861328196,-0.44680352064368023,0.2888048634171163,-0.2629014246284811,0.10490276740191717,0.4499988555908203,21.05279008445878,-31.07795329048724,0.1839020960151995,12,0.13499927520751953,-0.3250007629394531,0.33249950408935547,0.8549995422363281,0.48999977111816406,2,0.01114722542795965,-1.3076821502978373,21.56999969482422,1.5555461365659307,21.809999465942386,-1.85716621253406,21.90999984741211,0.01114722542795965
10022,2019-12-12,21.290000915527344,21.450000762939453,21.229999542236328,21.40999984741211,1025100.0,-0.01114722542795965,1.2000038146827137,-5.999809269503259,43.2432237377955,55.394656445351046,0.3358302337632182,0.309517581738465,0.468839191124772,1.2752864412177516,7.476143873416946,0.3000011444091797,0.23612103331120693,-0.32249917984008647,-0.6757617199874488,0.03076336030727589,-0.49913044991376765,-0.1458679097664053,0.6785986328124984,8.00018310546875,-43.85813432966284,0.17663127007368123,12,0.3149986267089844,-0.08500099182128906,0.5374994277954102,1.0599994659423828,0.45999908447265625,3,0.03053074638696751,1.3750089407052428,21.530000686645508,-1.3076821502978373,21.56999969482422,1.5555461365659307,21.809999465942386,0.03053074638696751
10023,2019-12-13,21.450000762939453,21.459999084472656,21.13999938964844,21.25,1549600.0,0.007515257892516836,1.9091224358862884,-1.6666878596178911,46.70052137542429,53.906250535204606,0.18247857667206802,0.16423904941101597,0.2810347628024985,1.0910024692405784,6.840470281425315,0.3199996948242152,0.1902788886312834,-0.16649932861328054,-0.5098738058591294,0.17687514863256837,-0.3381865672362032,0.005187910009642138,0.4890547851562488,36.904918687925765,-15.058035436370034,0.1716872386229239,12,0.10999870300292969,-0.24500083923339844,0.2799997329711914,0.8999996185302734,0.3400001525878906,4,0.022843811360825805,1.2000038146827137,21.290000915527344,1.3750089407052428,21.530000686645508,-1.3076821502978373,21.56999969482422,0.022843811360825805
10024,2019-12-16,21.489999771118164,21.549999237060547,21.43000030517578,21.459999084472656,1591500.0,0.0018647555597210985,-1.6666949242343965,0.15000286101203533,47.99999618529183,52.46451090324385,0.146960347644022,0.131784296098985,0.21280030886754275,1.026226396578668,6.307428897637229,0.11999893188476562,0.13336022367710498,-0.1270003318786621,-0.4695660631327456,0.2155653993754214,-0.29828319750570387,0.04428253374837965,0.401112407470702,49.295759513223565,-4.816191809150872,0.17128286562704217,12,0.06999969482421875,-0.11499977111816406,-0.1249995231628418,0.5200004577636719,0.1700000762939453,0,0.02419732262922314,1.9091224358862884,21.450000762939453,1.2000038146827137,21.290000915527344,1.3750089407052428,21.530000686645508,0.02419732262922314
10025,2019-12-17,21.489999771118164,21.540000915527344,21.3700008392334,21.450000762939453,795500.0,0.0,1.4285500197544994,1.3332697565007312,37.349350522512026,49.79747106291767,0.1589751531827268,0.14471710548757954,0.1897855450214685,0.9989623689127214,5.923293498042229,0.1700000762939453,0.10237240650687696,-0.13050031661987305,-0.4659477497920008,0.20494711655225473,-0.29822403320593693,0.03722339996619084,0.3560456401342762,76.08687539649942,26.631913042570204,0.16772371658606394,12,0.06999969482421875,-0.06999969482421875,-0.1249995231628418,0.5200004577636719,0.3299999237060547,1,0.03071195227740886,-1.6666949242343965,21.489999771118164,1.9091224358862884,21.450000762939453,1.2000038146827137,21.290000915527344,0.03071195227740886
10026,2019-12-18,21.530000686645508,21.57999992370605,21.420000076293945,21.5,708700.0,0.001861373473865946,1.4615520049298742,0.7500357636736446,43.1372622351208,47.8154316930393,0.1049255133898157,0.1078848353471642,0.13191822766373917,0.9308548940439714,6.019090353420887,0.15999984741210582,0.0823142799836809,-0.08899946212768484,-0.42585128868957156,0.2478523644342019,-0.25742537540863,0.0794264511532603,0.2736819633106933,88.63655082427768,39.007181749101896,0.16842591328094408,12,0.029998779296875,-0.1100006103515625,-0.19750070571899414,0.4799995422363281,0.04999923706054332,2,0.02693915026513727,1.4285500197544994,21.489999771118164,-1.6666949242343965,21.489999771118164,1.9091224358862884,21.450000762939453,0.02693915026513727
10027,2019-12-19,21.59000015258789,21.700000762939453,21.530000686645508,21.59000015258789,759600.0,0.0027867842094218,-1.833359824522364,0.0,52.173901024857805,46.88017994103639,0.009911961773191535,0.028889244155273275,0.044065067511574796,0.8432914143564751,6.352533545801631,0.1700000762939453,0.06451270967046696,-0.015999984741210227,-0.334905469286749,0.30290549980432857,-0.17545272701397963,0.14345275753155917,0.17386150174984394,80.35708203622579,25.09362004844529,0.1594527422727697,12,-0.030000686645507812,-0.08500003814697266,-0.27250003814697266,0.4200000762939453,0.1900005340576172,3,0.01991664206284116,1.4615520049298742,21.530000686645508,1.4285500197544994,21.489999771118164,-1.6666949242343965,21.489999771118164,0.01991664206284116
10028,2019-12-20,22.07999992370605,22.11000061035156,21.690000534057614,21.780000686645508,3369800.0,0.022695681688516656,1.33332980121227,100.0,64.13047534539646,47.403533439272245,-0.5067248698482807,-0.44120151360472804,-0.4638331646340319,0.331011535447427,6.881738934735609,0.5200004577636683,0.04444675247340513,0.44699983596801474,0.06619229592956799,0.8278073760064615,0.25659606594879136,0.6374036059872381,-0.9400005340576101,95.94585190206533,36.84768792456152,0.19040377001922354,12,-0.45499992370605113,-0.45499992370605113,-0.7775001525878871,-0.0699996948242152,-0.1100006103515625,4,-0.014945648770213538,-1.833359824522364,21.59000015258789,1.4615520049298742,21.530000686645508,1.4285500197544994,21.489999771118164,-0.014945648770213538
10029,2019-12-23,21.899999618530273,22.239999771118164,21.790000915527344,22.15999984741211,1081300.0,-0.008152187762578866,1.142851304035858,-0.8666696336609845,59.59594986557033,48.4441478224157,-0.3493537524222212,-0.24875208257033066,-0.3025800343034746,0.48522345670856026,7.603537037541774,0.4499988555908203,0.010476184418390488,0.2509995460510268,-0.14693672468235164,0.6489358167844053,0.05203141068433936,0.44996768141771426,-0.7406002044677713,60.91947471115691,-1.7392857979068168,0.19896813536668906,12,-0.21000003814697266,-0.21000003814697266,-0.6799993515014648,0.1100006103515625,-0.3699989318847656,0,-0.0050227719141080485,1.33332980121227,22.07999992370605,-1.833359824522364,21.59000015258789,1.4615520049298742,21.530000686645508,-0.0050227719141080485
10030,2019-12-24,21.81999969482422,21.899999618530273,21.790000915527344,21.88999938964844,268300.0,-0.003652964616417842,1.444411477980757,0.2692293584712017,53.43913581854137,49.75220179005671,-0.25721039512416866,-0.15711799376407143,-0.23651825694272333,0.5366322761457241,8.364342006723989,0.10999870300292969,-0.03359116757397018,0.15849962234496928,-0.24465970886087973,0.5616589535508183,-0.043080043257955225,0.3600792879478938,-0.6173762664794893,48.780459438588004,-12.818972133725701,0.2015796656029252,12,-0.13000011444091797,-0.13000011444091797,-0.6249995231628418,0.1900005340576172,-0.049999237060546875,1,-0.007332715382670774,1.142851304035858,21.899999618530273,1.33332980121227,22.07999992370605,-1.833359824522364,21.59000015258789,-0.007332715382670774
10031,2019-12-26,21.809999465942386,21.8700008392334,21.700000762939453,21.82999992370605,1076400.0,-0.0004583056380246253,2.3999237078008773,0.28572207084457063,49.71750742735107,50.47156664445178,-0.2272089265489896,-0.16336971995361438,-0.23408975691830491,0.5191300331995095,8.278844300895347,0.1700000762939453,-0.07083732585493863,0.15349941253662536,-0.23902354636539158,0.5460223714386423,-0.04276206691438489,0.3497608919876356,-0.5658809838867178,39.43649864067705,-16.843293757337086,0.19626147945100914,12,-0.11999988555908558,-0.11999988555908558,-0.6249990463256871,0.03500080108642223,-0.03999900817871449,3,0.0004585157783909555,1.444411477980757,21.81999969482422,1.142851304035858,21.899999618530273,1.33332980121227,22.07999992370605,0.0004585157783909555
10032,2019-12-27,21.739999771118164,21.86000061035156,21.68000030517578,21.850000381469727,719600.0,-0.0032095229957951332,1.7692127116406964,5.499904634753051,45.14284966915637,50.298492010422,-0.09684875425577744,-0.09841585730821123,-0.16618375884136327,0.5580669092164214,8.161439491686801,0.1800003051757777,-0.06925202975670786,0.08349971771240305,-0.3090232411896139,0.47602267661442,-0.11276176173860719,0.2797611971634133,-0.45604603749999484,10.714200564711973,-39.18993461358743,0.19626147945100914,12,0.06500053405761719,-0.05000019073486328,-0.5624995231628418,0.10500049591064453,-0.010000228881835938,4,-0.007359698670497461,2.3999237078008773,21.809999465942386,1.444411477980757,21.81999969482422,1.142851304035858,21.899999618530273,-0.007359698670497461
10033,2019-12-30,21.729999542236328,21.739999771118164,21.59000015258789,21.6299991607666,530700.0,-0.00045999213372216463,1.4999761583088294,-0.9090893327784714,47.590360753610355,50.252976962457396,-0.048001734983820654,-0.07659082068993683,-0.164561758468313,0.5337567209333969,8.51791060968519,0.14999961853027344,-0.04330985394735265,0.06349954605102681,-0.3256298211442221,0.45262891324627574,-0.13106513754659588,0.2580642296486495,-0.40780396711815925,21.538380278590438,-24.613133548835037,0.1945646835976239,12,0.07500076293945312,-0.039999961853027344,-0.4374995231628418,0.11500072479248047,0.13000106811523082,0,0.0023010191193051366,1.7692127116406964,21.739999771118164,2.3999237078008773,21.809999465942386,1.444411477980757,21.81999969482422,0.0023010191193051366
10034,2019-12-31,21.739999771118164,21.76000022888184,21.57999992370605,21.68000030517578,1405400.0,0.0004602038238610273,2.599992370634459,0.5999923706345724,55.944065271410715,52.31905637900169,-0.021020655939569366,-0.07632781830599811,-0.18041772201959816,0.5099131807553512,8.758573764866592,0.18000030517578836,-0.0003769817421392929,0.06449975967407084,-0.3225791128667339,0.4515786322148756,-0.12903967659633153,0.2580391959444732,-0.3810920281599941,50.000000000000554,1.7925149124278335,0.19353943627040196,12,0.09000015258789062,-0.05000019073486328,-0.4249997138977051,0.10500049591064453,0.5599994659423828,1,0.010579555872023638,1.4999761583088294,21.729999542236328,1.7692127116406964,21.739999771118164,2.3999237078008773,21.809999465942386,0.010579555872023638
10035,2020-01-02,21.239999771118164,21.81999969482422,21.170000076293945,21.780000686645508,947100.0,-0.022999080278936157,1.0967765752573386,-9.00009536828051,42.328015630172025,52.22914008956293,0.49147090581622166,0.4233237054125567,0.30457196265490794,1.0029214994288402,9.42030036004622,0.6499996185302734,0.013813072090904654,-0.42150020599365234,-0.8502690882474191,0.007268676260114404,-0.6358846471205375,-0.2071157648667672,1.0,9.999945504384172,-39.92222021705817,0.21438444112688373,1,0.4650001525878906,0.4499998092651367,0.07500028610229492,0.6050004959106445,1.149999618530277,3,0.013653527243521202,2.599992370634459,21.739999771118164,1.4999761583088294,21.729999542236328,1.7692127116406964,21.739999771118164,0.013653527243521202
10036,2020-01-03,21.350000381469727,21.38999938964844,21.13999938964844,21.25,859800.0,0.005178936513037913,1.77780250288743,-0.1851855776430862,51.70453006078589,52.176987760221614,0.3947659716889831,0.3020303634045405,0.18472067618291277,0.8855398546079769,10.211795042083976,0.25,0.02559761038276065,-0.2944995880126946,-0.744924602392242,0.1559254263668528,-0.5197120952024683,-0.0692870808229209,0.8685993957519536,29.166754969694196,-24.981819785706115,0.2252125071897741,1,0.3399991989135742,0.3399991989135742,0.00749969482421875,0.49499988555908203,1.0499992370605469,4,0.01967213436953741,1.0967765752573386,21.239999771118164,2.599992370634459,21.739999771118164,1.4999761583088294,21.729999542236328,0.01967213436953741
10037,2020-01-06,21.3799991607666,21.520000457763672,21.18000030517578,21.34000015258789,1825400.0,0.0014050950239286042,1.1249903142937183,0.3999885559518587,47.852710484221056,50.36834722009102,0.3708440978398535,0.25020587964099406,0.14662864254795593,0.8429903907000238,10.452172728450769,0.3400001525878906,0.060664234758196045,-0.24250078201293945,-0.6997634141867692,0.21476185016089033,-0.47113209809985435,-0.01386946592602456,0.79545660095215,35.29406814841376,-20.166749518465195,0.22863131608691442,1,0.3100004196166992,0.3100004196166992,0.037500858306884766,0.46500110626220703,0.8800010681152379,0,0.018241408433389505,1.77780250288743,21.350000381469727,1.0967765752573386,21.239999771118164,2.599992370634459,21.739999771118164,0.018241408433389505
10038,2020-01-07,21.46999931335449,21.51000022888184,21.200000762939453,21.3799991607666,1297000.0,0.004209548929872797,2.6470099854144524,2.2500596061226523,49.40474838897178,49.235991500468955,0.20698210415225304,0.13233681431731625,0.050381278166053534,0.7448272701493615,10.309175146684098,0.30999946594238637,0.08372078360849855,-0.13050060272217223,-0.5715742971327558,0.3105730916884113,-0.351037449927464,0.09003624448311953,0.6640381934814492,48.529378765608605,-7.392732384507404,0.22053684720529243,1,0.050000190734866834,0.22000026702881215,-0.07749938964843395,0.37500095367431996,0.9200000762939524,1,0.01210993186758591,1.1249903142937183,21.3799991607666,1.77780250288743,21.350000381469727,1.0967765752573386,21.239999771118164,0.01210993186758591
10039,2020-01-08,21.309999465942386,21.600000381469727,21.290000915527344,21.5,1237700.0,-0.007452252097305934,-1.6956752498237757,-2.111113465858561,45.108687764981546,48.31038616118453,0.3067468605220256,0.2666274152738559,0.2063368617808088,0.8934154646979628,10.429428940108663,0.3099994659423828,0.08241956221479896,-0.26550045013427237,-0.7132066434220192,0.1822057431534745,-0.4893535467781476,-0.041647353490397165,0.7842765162060523,25.000000000000135,-27.199410651846655,0.2238530966438743,1,0.1950006484985316,0.3800001144409144,0.08250045776366832,0.5350008010864222,1.2100009918212855,2,0.02580953346752457,2.6470099854144524,21.46999931335449,1.1249903142937183,21.3799991607666,1.77780250288743,21.350000381469727,0.02580953346752457
10040,2020-01-09,21.6200008392334,21.65999984741211,21.229999542236328,21.32999992370605,1230400.0,0.014547225765371596,1.3243326838019238,-1.5263163178236683,52.13270442070858,48.578741382668696,-0.03867489535292634,-0.04156709731038433,-0.10418991622388774,0.5674620497960774,10.935553920536414,0.43000030517578125,0.020611586223463263,0.04200086593628072,-0.40613422710454117,0.4901359589771026,-0.18206668058412845,0.2660684124566899,0.4361040792150419,92.30788981403362,42.87029720579698,0.22406754652041078,1,-0.12000083923339844,0.06999874114990234,-0.21500062942504883,0.22499942779541016,0.6700000762939453,3,0.031452283599969544,-1.6956752498237757,21.309999465942386,2.6470099854144524,21.46999931335449,1.1249903142937183,21.3799991607666,0.031452283599969544
10041,2020-01-10,21.770000457763672,21.809999465942386,21.57999992370605,21.649999618530273,1181100.0,0.006938002437912649,1.30000858311795,0.4137946910104919,54.09091460803137,49.57297082032147,-0.21785481644509375,-0.18199564640746502,-0.2626541767252988,0.4011029863042346,10.898352982689739,0.22999954223633523,-0.019725432009998656,0.18000049591064382,-0.27551524480284684,0.6355162366241345,-0.047757374446103285,0.4077583662673909,0.24946023953276963,93.65094262505964,46.13648578629264,0.227757870356746,1,-0.29000091552734375,-0.0800008773803711,-0.36500024795532227,0.07499980926513672,0.39999961853027344,4,0.028479509363706246,1.3243326838019238,21.6200008392334,-1.6956752498237757,21.309999465942386,2.6470099854144524,21.46999931335449,0.028479509363706246
10042,2020-01-13,21.940000534057614,21.989999771118164,21.809999465942386,21.81999969482422,1019700.0,0.007808914686233459,-1.5714091088678064,0.9999999999999704,46.27661409286343,49.426998969127375,-0.398396989117078,-0.3170583128271609,-0.4341598778861382,0.2197173852051364,10.530525382307172,0.2199993133544922,-0.0367793465227102,0.3175005912780726,-0.1406364372285509,0.7756376197846961,0.08843207702475908,0.5465691055313862,-0.8000011444091726,93.67097470466193,50.12301658650766,0.2290685142533122,1,-0.37500095367431285,-0.25000095367431285,-0.535000324249264,-0.09500026702880504,0.2699985504150426,0,0.020966229410915416,1.30000858311795,21.770000457763672,1.3243326838019238,21.6200008392334,-1.6956752498237757,21.309999465942386,0.020966229410915416
10043,2020-01-14,21.940000534057614,22.049999237060547,21.81999969482422,21.979999542236328,1050300.0,0.0,1.5555732163482425,-0.33332273702618587,51.17649698751238,48.89726915980533,-0.4084260369579198,-0.29351522377467276,-0.4360189320658705,0.20933396784122138,9.953918907957812,0.22999954223632812,-0.045636836560728256,0.293000602722163,-0.17850783217562238,0.7645090376199484,0.057246385273270306,0.5287548201710557,-0.7830011367797773,86.58551903162434,43.36633218299268,0.2357542174488935,1,-0.34500122070312145,-0.25000095367431285,-0.537500381469723,-0.09500026702880504,0.11999893188477273,1,0.01458521818755143,-1.5714091088678064,21.940000534057614,1.30000858311795,21.770000457763672,1.3243326838019238,21.6200008392334,0.01458521818755143
10044,2020-01-15,22.01000022888184,22.100000381469727,21.93000030517578,22.0,1094000.0,0.003190505611682326,-1.2666734483679412,-0.2500119212246148,55.621315799274896,50.37430251192788,-0.4873483417662783,-0.3399918962724193,-0.5016221591237304,0.12430264792824985,9.766300137792449,0.1700000762939453,-0.038074930853930766,0.33700027465820526,-0.1549605949369095,0.82896114425332,0.09101983986064965,0.5829807094557609,-0.8172808380126959,89.65516485395683,45.19215987959077,0.24598043479755688,1,-0.39000034332275746,-0.3200006484985387,-0.589999675750736,-0.1649999618530309,-0.020000457763675428,2,0.017264841291003696,1.5555732163482425,21.940000534057614,-1.5714091088678064,21.940000534057614,1.30000858311795,21.770000457763672,0.017264841291003696
10045,2020-01-16,22.149999618530273,22.149999618530273,22.0,22.049999237060547,800400.0,0.0063607173190631805,1.9999809265864312,9.999809269498641,59.3406650988677,51.222761960603634,-0.5416496525944403,-0.45114074667039716,-0.6248691187219286,-0.02942818064735775,9.445041961920767,0.14999961853027344,-0.03154897532493095,0.44399967193603374,-0.08353296303620539,0.9715323069082729,0.18023335444991417,0.7077659894221533,-0.9028433682250956,100.0,52.633264839968014,0.2637663174861203,1,-0.4849996566772461,-0.46000003814697266,-0.7149996757507324,-0.30499935150146484,-0.4599990844726598,3,0.016704327115376616,-1.2666734483679412,22.01000022888184,1.5555732163482425,21.940000534057614,-1.5714091088678064,21.940000534057614,0.016704327115376616
10046,2020-01-17,22.11000061035156,22.200000762939453,22.040000915527344,22.170000076293945,599300.0,-0.001805824328107497,1.6666454740522927,-0.599992370634608,60.33522469964567,52.6097079845397,-0.4274592809807416,-0.3852116750784127,-0.565658042416981,-0.00736471999588062,9.332543289650223,0.15999984741210938,-0.042016979418285416,0.3750006675720172,-0.1750809600170733,0.9250822951611077,0.09995985377747019,0.6500414813665643,-0.7906168905883746,76.92311454323931,23.890657449918542,0.2750408137945456,1,-0.4099998474121058,-0.42000102996825817,-0.6750006675720179,-0.31500053405761363,0.14999961853028054,4,0.008141126196600457,1.9999809265864312,22.149999618530273,-1.2666734483679412,22.01000022888184,1.5555732163482425,21.940000534057614,0.008141126196600457
10047,2020-01-21,22.020000457763672,22.13999938964844,21.920000076293945,22.1200008392334,823200.0,-0.004070563098300006,2.142903854275835,1.6666878596177923,57.75403960351611,53.53740700837796,-0.2649948132341109,-0.2754686593560933,-0.4661221601566865,0.06894426092372896,9.51256476086916,0.21999931335449574,0.014098843258814497,0.2635004997253425,-0.2962469766217808,0.8232479760724658,-0.016373238448220917,0.5433742378989059,-0.6125550336828596,52.6316317823621,-4.203490327244815,0.27987373817356226,1,-0.30500030517578125,-0.3300008773803711,-0.5850005149841309,-0.22500038146972656,0.30999946594237926,1,0.006811971635422465,1.6666454740522927,22.11000061035156,1.9999809265864312,22.149999618530273,-1.2666734483679412,22.01000022888184,0.006811971635422465
10048,2020-01-22,21.75,22.13999938964844,21.700000762939453,22.09000015258789,1758500.0,-0.012261600915111526,-1.0000000000000162,3.399988555951859,50.234747249342504,54.10696917330696,0.05464738557630966,-0.033158642388649184,-0.17308544840146567,0.3229058419377573,9.255014552332966,0.4399986267089879,0.03850343973126158,0.010000038146973367,-0.5286536248725717,0.5486537011665185,-0.2593267933627992,0.2793268696567459,-0.2632990420333243,9.999847412109375,-45.729439179959556,0.2693268315097727,1,-0.034999847412109375,-0.06000041961669922,-0.3450002670288086,0.04500007629394531,-0.2199993133544922,2,0.021149383194145166,2.142903854275835,22.020000457763672,1.6666454740522927,22.11000061035156,1.9999809265864312,22.149999618530273,0.021149383194145166
10049,2020-01-23,21.790000915527344,21.96999931335449,21.530000686645508,21.68000030517578,1361300.0,0.0018391225529812427,-1.1463355632262873,-0.3235310617195301,66.46709937971212,55.69967972430735,0.1004594413562856,-0.08624472990339882,-0.1887879515597639,0.2702889098019483,8.822123419395602,0.4399986267089808,0.07342920758573968,0.05550088882446147,-0.4785003177086047,0.5895020953575276,-0.21149971444206983,0.32250149209099277,0.4099998474121094,38.805999891822026,-21.769707450811374,0.26700060326653247,1,0.07499980926513672,-0.10000133514404297,-0.407501220703125,-0.1900005340576172,0.6399993896484375,3,0.012390938002331264,-1.0000000000000162,21.75,2.142903854275835,22.020000457763672,1.6666454740522927,22.11000061035156,0.012390938002331264
10050,2020-01-24,21.65999984741211,21.899999618530273,21.46999931335449,21.899999618530273,1053200.0,-0.005966088235572209,2.5833392938035247,-2.1818039950062422,59.1715789343004,56.26419798278168,0.26455146332140345,0.03283860323577059,-0.04323520790403279,0.38615126103492514,8.438137680516617,0.4300003051757848,0.09886851207171077,-0.06650018692016602,-0.5999018242108924,0.4669014503705604,-0.333201005565531,0.20020063172519897,0.5266009140014631,26.02741873535234,-36.93003427056075,0.2667008186453639,1,0.17500019073486328,0.029999732971191406,-0.19250011444091797,-0.1099996566772461,1.2199993133544922,4,0.01523545364869805,-1.1463355632262873,21.790000915527344,-1.0000000000000162,21.75,2.142903854275835,22.020000457763672,0.01523545364869805
10051,2020-01-27,21.81999969482422,21.920000076293945,21.59000015258789,21.61000061035156,999400.0,0.0073868812806674455,-1.6399993896484375,-0.8749970197649338,62.087916118653844,58.02100931898062,0.12559781972756667,-0.1332030271623168,-0.18324688107045617,0.2092867567914496,8.353609956395179,0.3299999237060547,0.15445369313221136,0.09299964904785085,-0.4407501914027705,0.6267494894984722,-0.17387527117745805,0.35987456927315975,0.33793700866699083,52.238856957409176,-13.630504369293398,0.26687492022531056,1,0.015000343322753906,-0.13000011444091797,-0.3299999237060547,-0.26999950408935547,1.7100009918212926,0,-0.005957798468596787,2.5833392938035247,21.65999984741211,-1.1463355632262873,21.790000915527344,-1.0000000000000162,21.75,-0.005957798468596787
10052,2020-01-28,21.57999992370605,21.850000381469727,21.520000457763672,21.790000915527344,848500.0,-0.010999073074006382,1.0,-1.0000090826521344,52.791891933759864,58.20049764634145,0.34549356395346464,0.09928579083968359,0.06952868297052817,0.4246278925341933,8.430771367810841,0.3299999237060547,0.16811336046899328,-0.13900012969970987,-0.6767111229667684,0.39871086356734864,-0.40785562633323735,0.1298553669338176,0.5504192841796893,16.417999675465918,-49.51136136028549,0.2688554966335285,1,0.2550001144409215,0.10999965667724965,-0.09000015258788707,-0.09000015258788707,1.7199993133544993,1,0.031510672269687845,-1.6399993896484375,21.81999969482422,2.5833392938035247,21.65999984741211,-1.1463355632262873,21.790000915527344,0.031510672269687845
10053,2020-01-29,21.780000686645508,21.82999992370605,21.489999771118164,21.59000015258789,926300.0,0.009267875979913853,1.344836658050716,-0.9047601747486246,61.69156022850191,58.874969249588894,0.13456051361871602,-0.1020068910454981,-0.1199445888886288,0.20710832781852417,8.902729581536391,0.3400001525878871,0.17102162599705295,0.05850057601928782,-0.4798902751797023,0.5968914272182779,-0.21069484958020723,0.3276960016187829,0.32400172545898087,62.000274658203836,-8.730200312755812,0.2691954255994952,1,0.054999351501464844,-0.09000110626220703,-0.24750089645385742,-0.29000091552734375,1.6899986267089808,2,0.025252489427044722,1.0,21.57999992370605,-1.6399993896484375,21.81999969482422,2.5833392938035247,21.65999984741211,0.025252489427044722
10054,2020-01-30,21.96999931335449,21.96999931335449,21.729999542236328,21.84000015258789,840700.0,0.008723536304821033,2.692328007394839,0.68420418611653,59.25922188224076,58.86592000329701,-0.06896093205797271,-0.2886924546399747,-0.3005369993226559,0.0051483654908679455,9.105306160882897,0.2399997711181605,0.18622964883505588,0.23699922561645081,-0.31276091211962154,0.7867593633525232,-0.03788084325158536,0.511879294484487,0.10864297479999863,100.0,30.677080392933618,0.2748800688680355,1,-0.13499927520751598,-0.27999973297118785,-0.34499931335448863,-0.4799995422363246,0.4500007629394567,3,-0.02002724808650891,1.344836658050716,21.780000686645508,1.0,21.57999992370605,-1.6399993896484375,21.81999969482422,-0.02002724808650891
10055,2020-01-31,21.530000686645508,21.950000762939453,21.479999542236328,21.899999618530273,875400.0,-0.02002724808650891,1.0,-2.8461640036974236,44.49541404807047,57.10594104201089,0.30602372725039473,0.18355736171002235,0.14588321502883872,0.4322620178402943,9.079811921007877,0.4899997711181605,0.17927890951139958,-0.21749944686889577,-0.7262805312291647,0.29128163749137315,-0.47188998904902846,0.03689109531123691,0.5242958825169808,10.204319952043857,-53.72626137079435,0.25439054218013435,1,0.27499866485595703,0.1399993896484375,0.15999889373779297,-0.06500053405761719,0.8899993896484375,4,0.041802117502417024,2.692328007394839,21.96999931335449,1.344836658050716,21.780000686645508,1.0,21.57999992370605,0.041802117502417024
10056,2020-02-03,21.770000457763672,21.809999465942386,21.559999465942386,21.56999969482422,910300.0,0.01114722542795965,-1.2727146622278442,-0.5405441629808336,46.222217324335254,55.82462745543524,0.014218206441078962,-0.024626335369021035,-0.08928704018894962,0.18511286112492797,8.961957917044042,0.27999877929687855,0.1619524851411107,0.001500320434569602,-0.4716206988172189,0.4746213396863581,-0.23506018919132643,0.23806083006046563,0.2609242211664977,59.18388795683983,-0.9440552892032343,0.23656050962589442,2,0.03499889373779297,-0.10000038146972656,-0.0800008773803711,-0.35500049591064453,0.10999870300292969,0,0.05098753696199765,1.0,21.530000686645508,2.692328007394839,21.96999931335449,1.344836658050716,21.780000686645508,0.05098753696199765
10057,2020-02-04,21.770000457763672,21.899999618530273,21.63999938964844,21.8799991607666,1461000.0,0.0,2.4666785346438496,-0.549991416963894,46.222217324335254,55.378790797101104,-0.027908527883568013,0.006418771207556517,-0.09370697676616757,0.17373943123067193,9.19599981249884,0.2600002288818324,0.12198269311540955,-0.017999744415284624,-0.45442561348386334,0.4184261246532941,-0.23621267894957398,0.20021319011900474,0.23848720654347133,59.18388795683983,2.3033991122372086,0.21821293453428992,2,-0.05000114440918324,-0.10000038146972656,-0.0800008773803711,-0.375,-1.2600002288818324,1,0.08084520862994204,-1.2727146622278442,21.770000457763672,1.0,21.530000686645508,2.692328007394839,21.96999931335449,0.08084520862994204
10058,2020-02-05,21.729999542236328,21.84000015258789,21.600000381469727,21.82999992370605,1695800.0,-0.0018374329208191709,2.999968211078439,0.909105096148812,43.69367627816016,52.84841045248422,0.010009582006272666,0.07051217440088209,-0.04868820314296585,0.20473326468577113,9.49364275404792,0.23999977111816406,0.07821149843087483,-0.07100067138672017,-0.4823093188377534,0.34030797606431307,-0.276654995112235,0.13465365233879467,0.25694858803271003,51.02043199520475,-1.6434655872663555,0.20565432372551626,2,-0.01000022888183949,-0.05999946594238281,0.01750040054321289,-0.39499950408935547,0.8800010681152308,2,0.0722503326230004,2.4666785346438496,21.770000457763672,-1.2727146622278442,21.770000457763672,1.0,21.530000686645508,0.0722503326230004
10059,2020-02-06,21.86000061035156,22.899999618530273,21.71999931335449,22.299999237060547,3018800.0,0.005982561935289121,-2.2777730682829427,4.399969482538482,43.438939411069605,51.100339394347465,-0.1218294867600207,-0.01704542124637598,-0.17334681689855458,0.06814601879628057,10.570062058442472,1.1800003051757848,0.04580112920085355,0.03150033950805309,-0.3090424365735984,0.3720431155897046,-0.1387710485327709,0.20177172754887707,-0.3900012969970703,26.760637161865137,-19.092870503598416,0.17027138804082514,2,0.32999897003174183,0.15999889373779652,-0.11250066757201793,-0.5250005722045863,-0.5799999237060511,3,0.07365044181382752,2.999968211078439,21.729999542236328,2.4666785346438496,21.770000457763672,-1.2727146622278442,21.770000457763672,0.07365044181382752
10060,2020-02-07,22.299999237060547,22.57999992370605,21.90999984741211,21.90999984741211,2566700.0,0.020128024447567006,-2.4359032043506996,-0.8863650156489702,53.63981958386201,50.16166200159281,-0.515731766640485,-0.42529323247202555,-0.6024576303378879,-0.37754380027840995,11.48645109922581,0.7199993133544922,0.06108546933026204,0.4374990463256836,0.05181470928543419,0.823183383365933,0.24465687780556067,0.6303412148458065,-0.8013999176025415,55.223857227854,12.751018177414352,0.1928421685201247,2,-0.1099996566772461,-0.2799997329711914,-0.5399994850158691,-0.9649991989135742,1.9800014495849645,4,0.00538120373717188,-2.2777730682829427,21.86000061035156,2.999968211078439,21.729999542236328,2.4666785346438496,21.770000457763672,0.00538120373717188
10061,2020-02-10,22.38999938964844,22.46999931335449,22.13999938964844,22.309999465942386,1345900.0,0.004035881420046072,1.7500019868234908,0.20512833052936344,57.08810048582576,50.639018507377905,-0.5770583938203373,-0.49167128974834995,-0.6912605749889273,-0.4780387347044268,12.758723233072322,0.3299999237060476,0.04344909010958631,0.4964992523193388,0.04762857402377563,0.9453699306149019,0.2720639131715572,0.7209345914671204,-0.8633720642089919,60.76919013929549,18.772483849439524,0.2244353391477821,2,-0.19999980926514027,-0.3699998855590856,-0.6924996376037633,-1.0549993515014684,1.0100002288818324,0,0.0013399145807648782,-2.4359032043506996,22.299999237060547,-2.2777730682829427,21.86000061035156,2.999968211078439,21.729999542236328,0.0013399145807648782
10062,2020-02-11,22.399999618530273,22.46999931335449,22.270000457763672,22.3799991607666,750400.0,0.0004466381935881447,1.4999880790597429,0.2500059604701619,63.82977687271169,50.87659813451232,-0.512392984171246,-0.49059566259462883,-0.694442259520013,-0.5000191855007046,13.468152418418583,0.19999885559081676,0.052408350371088375,0.48349952697753906,-0.01930370698280015,0.9863027609378783,0.23209790999736768,0.7349011439577104,-0.8459048472290078,61.53843896627512,14.854289801768218,0.2514016169801699,2,-0.21000003814697266,-0.3599996566772461,-0.7100000381469727,-1.0649995803833008,0.5100002288818359,1,-0.023214306545501162,1.7500019868234908,22.38999938964844,-2.4359032043506996,22.299999237060547,-2.2777730682829427,21.86000061035156,-0.023214306545501162
10063,2020-02-12,22.26000022888184,22.440000534057614,22.25,22.38999938964844,1016700.0,-0.006249972858598629,-1.5333468967357151,-6.499809269502194,59.59182720191833,50.91355428114316,-0.3320655453192636,-0.3429781674556587,-0.5423406131303672,-0.371498687145408,13.986706460646086,0.19000053405761363,0.0397451249348606,0.3275001525878949,-0.19829203583828914,0.8532923410140789,0.0646040583748011,0.5903962468009887,-0.6789873606359933,45.762777616138564,-1.838677793284404,0.26289609421309224,2,-0.07000064849853871,-0.2100000381469762,-0.5700006484985387,-0.9250001907348668,-0.860000610351566,2,-0.07861635139290857,1.4999880790597429,22.399999618530273,1.7500019868234908,22.38999938964844,-2.4359032043506996,22.299999237060547,-0.07861635139290857
10064,2020-02-13,22.38999938964844,22.450000762939453,22.07999992370605,22.170000076293945,1049000.0,0.005840034116348702,1.1764623385074735,-1.6923133353874418,64.89796839869717,53.18050476454613,-0.44278606357354633,-0.4669919934140516,-0.6594444915125273,-0.5140937325037918,14.117825195466343,0.370000839233402,0.07130193848671595,0.43849935531616424,-0.12518255398656208,1.0021812646188906,0.1566584006647993,0.7203403099675292,-0.782606786396908,71.64171456388712,20.4309412598249,0.2818409546513635,2,-0.15999984741211293,-0.32499980926514027,-0.7849998474121129,-1.0549993515014684,-2.9200000762939524,3,0.009825869883892446,-1.5333468967357151,22.26000022888184,1.4999880790597429,22.399999618530273,1.7500019868234908,22.38999938964844,0.009825869883892446
10065,2020-02-14,22.520000457763672,22.56999969482422,22.31999969482422,22.399999618530273,872000.0,0.005806211329122846,1.272734366194741,0.5454600625959007,64.46283662364362,55.20724024224707,-0.4666619090591695,-0.5985397013702638,-0.7734842958159298,-0.6544658902866232,14.20425373235078,0.25,0.0723813780477407,0.5500003814697259,-0.06322195583763346,1.1632227187770852,0.24338921281604797,0.8566115501234037,-0.886755714206565,89.79606930296113,37.11605083822326,0.3066111686536788,2,-0.2700004577636719,-0.4550008773803711,-0.9225006103515625,-1.1850004196166992,-3.470001220703125,4,-0.05506215567996042,1.1764623385074735,22.38999938964844,-1.5333468967357151,22.26000022888184,1.4999880790597429,22.399999618530273,-0.05506215567996042
10066,2020-02-18,22.290000915527344,22.51000022888184,22.270000457763672,22.43000030517578,1994100.0,-0.010213123337527996,-1.6666596024244873,-1.166653421282683,64.73032362431388,57.26369649780025,-0.17337552659627775,-0.3735138080965541,-0.5353474669064227,-0.4385155542618975,14.054863465348971,0.25,0.06267031973665382,0.3110008239746094,-0.31600176112890566,0.9380034090781244,-0.002500468577149917,0.6245021165263687,-0.6314210744707722,42.85736528857461,-13.814310836505094,0.3135012925517579,2,-0.04000091552734375,-0.10500144958496094,-0.6950011253356934,-0.9550008773803711,-4.55000114440918,1,0.08927768907052491,1.272734366194741,22.520000457763672,1.1764623385074735,22.38999938964844,-1.5333468967357151,22.26000022888184,0.08927768907052491
10067,2020-02-19,22.170000076293945,22.36000061035156,22.15999984741211,22.290000915527344,873000.0,-0.005383617510298366,-1.8571272870941304,0.8571525885558583,58.36909273978999,58.89429832687023,0.010428933781593486,-0.2547609115081855,-0.4126268907002064,-0.3354800969710432,14.296548752438836,0.20000076293944957,0.12293511288758907,0.18350000381469656,-0.4491307803447775,0.8161307879741706,-0.13281538826504047,0.4998153958944336,-0.4865918396879003,18.367386658674555,-36.07579046434008,0.3163153920797375,2,0.1399993896484375,0.0149993896484375,-0.5850005149841309,-0.8350000381469727,-2.590000152587894,2,0.05548035805157925,-1.6666596024244873,22.290000915527344,1.272734366194741,22.520000457763672,1.1764623385074735,22.38999938964844,0.05548035805157925
10068,2020-02-20,22.209999084472656,22.229999542236328,22.06999969482422,22.190000534057614,1081500.0,0.001804195220616256,4.333375719235782,-0.1666534212827126,55.50458595192964,60.23492572029912,0.051046275634409,-0.2725023037377916,-0.4522867126697214,-0.3899890340470158,15.336034333081294,0.15999984741210938,0.1671809344122117,0.2004990577697754,-0.42937021592842584,0.8303683314679766,-0.11443557907932345,0.5154336946188742,-0.5022590202281272,27.9998779296875,-19.826370445899826,0.3149346368490999,2,0.03500080108642578,-0.024999618530273438,-0.5824995040893555,-0.8749990463256836,-2.6699981689453125,3,0.03151737018435252,-1.8571272870941304,22.170000076293945,-1.6666596024244873,22.290000915527344,1.272734366194741,22.520000457763672,0.03151737018435252
10069,2020-02-21,22.059999465942386,22.21999931335449,22.0,22.13999938964844,1244500.0,-0.00675369764581113,-1.2000057220785267,-4.000286123032193,64.0211362553791,61.388405350467686,0.2597105356954046,-0.10670896210251257,-0.3004601189103546,-0.25472054728797744,15.717124186078097,0.21999931335448863,0.21214020326944194,0.03699951171875426,-0.5845804881209737,0.6585795115584823,-0.27379048820110796,0.3477895116386165,-0.3284142106121415,10.526227730856856,-40.32153007632385,0.3107899999198636,2,0.225000381469723,0.12499999999999645,-0.4175000190734899,-0.7249994277954137,-0.9799995422363352,4,-0.02991839815912334,4.333375719235782,22.209999084472656,-1.8571272870941304,22.170000076293945,-1.6666596024244873,22.290000915527344,-0.02991839815912334
10070,2020-02-24,21.989999771118164,22.100000381469727,21.780000686645508,21.809999465942386,1208500.0,-0.0031731503408370942,-1.6666878596178911,-2.2500059604701175,56.39533142968038,61.31143101089597,0.31414848389289673,-0.011298149309215688,-0.22167208947010408,-0.20479871483950163,15.84319716810691,0.31999969482421875,0.26993147634190606,-0.049500179290770774,-0.6475836084316171,0.5485832498500756,-0.34854189386119216,0.24954153527965062,-0.23504622852392032,28.76701591200049,-20.157703660793068,0.2990417145704228,2,0.18500041961669922,0.19499969482421875,-0.33500003814697266,-0.6549997329711914,-1.4699993133544922,0,-0.11459756634802076,-1.2000057220785267,22.059999465942386,4.333375719235782,22.209999084472656,-1.8571272870941304,22.170000076293945,-0.11459756634802076
10071,2020-02-25,21.690000534057614,22.06999969482422,21.63999938964844,21.96999931335449,960900.0,-0.013642530249344142,-1.2631531395874775,-1.5555461365659613,48.01980244763985,59.55476718588799,0.5636885845061528,0.2935109773832103,0.08510014615273676,0.08004019286114428,16.22145843525554,0.4300003051757777,0.3155747603226118,-0.34299945831299183,-0.9538172853628879,0.26781836873690423,-0.6484083718379381,-0.03759054478804558,1.2099990844726598,6.9445916161564165,-39.00186367180302,0.3054089135249474,2,0.4149990081787145,0.4949989318847692,-0.012500762939449572,-0.355000495910641,-0.9400005340576136,1,-0.12171513287202274,-1.6666878596178911,21.989999771118164,-1.2000057220785267,22.059999465942386,4.333375719235782,22.209999084472656,-0.12171513287202274
10072,2020-02-26,22.26000022888184,22.40999984741211,21.649999618530273,21.809999465942386,2767200.0,0.026279376707677438,1.0266672770182483,-1.6071525885558584,60.39218120878165,59.64369540887281,-0.03157936023221808,-0.2349803092016245,-0.4636263656116526,-0.4995641248901457,16.24198157341275,0.7600002288818359,0.31374906382704637,0.19300022125244354,-0.3865490608195863,0.7725495033244734,-0.09677441978357137,0.48277486228845845,0.6147993850707962,80.51954164210271,33.76021866422664,0.28977464103601497,2,-0.15500068664551137,-0.07500076293945668,-0.5650000572204625,-0.9250001907348668,-1.0300006866455114,2,-0.20305482530494667,-1.2631531395874775,21.690000534057614,-1.6666878596178911,21.989999771118164,-1.2000057220785267,22.059999465942386,-0.20305482530494667
10073,2020-02-27,22.32999992370605,22.489999771118164,21.700000762939453,22.0,3454600.0,0.003144640346112393,1.4307676055718088,0.7333319204848817,59.43775254217814,59.03700475814847,-0.10125324395692203,-0.2758033345428217,-0.5162589303118565,-0.5782202357474979,16.239715568377605,0.7899990081787109,0.2948137337318144,0.23549995422363068,-0.33888170813141727,0.8098816165786786,-0.05169087695389152,0.5226907854011529,0.5201036857604997,81.17649698751198,30.570236063636543,0.28719083117752364,2,-0.225000381469723,-0.14500045776366832,-0.6275000572204554,-0.9949998855590785,-1.129999160766598,3,-0.12315270978037651,1.0266672770182483,22.26000022888184,-1.2631531395874775,21.690000534057614,-1.6666878596178911,21.989999771118164,-0.12315270978037651
10074,2020-02-28,21.530000686645508,22.07999992370605,20.979999542236328,22.049999237060547,4133000.0,-0.03582620867863262,2.793105262638687,-1.575753547380302,36.49123722827774,55.92904926977449,0.6301983009374759,0.5159976294937287,0.29087996357436197,0.20822307195659562,17.131558632953332,1.350000381469723,0.23515961944596597,-0.5424993515014656,-1.1683582533918049,0.08335955038887377,-0.8554288024466352,-0.2295699005562959,1.2959008384246822,36.423911327249186,-13.036524843789735,0.31292945094516983,2,0.21499919891357422,0.40999889373779297,0.1724991798400879,-0.19500064849853516,0.37999916076660156,4,-0.09242915502332094,1.4307676055718088,22.32999992370605,1.0266672770182483,22.26000022888184,-1.2631531395874775,21.690000534057614,-0.09242915502332094
10075,2020-03-02,22.43000030517578,22.520000457763672,21.450000762939453,21.51000022888184,2534700.0,0.041802117502417024,-1.057693683185422,-1.7692358479838834,50.54646118697659,54.35306455451479,-0.3172752960073133,-0.33004049611049524,-0.5913747196733965,-0.6973625528834688,16.7573750753024,1.0699996948242188,0.21584875051403074,0.31250028610229563,-0.277517182503793,0.9025177547083842,0.017491551799253102,0.6075090204053382,0.32206514058105284,94.15583772188396,44.220470230331756,0.29500873430304425,3,-0.6800003051757812,-0.49000072479248047,-0.6525001525878906,-1.0950002670288086,-0.4799995422363281,0,-0.06018726540802655,2.793105262638687,21.530000686645508,1.4307676055718088,22.32999992370605,1.0266672770182483,22.26000022888184,-0.06018726540802655
10076,2020-03-03,22.8799991607666,22.979999542236328,22.3700008392334,22.479999542236328,2289900.0,0.02006236511227244,1.0333277172548185,0.4347821579989443,55.85366057896016,54.07357209220036,-0.7540813612779083,-0.7300471431464857,-1.019323298197179,-1.1478326622717745,16.619374507633044,0.6099987030029297,0.18063592480189072,0.7069992065429673,0.049633322214411635,1.364365090871523,0.3783162643786895,1.0356821487072452,-1.8999996185302734,94.99998092651367,44.61012163829389,0.3286829421642777,3,-0.8999996185302734,-0.8999996185302734,-1.1174993515014648,-1.3749990463256836,-0.9299983978271484,1,-0.10314680024332035,-1.057693683185422,22.43000030517578,2.793105262638687,21.530000686645508,1.4307676055718088,22.32999992370605,-0.10314680024332035
10077,2020-03-04,23.53000068664551,23.6200008392334,23.10000038146973,23.15999984741211,1738600.0,0.028409158641644394,-1.1224518394245417,0.9250029802350899,63.77441801001752,54.99244232087679,-1.3308301063700192,-1.3085218550908984,-1.6412011015910402,-1.7996399817649475,17.283928484450204,0.7400016784667969,0.15251714175418485,1.269000720977786,0.4012414278568741,2.136760014098698,0.8351210744173301,1.702880367538242,-2.510001144409184,96.59090498590815,43.73141136557319,0.43387964656045563,3,-1.230000495910648,-1.230000495910648,-1.7675008773803746,-1.980000495910648,-1.360000610351566,2,-0.1181470720578136,1.0333277172548185,22.8799991607666,-1.057693683185422,22.43000030517578,2.793105262638687,21.530000686645508,-0.1181470720578136
10078,2020-03-05,23.29999923706055,23.489999771118164,23.059999465942386,23.270000457763672,1944900.0,-0.00977481695168414,1.0975632449129424,0.08107759798337884,59.660297497849676,54.50790468115129,-1.0392392577299816,-1.0064715173750969,-1.4009652901860257,-1.5704050395592226,17.802840817139092,0.470001220703125,0.13610971422600926,0.9604992866516149,0.014472415944737804,1.906526157358492,0.48748585129817457,1.4335127220050552,-2.1759996429443405,87.87873314544046,35.85031263001956,0.47301343535343887,3,-0.9999990463256871,-0.9999990463256871,-1.5374994277954137,-1.7499990463256871,-1.2599983215332067,3,-0.08884119152809755,-1.1224518394245417,23.53000068664551,1.0333277172548185,22.8799991607666,-1.057693683185422,22.43000030517578,-0.08884119152809755
10079,2020-03-06,23.46999931335449,23.520000457763672,22.690000534057614,22.8700008392334,1368800.0,0.007296140852379951,1.3714257687969105,20.000762970495988,59.99999196905514,54.9084225188596,-1.10432932504143,-1.106395593163036,-1.5527417429142147,-1.7393924871072812,16.858283471039368,0.8299999237060582,0.15551647859612316,1.049999427795406,0.006765902765618392,2.0932329528251934,0.5283826652805104,1.5716161903103014,-2.2461596694335917,93.08748752971977,43.94296533032674,0.521616762514894,3,-1.1699991226196254,-1.1699991226196254,-1.707499504089352,-1.8349990844726527,-0.2999992370605433,4,-0.09671915708678358,1.0975632449129424,23.29999923706055,-1.1224518394245417,23.53000068664551,1.0333277172548185,22.8799991607666,-0.09671915708678358
10080,2020-03-09,22.420000076293945,24.5,21.5,22.5,1967100.0,-0.04473793215933719,-2.1249998758236615,-0.13333354526149896,51.16695881871722,55.25810656009042,0.014617093031084494,-0.04948221969645061,-0.49376520229109744,-0.6914422989043203,15.90171947715637,3.0,0.15872372701392834,-0.005999851226807351,-1.0477066213712867,1.035706918917672,-0.526853236299047,0.5148535338454323,-1.1003139845605467,30.666669209798176,-18.476982685381767,0.52085338507224,3,0.31999969482421875,0.31999969482421875,-0.6575002670288086,-0.7300004959106445,0.26000022888183594,0,-0.02274755696460018,1.3714257687969105,23.46999931335449,1.0975632449129424,23.29999923706055,-1.1224518394245417,23.53000068664551,-0.02274755696460018
10081,2020-03-10,22.420000076293945,22.86000061035156,21.530000686645508,22.559999465942386,2509800.0,0.0,2.5945862351601128,1.7499940395298825,52.293579265953845,54.35826189977622,0.14422392253389305,-0.04966579435856033,-0.4842804195866677,-0.6901590330423417,14.89346157642536,1.3299999237060511,0.15696104191068372,-0.007499885559081321,-1.0490747744461686,1.034075003328006,-0.5282873300026267,0.5132875588844641,-0.9200000762939453,30.666669209798176,-21.44589273504273,0.5207874444435436,3,0.31999969482421875,0.31999969482421875,-0.6825003623962402,-0.7300004959106445,0.9699993133544957,1,-0.020963394815125436,-2.1249998758236615,22.420000076293945,1.3714257687969105,23.46999931335449,1.0975632449129424,23.29999923706055,-0.020963394815125436
10082,2020-03-11,21.8799991607666,22.09000015258789,21.43000030517578,22.040000915527344,2090100.0,-0.024085678576706182,4.076917433884752,1.142874659400516,47.22689086405474,53.00149949109585,0.6980616967652438,0.47366562017492697,0.061382621138733384,-0.1488084911933214,13.883048563393285,0.9899997711181641,0.16881646493947855,-0.5215007781982415,-1.5915379165615313,0.5485363601650484,-1.0565193473798864,0.013517790983403444,2.6200008392333984,14.657944635938676,-38.83150189440714,0.5350185691816453,3,0.8600006103515625,0.8600006103515625,-0.14249944686889648,-0.18999958038330078,1.2600002288818395,2,0.0031993420867388878,2.5945862351601128,22.420000076293945,-2.1249998758236615,22.420000076293945,1.3714257687969105,23.46999931335449,0.0031993420867388878
10083,2020-03-12,20.51000022888184,21.049999237060547,19.65999984741211,20.790000915527344,2015400.0,-0.06261421318248173,2.47501007321859,1.749985099002207,39.19107647911332,53.301481630077575,1.9922503878437752,1.7980222851884982,1.4215632982829725,1.2115535554016894,13.591646486311436,2.219999313354492,0.1905861126167494,-1.803999710083005,-3.1684565330526233,-0.4395428871133866,-2.4862281215678124,-1.1217712985981976,3.9285997772216774,17.56199079901361,-39.65339183355884,0.6822284114848083,3,1.5699996948242152,1.5699996948242152,1.1849994659423793,1.1799993515014613,2.7600002288818324,3,0.08093612037480735,4.076917433884752,21.8799991607666,2.5945862351601128,22.420000076293945,-2.1249998758236615,22.420000076293945,0.08093612037480735
10084,2020-03-13,22.61000061035156,22.6200008392334,20.88999938964844,21.15999984741211,2522300.0,0.1023890959548861,1.3537415142518998,-5.178561453941103,53.36957019759096,53.61516040903473,0.0687931392248764,-0.30003397402249377,-0.664377967752781,-0.884692776469457,13.16350669773978,2.110000610351559,0.18402136137946457,0.28500061035155966,-1.0855695328183153,1.6555707535214346,-0.400284461233376,0.9702856819364953,1.6374553894043018,60.95042706480328,0.13087797704345405,0.685285071584937,3,-0.5300006866455043,-0.5300006866455043,-0.9150009155273402,-0.9200010299682582,-0.09000015258788707,4,-0.02521006985569263,2.47501007321859,20.51000022888184,4.076917433884752,21.8799991607666,2.5945862351601128,22.420000076293945,-0.02521006985569263
10085,2020-03-16,21.280000686645508,22.36000061035156,19.940000534057614,20.989999771118164,2072900.0,-0.05882352444949235,-1.0251051835204976,0.20000052616486372,47.99609058769088,52.74209707667148,1.3617088222370484,0.9826880508141329,0.6806351851267465,0.43976870305146676,12.685676013889852,2.6700000762939453,0.14288574374502616,-0.982999324798584,-2.4266653725046012,0.46066672290743327,-1.7048323486515926,-0.26116630094557536,2.783957067016601,50.62501415609981,-16.30671582315911,0.7218330238530083,3,0.7999992370605469,0.7999992370605469,0.8249988555908203,0.7399988174438477,1.3199996948242223,0,0.08881575792591612,1.3537415142518998,22.61000061035156,2.47501007321859,20.51000022888184,4.076917433884752,21.8799991607666,0.08881575792591612
10086,2020-03-17,24.28000068664551,24.399999618530273,21.51000022888184,21.549999237060547,2609100.0,0.14097743906007887,-1.0569394582993126,9.41376838283656,57.97788500043542,52.09803785338458,-1.5855545536352764,-1.9611302306317562,-2.272727974326866,-2.546305398931576,11.921595703519584,3.1199989318847656,0.31800320804030235,1.9175006866455107,0.21490989965984753,3.620091473631174,1.0662052931526809,2.7687960801383404,-4.620000839233402,97.46837684221123,30.922975788902022,0.8512953934928311,3,-2.2000007629394567,-2.2000007629394567,-2.1750011444091832,-2.260001182556156,-2.159999847412113,1,-0.06589787216726739,-1.0251051835204976,21.280000686645508,1.3537415142518998,22.61000061035156,2.47501007321859,20.51000022888184,-0.06589787216726739
10087,2020-03-18,23.399999618530273,25.07999992370605,22.43000030517578,22.93000030517578,2514600.0,-0.0362438650423621,-2.605443341987765,0.17216082922811088,53.97178766836211,51.46598120566374,-0.8112444364561391,-1.0374463559024036,-1.3563213026176442,-1.6565558419041793,11.757302236147336,2.64999961853027,0.36616370610607873,0.9759996414184577,-0.7851648887949665,2.737164171631882,0.0954173763117474,1.856581906525168,-3.645199775695801,69.00368484266666,4.131017893981195,0.8805822651067116,3,-1.0299997329711914,-1.0299997329711914,-1.2950000762939453,-1.380000114440918,-1.1700000762939453,2,-0.0004273602155921985,-1.0569394582993126,24.28000068664551,-1.0251051835204976,21.280000686645508,1.3537415142518998,22.61000061035156,-0.0004273602155921985
10088,2020-03-19,22.90999984741211,23.81999969482422,22.100000381469727,23.459999084472656,1617700.0,-0.02094016150026501,1.7086593596717559,-1.1702128523020108,55.24315720652308,50.93744400982684,-0.4273212580584058,-0.5189207390684416,-0.837760581193038,-1.159078943083344,11.833429941115266,1.7199993133544922,0.3435190177064307,0.45099983215332173,-1.3200525950931805,2.222052259399824,-0.4345263814699294,1.3365260457765729,-2.942192001342775,57.78209466981349,-10.247590835796728,0.8855262136232515,3,-0.5399999618530273,-0.5399999618530273,-0.7950000762939453,-0.8900003433227539,-0.21999931335449574,3,0.01003926424130075,-2.605443341987765,23.399999618530273,-1.0569394582993126,24.28000068664551,-1.0251051835204976,21.280000686645508,0.01003926424130075
10089,2020-03-20,21.399999618530273,23.15999984741211,21.200000762939453,22.61000061035156,1998600.0,-0.0659100933626765,-1.4347834328275104,2.2000048550759757,46.25998362478455,50.39222454383433,0.8472699505293235,0.9898487921752981,0.6890011907895257,0.35176949150016057,12.039659334270553,1.9599990844726562,0.17827289547710734,-1.0260004043579087,-2.8520964551695442,0.8000956464537268,-1.9390484297637265,-0.11295237895209098,-1.2277040893554698,28.404654821807675,-34.819896151832204,0.9130480254058178,3,0.9700002670288086,0.9700002670288086,0.7200002670288086,0.619999885559082,1.4400005340576172,4,0.08738321834427332,1.7086593596717559,22.90999984741211,-2.605443341987765,23.399999618530273,-1.0569394582993126,24.28000068664551,0.08738321834427332
10090,2020-03-23,19.46999931335449,21.450000762939453,19.26000022888184,21.34000015258789,2198700.0,-0.09018693175604531,1.0956922254173542,1.5454539722473195,38.819675428127724,48.8951241174092,2.586840128623816,2.868443618882033,2.6036880537933804,2.271403755908228,12.925558146466127,2.1900005340576136,-0.012168300858590442,-2.830000686645512,-5.081072997070276,-0.5789283762207482,-3.955536841857896,-1.7044645314331284,5.6100006103515625,3.6082318811700897,-53.30028862652118,1.1255361552123828,3,2.7000007629394567,2.7000007629394567,2.677500247955326,2.550000190734867,2.90000152587891,0,0.15665132264884996,-1.4347834328275104,21.399999618530273,1.7086593596717559,22.90999984741211,-2.605443341987765,23.399999618530273,0.15665132264884996
10091,2020-03-24,19.049999237060547,20.489999771118164,18.850000381469727,19.84000015258789,1771100.0,-0.021571653369595323,-1.7563046760548933,0.4224601930399138,35.08654878779883,47.54619722004742,2.769808868009033,3.2469956612185413,2.998342844462208,2.6737001104972364,13.485954922808737,1.6399993896484375,-0.2513438428467012,-3.118000698089599,-5.789949577421115,-0.4460518187580824,-4.453975137755357,-1.7820262584238407,5.9136006927490214,3.2102547397463947,-46.667843672614055,1.335974439665759,3,2.9150009155273438,2.9150009155273438,3.1075005531311035,2.9700002670288086,3.230001449584961,1,0.18635177357397925,1.0956922254173542,19.46999931335449,-1.4347834328275104,21.399999618530273,1.7086593596717559,22.90999984741211,0.18635177357397925
10092,2020-03-25,17.739999771118164,19.51000022888184,17.420000076293945,18.959999084472656,3682900.0,-0.06876637891900084,-1.24731355910478,1.5443011386133834,32.73292132234461,46.8286244248509,3.8339747206193273,4.428033122804798,4.2617717026004485,3.9607533118821863,14.701388729708187,2.090000152587894,-0.41586922416442107,-4.202000141143799,-7.526199373790909,-0.8778009084966882,-5.864099757467354,-2.5399005248202435,6.979056176757812,4.999995529651375,-38.41597499210087,1.6620996163235553,3,3.510000228881836,3.510000228881836,4.477499961853027,4.279999732971191,4.479999542236325,2,0.2468997251762175,-1.7563046760548933,19.049999237060547,1.0956922254173542,19.46999931335449,-1.4347834328275104,21.399999618530273,0.2468997251762175
10093,2020-03-26,19.57999992370605,19.75,17.729999542236328,17.75,4445900.0,0.10372041580200708,-1.160427327499773,-1.5000007817006964,39.05458838086606,45.23807088965924,2.0653773105957427,2.4996023317879086,2.3956217196923184,2.1081137757097075,15.664387537456076,2.020000457763672,-0.5618028941588875,-2.2244999885559125,-5.704950730512444,1.2559507534006187,-3.964725359534178,-0.4842746175776469,4.701112671875002,37.63066086309849,0.4772394460770073,1.7402253709782658,3,1.6700000762939489,1.6700000762939489,2.6674995422363317,2.4399995803833043,2.3199996948242223,3,0.13534216694872647,-1.24731355910478,17.739999771118164,-1.7563046760548933,19.049999237060547,1.0956922254173542,19.46999931335449,0.13534216694872647
10094,2020-03-27,19.540000915527344,20.06999969482422,19.01000022888184,19.299999237060547,1257000.0,-0.002042850272449659,-1.5853655132630697,0.13114846364624647,41.408117179486624,44.506073844303216,1.8149631595971911,2.511644789082812,2.4062103080887596,2.1378269070050706,15.846266391654293,1.0599994659423793,-0.6460360673766239,-2.164999008178711,-5.789300129078185,1.4593021127207635,-3.977149568628448,-0.3528484477289737,4.329444928896482,52.605470918617755,14.027106017320676,1.812150560449738,3,1.7099990844726562,1.7099990844726562,2.6749987602233887,2.4799985885620117,2.4699993133544957,4,0.16120775183931246,-1.160427327499773,19.57999992370605,-1.24731355910478,17.739999771118164,-1.7563046760548933,19.049999237060547,0.16120775183931246
10095,2020-03-30,21.07999992370605,21.229999542236328,19.59000015258789,20.0,1933000.0,0.07881263746282419,1.3768121550703025,4.499968211078424,46.3387972446628,43.212841871439586,0.2722394330069484,0.9120844907370405,0.8495761347288138,0.6016617746546018,16.91940042617303,1.6899986267089844,-0.5152554600410966,-0.5574999809265186,-4.175227613640846,3.060227651787809,-2.3663637972836824,1.251363835430645,2.402479174629981,96.06300158645362,54.150570381121995,1.8088638163571635,3,0.17000007629394887,0.17000007629394887,1.154999732971195,0.9399995803833043,0.3099994659423899,0,0.08349147226051867,-1.5853655132630697,19.540000915527344,-1.160427327499773,19.57999992370605,-1.24731355910478,17.739999771118164,0.08349147226051867
10096,2020-03-31,20.520000457763672,21.46999931335449,20.350000381469727,21.040000915527344,2353000.0,-0.026565439656981105,-1.6046468302549552,-0.4814819393498429,46.288212698549856,42.359111319238224,0.27132622286674746,1.3557219912301584,1.3873796965689635,1.1635550397940762,17.249935648040484,1.119998931884762,-0.6932325401669459,-0.9994995117187493,-4.600502259046586,2.601503235609087,-2.8000008853826657,0.8010018619451671,2.598729899249836,76.5432337147718,29.895143577577237,1.8005013736639175,3,0.09999942779541016,0.7299995422363281,1.6599993705749512,1.4999990463256836,1.010000228881836,1,0.09015596199803122,1.3768121550703025,21.07999992370605,-1.5853655132630697,19.540000915527344,-1.160427327499773,19.57999992370605,0.09015596199803122
10097,2020-04-01,20.75,20.940000534057614,19.809999465942386,20.040000915527344,1545500.0,0.01120855443983726,1.0733961650048827,-1.3653816527894949,50.698486011350596,41.85414785310796,-0.4180716133884985,0.9557762269663783,1.1403006513638232,0.9323351464900647,16.591505355584037,1.1300010681152273,-0.7124128275641866,-0.6304999351501479,-4.117555565792671,2.856555695492375,-2.3740277504714093,1.1130278801711135,2.026806540170334,80.74868028296088,29.164717781258325,1.7435278153212623,4,-0.46000003814697266,0.5,1.3949995040893555,1.2699995040893555,1.6200008392333984,2,0.073734972850386,-1.6046468302549552,20.520000457763672,1.3768121550703025,21.07999992370605,-1.5853655132630697,19.540000915527344,0.073734972850386
10098,2020-04-02,21.229999542236328,21.32999992370605,20.40999984741211,20.520000457763672,1294700.0,0.023132508059582113,1.0219785287003698,1.0,45.56554857120443,41.77698840271017,-1.2979318673778408,0.3296472940535118,0.657151353878298,0.4620372873657388,15.888109051285287,0.9200000762939418,-1.1156039323747216,-0.04700040817260742,-3.4150178938936726,3.3210170775484578,-1.7310091510331418,1.637008334687927,1.225398610101422,90.24390811228251,38.19879526000686,1.684008742860533,4,-1.7849998474121094,0.020000457763671875,0.9149999618530273,0.7899999618530273,1.2000007629394531,3,0.04663211457676164,1.0733961650048827,20.75,-1.6046468302549552,20.520000457763672,1.3768121550703025,21.07999992370605,0.04663211457676164
10099,2020-04-03,21.200000762939453,21.43000030517578,20.86000061035156,21.09000015258789,1169700.0,-0.001413037208841783,1.0000000000000124,0.15493063689408024,49.71949528813879,42.988079498266956,-1.4519773190933591,0.19063794197081307,0.682297302000908,0.501821476881382,16.014054069212573,0.5699996948242223,-1.429448452382207,0.03650074005127024,-3.169443130246698,3.2424446103492386,-1.5664711950977122,1.6394726752002526,0.9532735048356678,85.63836856688066,32.03334049008522,1.6029719351489837,4,-1.7550010681152344,0.049999237060546875,0.9449987411499023,0.8199987411499023,1.25,4,0.03301881275469176,1.0219785287003698,21.229999542236328,1.0733961650048827,20.75,-1.6046468302549552,20.520000457763672,0.03301881275469176
10100,2020-04-06,21.90999984741211,22.0,21.25,21.61000061035156,1774600.0,0.03349052164723654,2.125002980235081,2.7272506588986314,40.1002433981731,43.545156677197426,-1.9885847512744377,-0.5897657155659317,-0.02021345294200927,-0.197996355954551,15.872641602991619,0.7999992370605469,-1.737495991490416,0.7719998359680176,-2.399794478222141,3.943794150158176,-0.8138973211270617,2.357896993063097,-4.489999771118164,95.89040499359427,45.857830785005675,1.5858971570950786,4,-2.1999998092651367,-0.6599998474121094,-0.06750011444091797,0.029999732971191406,0.7000007629394496,0,0.00456414341242195,1.0000000000000124,21.200000762939453,1.0219785287003698,21.229999542236328,1.0733961650048827,20.75,0.00456414341242195
10101,2020-04-07,21.950000762939453,22.3799991607666,21.65999984741211,21.850000381469727,1886300.0,0.0018256921864865383,-1.9999880791070457,0.33333545261497766,43.48607609210321,44.73995165161505,-1.7589302193323313,-0.7028169793144805,-0.05726489412991853,-0.22636235885752853,15.61924882820292,0.7199993133544922,-1.7995109590711564,0.8355007171630859,-2.303091060628148,3.97409249495432,-0.7337951717325311,2.404796606058703,-4.438400688171388,83.26854284484419,34.163613091034534,1.5692958888956177,4,-1.8950014114379883,-0.7000007629394531,-0.10500097274780273,-0.010001182556152344,0.8599987030029332,1,-0.02551259015154672,2.125002980235081,21.90999984741211,1.0000000000000124,21.200000762939453,1.0219785287003698,21.229999542236328,-0.02551259015154672
10102,2020-04-08,21.950000762939453,22.149999618530273,21.43000030517578,21.75,1569300.0,0.0,1.4000038147069669,2.0,45.48872423061575,45.45485563492058,-1.2280855501039127,-0.7349869015794503,-0.046517514333864085,-0.21700439251960546,15.264513440106958,0.7199993133544922,-1.5643210745052372,0.8320006370544419,-2.310339412663886,3.97434068677277,-0.7391693878047221,2.403170661913606,-4.243664724731445,78.17266255311775,28.919236897913365,1.5711700248591631,4,-1.2550010681152344,-0.7000007629394531,0.029998779296875,0.029998779296875,0.7399997711181605,2,-0.019134399166084615,-1.9999880791070457,21.950000762939453,2.125002980235081,21.90999984741211,1.0000000000000124,21.200000762939453,-0.019134399166084615
10103,2020-04-09,22.170000076293945,22.450000762939453,21.75,21.81999969482422,1219100.0,0.010022747412653521,-1.857147305771484,1.7499952316466079,54.11765185869701,46.867026154832836,-1.1645188221977207,-0.8687900260510375,-0.259439057775694,-0.4286665470112716,12.859525755334012,0.7000007629394531,-1.2033512502939132,0.9689999580383315,-2.1933505914418063,4.131350507518469,-0.6121753167017374,2.5501752327784004,-4.276717513183595,82.38989561165909,29.239348491212226,1.581175274740068,4,-1.1499996185302734,-0.9200000762939453,0.13000011444091797,0.13000011444091797,1.0300006866455043,3,0.00902123420167733,1.4000038147069669,21.950000762939453,-1.9999880791070457,21.950000762939453,2.125002980235081,21.90999984741211,0.00902123420167733
10104,2020-04-13,22.040000915527344,22.209999084472656,21.71999931335449,22.07999992370605,863000.0,-0.005863742008084483,2.2666942175032823,-0.11428275595227348,67.01989277912563,49.16492565866204,-0.7181190015898338,-0.8260345468437578,-0.1298519611559854,-0.2927578913265023,12.709024871674371,0.4899997711181676,-0.6437800605752138,0.8675007820129395,-2.251358142524019,3.986359706549898,-0.6919286802555398,2.4269302442814187,-3.8733152604272476,65.83336777155064,6.151010518144318,1.5594294622684788,4,-0.9100008010864258,-0.7900009155273438,0.25999927520751953,0.25999927520751953,1.0499992370605469,0,0.017695071390567918,-1.857147305771484,22.170000076293945,1.4000038147069669,21.950000762939453,-1.9999880791070457,21.950000762939453,0.017695071390567918
10105,2020-04-14,23.170000076293945,23.270000457763672,22.09000015258789,22.489999771118164,1048700.0,0.05127037721538885,1.6818156202993666,-17.000429164085244,74.93949473689077,52.34840144069992,-1.6991589512575445,-1.9048419649874724,-1.2329563519528506,-1.4092586524255708,11.973309821548787,1.2299995422363281,-0.2599328808248522,1.9029999732971206,-1.341572157309404,5.147572103903645,0.2807139079938601,3.525286038600381,-4.746315514723488,94.56519710995241,26.593608609214527,1.6222860653032616,4,-1.630000114440918,-1.9200000762939453,-0.869999885559082,-0.869999885559082,-0.2999992370605469,1,-0.03107463577832048,2.2666942175032823,22.040000915527344,-1.857147305771484,22.170000076293945,1.4000038147069669,21.950000762939453,-0.03107463577832048
10106,2020-04-15,22.68000030517578,23.15999984741211,22.57999992370605,23.1200008392334,1193100.0,-0.021148026305770284,1.2307751559812188,-0.6470593185158591,83.19895998127521,55.95956521513598,-0.972846817432675,-1.6241260010788032,-0.7289382328058558,-0.9107081590608281,12.542841430367913,0.5900001525878942,0.08261099130159266,1.4930002212524407,-1.5085722252152145,4.494572667720096,-0.007786001981386903,2.9937864444862683,-3.868610471909868,67.93477697498679,-7.671727995049878,1.5007862232338283,4,-0.8400001525878906,-1.4300003051757812,0.05999946594238281,0.05999946594238281,0.1399993896484375,2,-0.0030864062558344507,1.6818156202993666,23.170000076293945,2.2666942175032823,22.040000915527344,-1.857147305771484,22.170000076293945,-0.0030864062558344507
10107,2020-04-16,23.38999938964844,23.559999465942386,22.79999923706055,22.96999931335449,1334500.0,0.03130507385004888,-1.0000000000000187,-0.9545444693459264,80.19020915268581,59.806749724189466,-1.4181093639786546,-2.4610942741981923,-1.416379689887279,-1.612571590374177,12.707696203910428,0.8799991607666051,0.25358463855629765,2.203499317169193,-0.7965238571183733,5.203522491456759,0.7034877300254117,3.7035109043129744,-4.221920706422708,90.76086618499211,9.923096740821293,1.5000115871437827,4,-1.1799993515014684,-2.139999389648441,-0.649999618530277,-0.649999618530277,-0.5,3,-0.024796919146682028,1.2307751559812188,22.68000030517578,1.6818156202993666,23.170000076293945,2.2666942175032823,22.040000915527344,-0.024796919146682028
10108,2020-04-17,23.13999938964844,23.670000076293945,22.8799991607666,23.56999969482422,1337600.0,-0.010688328624353871,1.5079351623665616,-1.0238100644410986,77.60738062822053,62.90540365086522,-0.9707705098094976,-2.3114911521258605,-1.1449724485687724,-1.3508572726845465,13.220731039082475,0.7900009155273438,0.47951329771370865,1.9419993400573752,-1.087460350808552,4.971459030923302,0.42726949462441155,3.456729185490339,-3.532728628151041,72.82048824193411,-11.10976905730061,1.5147298454329643,4,-0.6799993515014684,-1.889999389648441,-0.399999618530277,-0.399999618530277,-0.3699989318847692,4,-0.019446796346595074,-1.0000000000000187,23.38999938964844,1.2307751559812188,22.68000030517578,1.6818156202993666,23.170000076293945,-0.019446796346595074
10109,2020-04-20,23.270000457763672,23.670000076293945,22.93000030517578,23.07999992370605,1789900.0,0.0056180238350993505,-2.0204086399040877,-0.4418613935168054,71.42859808988739,66.38633194994458,-0.8674887839682839,-2.4181954378467125,-1.255805244830487,-1.4689078172865493,14.18325446745044,0.7399997711181641,0.6113456284616632,1.9785003662109375,-1.189472929029428,5.146473661451303,0.3945137185907548,3.56248701383112,-3.175202178490686,74.68356722498868,-7.393405600594377,1.5839866476201823,4,-0.7200002670288086,-2.020000457763672,-1.1900005340576172,-1.1900005340576172,-0.14999961853027344,0,-0.003008151845603768,1.5079351623665616,23.13999938964844,-1.0000000000000187,23.38999938964844,1.2307751559812188,22.68000030517578,-0.003008151845603768
10110,2020-04-21,22.520000457763672,23.28000068664551,22.440000534057614,23.1299991607666,1168200.0,-0.03223033885887927,-1.1818226856014706,-3.210510465291312,68.86794082463749,69.20653914244839,-0.02442959644033138,-1.5051510514364246,-0.509141471273395,-0.7110375079683848,13.664282085313106,0.8400001525878977,0.8054794023072809,1.07600030899048,-2.0154984933348707,4.167499111315831,-0.4697490921721936,2.6217497101531535,-1.9961779628481722,6.504061258478671,-73.12213784223862,1.5457494011626751,4,0.029999732971191406,-1.2700004577636719,-0.4400005340576172,-0.4400005340576172,0.8899993896484375,1,0.025310820747683982,-2.0204086399040877,23.270000457763672,1.5079351623665616,23.13999938964844,-1.0000000000000187,23.38999938964844,0.025310820747683982
10111,2020-04-22,22.60000038146973,22.85000038146973,22.440000534057614,22.709999084472656,1061000.0,0.0035523944085213977,1.1025563277303096,0.180326126041612,67.96118338672065,71.70347904868225,-0.002828170700624355,-1.376111279866727,-0.5945182188994877,-0.7880508587700312,12.875331709261348,0.4099998474121165,0.9379658763334362,0.9785001754760785,-1.9368838392816876,3.8938841902338446,-0.4791918319028028,2.4361921828549598,-1.698636576788818,13.008122516957341,-63.73003154607352,1.4576920073788822,4,0.09499931335448863,-1.3500003814697301,-0.5200004577636754,-0.5200004577636754,0.9899997711181605,2,0.011946922708242491,-1.1818226856014706,22.520000457763672,-2.0204086399040877,23.270000457763672,1.5079351623665616,23.13999938964844,0.011946922708242491
10112,2020-04-23,22.1200008392334,22.649999618530273,22.09000015258789,22.540000915527344,1014600.0,-0.02123891743957207,-1.3333240615277022,3.8182275320352885,58.6407963316656,72.2060506567899,0.5630305185140969,-0.580933090466992,-0.1259063822523636,-0.30511118077203747,11.157389133285639,0.5599994659423828,1.160298619521523,0.2795005798339858,-1.9960301537112386,2.55503131337921,-0.8582647869386264,1.417265946606598,-0.8864006819589214,1.898777727478497,-70.11002354894912,1.137765366772612,4,0.5749988555908203,-0.8700008392333984,-0.04000091552734375,-0.04000091552734375,1.4200000762939453,3,0.0316455166832208,1.1025563277303096,22.60000038146973,-1.1818226856014706,22.520000457763672,-2.0204086399040877,23.270000457763672,0.0316455166832208
10113,2020-04-24,22.229999542236328,22.34000015258789,22.059999465942386,22.31999969482422,894600.0,0.004972816402783797,3.30766747850577,0.21428603866467455,59.84703270285015,71.4090662038704,0.5167830337477568,-0.508280978376952,-0.24173609684812192,-0.4081471754692352,9.553126707071058,0.28000068664550426,1.3365792463249768,0.2569993019104011,-1.7580187124516797,2.272017316272482,-0.7505097052706411,1.2645083090914433,-0.7040313946795145,10.55900694701107,-57.2585367836857,1.007509007181041,4,0.6350002288818359,-1.609999656677246,0.1400003433227539,0.1400003433227539,1.0699996948242223,4,0.02968960238429763,-1.3333240615277022,22.1200008392334,1.1025563277303096,22.60000038146973,-1.1818226856014706,22.520000457763672,0.02968960238429763
10114,2020-04-27,22.690000534057614,23.0,22.40999984741211,22.46999931335449,1087000.0,0.020692802577314318,-2.4705875753122606,-2.4444538634340693,57.831335914510866,69.50815966805041,0.17732882401746153,-0.7591120203781578,-0.7065339740626122,-0.8589188838387223,8.372960830327504,0.7700004577636719,1.5046096251509056,0.5595003128051736,-1.1191515534489085,2.238152179059256,-0.27982562032186564,1.398826245932213,-0.9067485550523458,51.63938014358198,-12.105521498773179,0.8393259331270405,4,0.17499923706055043,-2.1450004577636683,-0.3200006484985316,-0.3200006484985316,0.1800003051757848,0,0.0035257788375093746,3.30766747850577,22.229999542236328,-1.3333240615277022,22.1200008392334,1.1025563277303096,22.60000038146973,0.0035257788375093746
10115,2020-04-28,22.84000015258789,23.01000022888184,22.70000076293945,22.82999992370605,1058500.0,0.006610824812680383,-1.296304668790656,0.04545533361078047,58.74263290744592,66.79078999318048,-0.02727196937883747,-0.8121348026839286,-0.863877334875589,-0.9980846108322723,8.110390845999058,0.31999969482422586,1.5616814869960827,0.621499919891356,-1.0091184100687514,2.2521182498514634,-0.19380924508869768,1.4368090848714097,-0.83033840190798,82.10526949810634,19.96951229350948,0.8153091649800532,4,0.024999618530273438,-2.2950000762939453,-0.4700002670288086,-0.4700002670288086,-0.21000099182128906,1,0.01225922437718463,-2.4705875753122606,22.690000534057614,3.30766747850577,22.229999542236328,-1.3333240615277022,22.1200008392334,0.01225922437718463
10116,2020-04-29,22.3700008392334,22.79999923706055,22.07999992370605,22.76000022888184,3383300.0,-0.020577903249323737,2.0638437751101644,-38.99904634749747,53.776982057529935,63.85598698260761,0.4404472632741694,-0.20704719787078574,-0.3994199018503153,-0.5225888577140516,7.77812966638281,0.7600002288818395,1.5100686298528245,0.05900058746338033,-1.3623980960630995,1.4803992709898601,-0.6516987542998613,0.769699929226622,1.2999992370605469,32.631697297991494,-26.34051470280498,0.7106993417632406,4,0.4949989318847656,-1.8250007629394531,-0.20000076293945312,-0.20000076293945312,0.38999938964844105,2,0.046490789859726656,-1.296304668790656,22.84000015258789,-2.4705875753122606,22.690000534057614,3.30766747850577,22.229999542236328,0.046490789859726656
10117,2020-04-30,22.280000686645508,22.76000022888184,21.770000457763672,22.40999984741211,1690900.0,-0.004023252088128926,1.3855418364321888,0.3333317031182723,51.01289761921991,60.90104442605198,0.39832378692312886,0.0036405416564804227,-0.31225312320810517,-0.42963552685083783,7.027049659526632,0.9899997711181676,1.2700891918504524,-0.10749959945678711,-1.3252604104041978,1.1102612114906236,-0.7163800049304925,0.5013808060169183,1.3581993865966808,41.12905830796599,-14.266256514801988,0.6088804054737045,4,0.4399995803833008,-1.7350006103515625,-0.3150005340576172,-0.3150005340576172,0.9299983978271484,3,0.05879710168624852,2.0638437751101644,22.3700008392334,-1.296304668790656,22.84000015258789,-2.4705875753122606,22.690000534057614,0.05879710168624852
10118,2020-05-01,22.21999931335449,22.690000534057614,22.059999465942386,22.149999618530273,932600.0,-0.0026930597595081762,-4.040008544921961,-0.5384626670774555,51.679089938270884,58.70665463142793,0.3510117603438978,0.14926600027447634,-0.25713024796528927,-0.36843694491535217,6.554228695306391,0.6300010681152273,1.0022032110061438,-0.2170009613037145,-1.3108320116379133,0.8768300890304843,-0.7639164864708121,0.32991456386338314,1.343472775268559,36.290236988110976,-17.050065306602235,0.5469155251670988,5,0.3050012588501012,-1.519999504089352,-0.9699993133544886,-0.9699993133544886,0.870000839233402,4,0.059406014534821194,1.3855418364321888,22.280000686645508,2.0638437751101644,22.3700008392334,-1.296304668790656,22.84000015258789,0.059406014534821194
10119,2020-05-04,21.899999618530273,22.31999969482422,21.86000061035156,22.21999931335449,847000.0,-0.014401426854765531,-1.3000085831179375,-4.571444141689555,36.04394867344931,55.05954439240702,0.5098568564866035,0.5527357774392243,0.05900761620422301,-0.04749194879932617,6.214805781770547,0.4599990844726598,0.72868914924479,-0.5720005989074721,-1.5363020624174268,0.3923008646024826,-1.0541513306624495,-0.08984986715249477,1.5917336048583977,10.483805222752181,-36.08688016389878,0.48215073175497725,5,0.49000072479248047,-0.5599994659423828,-0.6499996185302734,-0.6499996185302734,1.0699996948242152,0,0.06392692433408498,-4.040008544921961,22.21999931335449,1.3855418364321888,22.280000686645508,2.0638437751101644,22.3700008392334,0.06392692433408498
10120,2020-05-05,22.01000022888184,22.200000762939453,21.790000915527344,21.88999938964844,1530700.0,0.005022859007654645,-1.5625167639221942,-0.3750029802350851,41.966426090699294,52.17123802618242,0.3574997445157422,0.47496265390596903,-0.05139958604273076,-0.15206590075197113,6.349267403857689,0.4099998474121094,0.47288453367269767,-0.467000007629391,-1.420002664521622,0.48600264926284,-0.9435013360755065,0.009501320816724501,1.412863683881831,23.30097626737012,-19.717681465675224,0.47650132844611603,5,0.3800001144409144,-0.3800001144409215,-0.7600002288818395,-0.7600002288818395,0.31999969482421164,1,0.039073175893158396,-1.3000085831179375,21.899999618530273,-4.040008544921961,22.21999931335449,1.3855418364321888,22.280000686645508,0.039073175893158396
10121,2020-05-06,21.38999938964844,22.13999938964844,21.36000061035156,21.989999771118164,2193100.0,-0.028169051921218213,-1.3636400417306025,-4.99996821107841,25.49020707813024,48.48783922023405,0.8803947679170712,1.1076481860377463,0.5706531660644778,0.47045008486662,6.953658520064445,0.7799987792968821,0.2634749431668304,-1.0590007781982393,-2.105516714480288,-0.012484841916190703,-1.5822587463392637,-0.535742810057215,1.9667499849152286,2.1427705336359177,-33.3977458612062,0.5232579681410237,5,0.7950010299682582,0.350000381469723,-0.13999938964844105,-0.13999938964844105,0.8400001525878871,2,0.05797100544651035,-1.5625167639221942,22.01000022888184,-1.3000085831179375,21.899999618530273,-4.040008544921961,22.21999931335449,0.05797100544651035
10122,2020-05-07,21.530000686645508,21.76000022888184,21.190000534057614,21.520000457763672,1643900.0,0.006545175361941213,1.4255341598522753,-0.01666703753977624,29.722954226071053,45.140719389480815,0.724041353889838,0.9850734373361192,0.4159973100543617,0.337635681268587,7.474790837697534,0.5699996948242259,0.11235989737593144,-0.8979994773864739,-2.001955880071044,0.2059569252980964,-1.4499776787287608,-0.346021276044187,1.7069437620654355,22.666676839192945,-7.821168093728243,0.5519782013422857,5,0.5699996948242188,0.20999908447265625,-0.5950007438659668,-0.2800006866455078,1.1099987030029332,3,0.05712956353964582,-1.3636400417306025,21.38999938964844,-1.5625167639221942,22.01000022888184,-1.3000085831179375,21.899999618530273,0.05712956353964582
10123,2020-05-08,22.3700008392334,22.420000076293945,21.81999969482422,21.84000015258789,827900.0,0.039015333292995225,-1.1052585788619518,52.99885561701316,40.38462400592747,43.20219584408267,-0.10505926047712322,0.1695162818225171,-0.4314553162832304,-0.4927747966096021,7.910835550867698,0.8899993896484375,-0.02372080382603059,-0.06799936294555664,-1.1657212739987415,1.0297225481076282,-0.6168603184721491,0.4808615925810358,0.7031880963052792,95.9350198643456,68.1031450777009,0.5488609555265915,5,-0.2700004577636719,-0.3300008773803711,-1.6000008583068848,-1.1200008392333984,0.5,4,0.03755021071639986,1.4255341598522753,21.530000686645508,-1.3636400417306025,21.38999938964844,-1.5625167639221942,22.01000022888184,0.03755021071639986
10124,2020-05-11,22.43000030517578,22.8799991607666,22.31999969482422,22.43000030517578,2203600.0,0.0026821396375253936,-4.090875988347898,0.0,48.87217901343748,42.105478744748396,-0.23000586482696406,0.14781102669691748,-0.4725733985199554,-0.5433770077155096,8.446589654036085,0.5599994659423828,-0.06702955966330393,-0.027499866485594993,-1.1091919339146834,1.0541922009434934,-0.5683459002001392,0.5133461672289492,0.4925335582444106,73.37282714441467,41.073321985883204,0.5408460337145438,5,-0.3950004577636719,-0.16499996185302734,-2.082500457763672,-1.1800003051757812,0.5399990081787074,0,0.029424870193149877,-1.1052585788619518,22.3700008392334,1.4255341598522753,21.530000686645508,-1.3636400417306025,21.38999938964844,0.029424870193149877
10125,2020-05-12,22.450000762939453,22.68000030517578,22.200000762939453,22.5,1456400.0,0.00089168334781764,1.341462053052224,-100.0,48.09160898113177,41.473770625148596,-0.34771105161268423,0.07494689250541242,-0.5020848889728526,-0.5537685061693978,8.123574302562792,0.4799995422363281,-0.12788039789385408,0.02850055694580078,-0.9999632323487937,1.0569643462403953,-0.4857313377014947,0.5427324515930962,0.42999839782714844,74.55628714536272,38.171771140675446,0.5142318946472971,5,-0.41500091552734375,-0.020000457763671875,-2.1025009155273438,-1.2000007629394531,0.4399986267089879,1,0.0231625181622912,-4.090875988347898,22.43000030517578,-1.1052585788619518,22.3700008392334,1.4255341598522753,21.530000686645508,0.0231625181622912
10126,2020-05-13,22.61000061035156,23.04999923706055,22.450000762939453,22.540000915527344,3231400.0,0.007126941736065984,-3.7999877929687784,-1.4000152590218256,56.786695697795835,42.115303744990364,-0.5253309122496255,-0.09546034454927721,-0.6844396813599865,-0.703770151478988,7.928033888711927,0.5999984741210973,-0.20749642527926326,0.19200038909911754,-0.8332307264400036,1.2172315046382387,-0.32061516867044304,0.7046159468686781,-1.4200000762939453,76.34414335888401,34.12692096476472,0.5126155577695612,5,-0.4900007247924769,-0.1800003051757777,-2.1300005912780726,-1.360000610351559,0.18999862670899148,2,-0.012383930963598244,1.341462053052224,22.450000762939453,-4.090875988347898,22.43000030517578,-1.1052585788619518,22.3700008392334,-0.012383930963598244
10127,2020-05-14,22.809999465942386,24.11000061035156,22.36000061035156,22.88999938964844,2527600.0,0.008845592666603563,-2.5714371906632594,-1.1428610354224014,57.837831150279925,42.79960832410248,-0.7177190537693612,-0.3595748562935661,-0.9258850861942278,-0.8934643380523184,7.7790547132930215,1.75,-0.30657468296084645,0.420999240875247,-0.5176201842919284,1.3596186660424223,-0.048310471708340685,0.8903089534588347,-1.5827989578247141,43.23141376955262,-2.8668312789511177,0.4693097125835881,5,-0.15999889373780007,-0.15999889373780007,-2.157499790191654,-1.5599994659423864,-0.399999618530277,3,-0.02542744135404551,-3.7999877929687784,22.61000061035156,1.341462053052224,22.450000762939453,-4.090875988347898,22.43000030517578,-0.02542744135404551
10128,2020-05-15,22.690000534057614,23.26000022888184,22.59000015258789,22.809999465942386,1640600.0,-0.005260803800716585,-3.1875044703526436,1.499988079059765,50.0,44.35028069371923,-0.5856238480760609,-0.2898795446753404,-0.8421668711021688,-0.7715778092691927,7.539091691963572,0.6700000762939489,-0.34872264703035327,0.3235002517700174,-0.559229606470506,1.2062301100105408,-0.1178646773502443,0.7648651808902791,-1.3474880218505874,25.654440327944016,-18.92733004289886,0.44136492912026204,5,-0.039999961853027344,-0.039999961853027344,-1.7175006866455043,-1.4400005340576136,-0.4600009918212855,4,-0.002203664311691833,-2.5714371906632594,22.809999465942386,-3.7999877929687784,22.61000061035156,1.341462053052224,22.450000762939453,-0.002203664311691833
10129,2020-05-18,23.20000076293945,23.3700008392334,22.299999237060547,22.75,1697200.0,0.022476871612071125,1.7088616763402127,-3.750039736783294,54.83871629326392,45.78053516067085,-0.9966328452185813,-0.8489172927175765,-1.3887500483916604,-1.273831559902309,7.151027763222451,1.0700016021728516,-0.352880522916557,0.8370004653930643,-0.031079387687057647,1.7050803184731862,0.40296053885300154,1.271040391933127,-1.746788726806642,52.35602512507606,12.003506797560675,0.4340399265400611,5,-0.5500001907348633,-0.5500001907348633,-2.0650005340576136,-1.9500007629394496,-0.8800010681152308,0,-0.014224134174737002,-3.1875044703526436,22.690000534057614,-2.5714371906632594,22.809999465942386,-3.7999877929687784,22.61000061035156,-0.014224134174737002
10130,2020-05-19,23.09000015258789,23.57999992370605,23.09000015258789,23.190000534057614,923400.0,-0.0047414054626789826,-8.799958038490077,-0.22222269317169732,60.71426746797954,49.694319648431886,-0.8016226176664354,-0.7315301528690057,-1.2835150717398989,-1.1553681050281774,7.328958787926193,0.4899997711181605,-0.357890723015295,0.6984998703002923,-0.2268230895477643,1.6238228301483488,0.23583839037626575,1.1611613502243188,-1.5305165734863344,43.64642630579526,2.2215517606115753,0.46266147992402756,5,-0.43999958038330433,-0.43999958038330433,-1.9000000953674316,-1.8400001525878906,-0.7700004577636719,1,-0.005197091314005586,1.7088616763402127,23.20000076293945,-3.1875044703526436,22.690000534057614,-2.5714371906632594,22.809999465942386,-0.005197091314005586
10131,2020-05-20,22.8700008392334,23.36000061035156,22.79999923706055,23.270000457763672,912500.0,-0.009527904369885154,-1.0740683180451909,3.999980926586573,58.45272018389234,52.88651586596758,-0.3906928227873081,-0.5167605229329695,-1.0709360603707765,-0.9279396408149232,7.3795245301933505,0.5600013732910085,-0.24948889496769056,0.46500053405761577,-0.4807826540026916,1.4107837221179231,-0.007891059972539693,0.9378921280877712,-1.2084965788818423,31.491777331442204,-9.558644248005567,0.4728915940301543,5,0.09499931335449219,-0.22000026702881215,-1.4750008583068848,-1.6200008392333984,-0.8700008392333984,2,0.0008744446734227918,-8.799958038490077,23.09000015258789,1.7088616763402127,23.20000076293945,-3.1875044703526436,22.690000534057614,0.0008744446734227918
10132,2020-05-21,22.81999969482422,22.93000030517578,22.60000038146973,22.93000030517578,1331700.0,-0.002186320182524959,4.9999653211263055,0.2750017881410486,58.62069154513265,54.91274559254594,-0.154733774230305,-0.43387325425889856,-1.0116807192579351,-0.8696069820178494,7.710481583845266,0.32999992370605113,-0.18041662857064722,0.3799994468688972,-0.5731562660754932,1.3331551598132876,-0.09657840960329978,0.8565773033410942,-1.0605555804726627,40.62501396983124,-0.9850923723328506,0.47657785647219586,5,0.33500099182128906,-0.16999912261963246,-1.2749996185302734,-1.5699996948242188,-0.6100006103515625,3,-0.0008764442607860357,-1.0740683180451909,22.8700008392334,-8.799958038490077,23.09000015258789,1.7088616763402127,23.20000076293945,-0.0008764442607860357
10133,2020-05-22,22.88999938964844,22.93000030517578,22.450000762939453,22.739999771118164,1874100.0,0.003067471330426841,3.1738827568477532,-1.3636253294493317,65.3250669786135,56.740844255343276,-0.16004509002061695,-0.4763130045851085,-1.02725609584801,-0.930623859322246,8.021680697768158,0.4799995422363281,0.03059607763814398,0.41699914932251403,-0.5511267182561497,1.3851250169011777,-0.06706378446681782,0.9010620831118459,-1.036533015456886,46.093737194321875,0.5237934014112113,0.48406293378933246,5,0.26500129699706676,-0.23999881744385476,-1.1599993705749547,-1.639999389648441,-0.5299987792968821,4,-0.02096983639297967,4.9999653211263055,22.81999969482422,-1.0740683180451909,22.8700008392334,-8.799958038490077,23.09000015258789,-0.02096983639297967
10134,2020-05-26,22.770000457763672,23.170000076293945,22.709999084472656,23.06999969482422,1283800.0,-0.005242417434883628,-1.1904705679330796,-1.9999999999999527,61.728399422379354,58.25604319325968,0.014812478183802824,-0.36892853700986095,-0.9208047788633671,-0.8024083776567004,7.816136240045305,0.46000099182128906,0.22028364073899098,0.2930002212524414,-0.6795516640683381,1.265552106573221,-0.19327572140795013,0.7792761639128329,-0.826272714125718,28.318578095857088,-19.239242014465614,0.4862759426603901,5,0.4349994659423828,-0.11999988555908558,-0.9150004386901855,-1.5200004577636719,-0.5200004577636719,1,-0.02371545475060477,3.1738827568477532,22.88999938964844,4.9999653211263055,22.81999969482422,-1.0740683180451909,22.8700008392334,-0.02371545475060477
10135,2020-05-27,23.1200008392334,23.149999618530273,22.61000061035156,22.770000457763672,1053600.0,0.015371118771777992,1.6341547379243464,-1.1666709052299633,79.12461026179474,60.738033700370664,-0.2572011723588261,-0.7345364831376386,-1.2376886300905845,-1.1340899838044791,7.541046703284543,0.5399990081787145,0.3230380899516305,0.6290005683898912,-0.37316365521484585,1.6311647919946282,0.12791845658752266,1.1300826801922597,-1.0896221809268987,73.62639435592418,19.484317559258542,0.5010821118023691,5,0.08499908447265625,-0.47000026702881215,-1.2200007438659668,-1.8700008392333984,-0.9200000762939453,2,-0.03460212436721111,-1.1904705679330796,22.770000457763672,3.1738827568477532,22.88999938964844,4.9999653211263055,22.81999969482422,-0.03460212436721111
10136,2020-05-28,23.40999984741211,23.46999931335449,23.07999992370605,23.26000022888184,769700.0,0.012543209241004716,1.8888998777878223,0.42856987155382337,80.12822041146183,63.21474361827976,-0.4713543067741881,-0.9935671802285349,-1.5872322663976703,-1.4056543068559222,8.08164525201256,0.3899993896484375,0.3851728679213551,0.866999626159668,-0.21358713793813067,1.9475863902574666,0.3267062441107704,1.4072930082085655,-1.2964363110238075,94.11769105770145,34.507305079719366,0.540293382048899,5,-0.4700002670288086,-0.7599992752075231,-1.5099997520446777,-2.1599998474121094,-1.3600006103515625,3,-0.04656130541190018,1.6341547379243464,23.1200008392334,-1.1904705679330796,22.770000457763672,3.1738827568477532,22.88999938964844,-0.04656130541190018
10137,2020-05-29,23.59000015258789,23.670000076293945,23.09000015258789,23.36000061035156,1061300.0,0.007689034871808387,1.9743632379983567,1.5333341810460526,74.7967624658168,65.96993944781497,-0.5912524275943056,-1.1282389696900097,-1.7975438566704938,-1.5664650763171366,8.904597167794929,0.5799999237060547,0.46094952837451686,0.9814999580383308,-0.18718414281190476,2.1501840588885663,0.397157907613213,1.5658420084634486,-1.3965791332410582,93.44262551377278,36.83967915560354,0.5843420504251176,5,-0.6050004959106445,-0.9399995803833043,-1.6175003051757812,-2.3400001525878906,-1.5699996948242188,4,-0.06740144732103626,1.8888998777878223,23.40999984741211,1.6341547379243464,23.1200008392334,-1.1904705679330796,22.770000457763672,-0.06740144732103626
10138,2020-06-01,23.540000915527344,23.78000068664551,23.489999771118164,23.729999542236328,736800.0,-0.002119509823532706,-1.0000000000000244,-0.826082629824345,72.65310189769734,67.94931562608534,-0.45594870261269094,-1.02692925970441,-1.7632652792864398,-1.4988092765311407,9.815455040885467,0.2900009155273473,0.49029527679458695,0.8655006408691399,-0.358582040635806,2.089583322374086,0.25345930011666695,1.4775419816216129,-1.2699167125403221,79.48720038733829,23.972578465808994,0.6120413407524724,6,-0.4250001907348633,-0.8900003433227575,-1.5675010681152344,-2.2900009155273438,-1.5800018310546875,0,-0.05649965077857744,1.9743632379983567,23.59000015258789,1.8888998777878223,23.40999984741211,1.6341547379243464,23.1200008392334,-0.05649965077857744
10139,2020-06-02,23.29999923706055,23.60000038146973,23.190000534057614,23.559999465942386,1245100.0,-0.010195482970796532,1.4117491963940527,1.3684321480916337,65.91758533783667,68.52746205606945,-0.22380612675878808,-0.7132332050755892,-1.4934179586777674,-1.239812639119645,10.39044275865055,0.4099998474121165,0.49701522690201116,0.5554989814758322,-0.6419276621001089,1.7529256250517733,-0.04321434031214011,1.1542123032638045,-0.956318377778949,58.974237753437144,5.625846717814802,0.5987133217879709,6,-0.18499851226806996,-0.6499986648559641,-1.5574994087219274,-2.0499992370605504,-1.6099987030029368,1,-0.04034329002096482,-1.0000000000000244,23.540000915527344,1.9743632379983567,23.59000015258789,1.8888998777878223,23.40999984741211,-0.04034329002096482
10140,2020-06-03,22.8700008392334,23.440000534057614,22.86000061035156,23.34000015258789,1269900.0,-0.018454867463823965,-1.367347733173445,1.8076880754135642,54.42177753413285,68.07957953942952,0.191881987699702,-0.2271482469029209,-0.9757359876134402,-0.7980766995107018,10.745732802550032,0.5799999237060547,0.5414331929072063,0.08250055313110494,-1.0645758447119498,1.2295769509741596,-0.49103764579042064,0.6560387520526305,-0.455667189908997,1.0869813100585313,-47.31389664383509,0.5735381989215267,6,0.24499988555908203,-0.22000026702881215,-1.1650009155273438,-1.6200008392333984,-0.9000015258789098,2,-0.02710978646619855,1.4117491963940527,23.29999923706055,-1.0000000000000244,23.540000915527344,1.9743632379983567,23.59000015258789,-0.02710978646619855
10141,2020-06-04,22.6299991607666,22.8700008392334,22.489999771118164,22.56999969482422,1285300.0,-0.010494170076945308,-2.454565946784807,-0.1276586246778808,46.97986018748339,66.78615383302403,0.44059219945104644,0.11648658559472835,-0.6354918017269924,-0.5500089816890856,10.497679819193669,0.3800010681152344,0.5201714019023669,-0.21950111389160298,-1.1648379376405735,0.7258357098573676,-0.6921695257660865,0.2531672979828805,-0.14783883300111356,10.852658161967762,-36.624031980916264,0.4726684118744849,6,0.4850015640258789,0.02000141143798473,-0.9249992370605469,-1.3799991607666016,-0.8199996948242152,3,-0.01900125557992205,-1.367347733173445,22.8700008392334,1.4117491963940527,23.29999923706055,-1.0000000000000244,23.540000915527344,-0.01900125557992205
10142,2020-06-05,22.76000022888184,22.84000015258789,22.54999923706055,22.68000030517578,779800.0,0.005744634243761704,1.4166766007835736,1.3333439298090048,51.170562801491805,65.21343114667718,0.3365801706825948,0.08786354800983887,-0.6194412958795077,-0.6738205890567883,10.056977604625834,0.2900009155273402,0.48544241925727505,-0.15100002288818004,-0.8671563239446023,0.5651562781682422,-0.5090781734163912,0.20707812764003108,-0.2700004577636754,20.930253189262295,-28.096170916497535,0.3580781505282107,6,0.37499999999999645,-0.1099996566772532,-1.0550003051757848,-1.5100002288818395,-0.6300010681152379,4,-0.03119512234979327,-2.454565946784807,22.6299991607666,-1.367347733173445,22.8700008392334,1.4117491963940527,23.29999923706055,-0.03119512234979327
10143,2020-06-08,23.209999084472656,23.239999771118164,22.63999938964844,22.670000076293945,900900.0,0.019771478517815577,-1.0000000000000118,6.749994039529538,50.17061980361477,63.9292334112589,-0.0706866113783633,-0.31197312397068444,-0.9744660641630247,-1.1149504258796448,10.591067051653551,0.600000381469723,0.4857129899104251,0.2569989204406724,-0.42318980891407065,0.9371876497954155,-0.0830954442367009,0.5970932851180457,-0.7199993133544922,64.86476733796115,15.587851560422166,0.3400943646773718,6,-0.07499885559082031,-0.55999851226807,-1.5774989128112793,-1.9599990844726562,-1.2099990844726562,0,-0.051270946731966305,1.4166766007835736,22.76000022888184,-2.454565946784807,22.6299991607666,-1.367347733173445,22.8700008392334,-0.051270946731966305
10144,2020-06-09,23.09000015258789,23.25,22.809999465942386,23.209999084472656,754200.0,-0.005170139449296451,3.3999885559518233,-0.22222065238507321,49.99999999999999,60.693165604392824,0.11116839024801095,-0.147558851196937,-0.7576397982332068,-0.9878079186693469,11.012726927892416,0.44000053405761363,0.48801198451126737,0.10399999618530131,-0.5319542417235184,0.739954234094121,-0.21397712276910852,0.42197711513971115,-0.5400009155273402,63.15788416982239,12.624761889955586,0.31797711895441,6,0.04500007629394531,-0.43999958038330433,-1.4774999618530273,-1.8400001525878906,-1.0900001525878906,1,-0.04893898053909651,-1.0000000000000118,23.209999084472656,1.4166766007835736,22.76000022888184,-2.454565946784807,22.6299991607666,-0.04893898053909651
10145,2020-06-10,22.96999931335449,23.43000030517578,22.86000061035156,23.239999771118164,1151700.0,-0.005197091314005586,-1.3265395095367656,2.2500238420701573,51.76053642162605,57.5412007166333,0.23205716790936037,0.014120380716331482,-0.5898560418354428,-0.8635241712243662,11.687458837914013,0.5699996948242223,0.45905455311407195,-0.04200077056885121,-0.6260916553419165,0.542090114204214,-0.3340462129553856,0.2500446718176832,-0.3576000213622983,51.063752077283716,-1.8003951802656033,0.29204544238653346,6,0.1650009155273473,-0.31999874114990234,-1.1049990653991664,-1.7199993133544886,-1.0699996948242152,2,-0.05572480703352478,3.3999885559518233,23.09000015258789,-1.0000000000000118,23.209999084472656,1.4166766007835736,22.76000022888184,-0.05572480703352478
10146,2020-06-11,22.32999992370605,22.899999618530273,22.1200008392334,22.809999465942386,1529400.0,-0.02786240351676239,1.3636332109932665,1.7777730682829682,42.857142857142826,53.992354093447304,0.785334020333547,0.6662249681273806,0.10952781499322839,-0.2222812875509348,11.827433844419593,0.8499984741210902,0.43783403605831595,-0.6680001258850119,-1.303795672385938,-0.03220457938408572,-0.9858978991354768,-0.35010235263454703,1.7800006866455078,16.030470998824743,-36.79632990994433,0.31789777325046353,6,0.620000839233402,0.32000064849853516,-0.3199996948242152,-1.0799999237060511,-0.4899997711181605,3,-0.016121836613594343,-1.3265395095367656,22.96999931335449,3.3999885559518233,23.09000015258789,-1.0000000000000118,23.209999084472656,-0.016121836613594343
10147,2020-06-12,22.229999542236328,22.54999923706055,21.950000762939453,22.5,1310100.0,-0.004478297438933687,2.2432443578402133,0.5625014901175321,40.46242742701905,50.41561248559416,0.7511187821064702,0.7594844457519585,0.26156032244858807,-0.12016923937768453,11.025150367633612,0.5999984741210973,0.32456463188626117,-0.7390005111694329,-1.4583249683453552,-0.01967605399351058,-1.098662739757394,-0.37933828258147173,1.8402010726928673,18.918842290571767,-33.323760778903,0.35966222858796154,6,0.5450010299682617,0.42000102996825817,-0.2674994468688965,-0.9799995422363281,0.5699996948242223,4,-0.018893391135521798,1.3636332109932665,22.32999992370605,-1.3265395095367656,22.96999931335449,3.3999885559518233,23.09000015258789,-0.018893391135521798
10148,2020-06-15,22.63999938964844,22.68000030517578,21.959999084472656,22.15999984741211,1407100.0,0.018443538275074056,1.5714266251592293,-1.7777730682829784,48.26665242513026,48.45439771751566,0.22353512597302583,0.36422033700668166,-0.10604456257763317,-0.5213407154533876,10.110096949127762,0.720001220703125,0.18231097428384402,-0.32650060653686097,-1.0502419319488823,0.3972407188751603,-0.6883712692428716,0.03537005616914968,1.3453932312011645,46.62154325172136,-8.290077527626977,0.3618706627060111,6,0.055001258850094104,0.3250007629394496,-0.7199993133544957,-1.389999389648441,-0.12999916076660156,0,-0.022526512483698413,2.2432443578402133,22.229999542236328,1.3636332109932665,22.32999992370605,-1.3265395095367656,22.96999931335449,-0.022526512483698413
10149,2020-06-16,22.8700008392334,23.020000457763672,22.520000457763672,22.85000038146973,750800.0,0.010159074902189147,2.125002980235081,0.041667660078352604,46.55647484244675,47.58047519621721,-0.08255790814762065,0.11407731048985781,-0.28913722227198946,-0.741725419690809,9.459861732505923,0.5,0.06379132218973282,-0.07999916076660085,-0.7963351060286534,0.6363367844954517,-0.43816713339762714,0.27816881186442544,1.0339761072998002,62.16218654390898,9.220554933407136,0.35816797263102645,6,-0.18000030517578125,0.15999984741210938,-0.8000006675720215,-1.6200008392333984,-0.3400001525878871,1,-0.03804113718006141,1.5714266251592293,22.63999938964844,2.2432443578402133,22.229999542236328,1.3636332109932665,22.32999992370605,-0.03804113718006141
10150,2020-06-17,22.96999931335449,23.20000076293945,22.82999992370605,22.959999084472656,797200.0,0.004372473565875223,-1.7407616719765875,0.4999999999999112,43.6046443931998,47.20545121907458,-0.18649144774351356,0.004877808612913981,-0.3629866523316032,-0.8293522847288841,8.66047277436622,0.37000083923339844,-0.05080286428339065,0.025999355316159267,-0.6874033958468395,0.739402106479158,-0.33070202026533835,0.3827007308976569,0.8558185858349603,81.59988403320307,32.4677466322908,0.35670137558149917,6,-0.27999877929687145,0.06000137329101918,-0.819999217987057,-1.7199993133544886,-0.5399990081787074,2,-0.04222896570965684,2.125002980235081,22.8700008392334,1.5714266251592293,22.63999938964844,2.2432443578402133,22.229999542236328,-0.04222896570965684
10151,2020-06-18,22.88999938964844,23.15999984741211,22.82999992370605,22.88999938964844,569400.0,-0.003482800439595035,-4.500047684139663,0.0,39.52094714131856,45.911049479055336,-0.0734567181803385,0.09112480942103218,-0.2585177003830701,-0.7398750899337507,8.210358925898014,0.32999992370605824,-0.14105938165358367,-0.05500049591064027,-0.7680224930902568,0.6580215012689763,-0.41151149450044855,0.301510502679168,0.8607858240910069,75.19989013671925,30.364363610139634,0.3565109985898075,6,-0.19999885559082387,0.14000129699706676,-0.6574993133544957,-1.639999389648441,-0.3299999237060547,3,-0.04325031880804142,-1.7407616719765875,22.96999931335449,2.125002980235081,22.8700008392334,1.5714266251592293,22.63999938964844,-0.04325031880804142
10152,2020-06-19,22.79999923706055,23.209999084472656,22.729999542236328,23.03000068664551,2932100.0,-0.0039318547395239545,-1.5945862351600382,-100.0,39.053233067771814,44.6757842861839,0.025495052807944063,0.18925284270261855,-0.14458983083316568,-0.6369926855867867,7.943949822026568,0.4799995422363281,-0.1689534575810967,-0.14400062561034943,-0.8578164487763509,0.569815197555652,-0.5009085371933502,0.2129072859726513,0.8787545986468963,67.20001220703153,25.642769920100704,0.3569079115830002,6,-0.10999870300293324,0.23000144958495738,-0.5249991416931188,-1.5499992370605504,-0.17000007629394887,4,-0.04210522441212261,-4.500047684139663,22.88999938964844,-1.7407616719765875,22.96999931335449,2.125002980235081,22.8700008392334,-0.04210522441212261
10153,2020-06-22,22.40999984741211,22.71999931335449,22.350000381469727,22.71999931335449,932300.0,-0.017105236960469394,1.3870939955331367,1.3478152703027535,37.393771991250986,43.275092285211784,0.3241706330057852,0.5707085971684869,0.25820646597975383,-0.23944153036655536,7.906211893023698,0.44999885559082387,-0.16159655508624482,-0.5100000381469734,-1.2626797249422417,0.24267964864829494,-0.8863398815446075,-0.1336601947493392,1.199603865384617,6.97669260812576,-31.039939194886756,0.376339843397634,6,0.2800006866455078,0.4550008773803711,0.24000072479247692,-1.1599998474121094,0.2700004577636719,0,0.017402917996604872,-1.5945862351600382,22.79999923706055,-4.500047684139663,22.88999938964844,-1.7407616719765875,22.96999931335449,0.017402917996604872
10154,2020-06-23,22.229999542236328,22.690000534057614,22.200000762939453,22.60000038146973,1145100.0,-0.008032142186585878,-1.2790771946789046,1.1935531505147026,40.243884710103394,41.99546431726482,0.4127566326110781,0.7464499867058016,0.45336680623930903,-0.05589322192652446,7.670958256647179,0.4899997711181605,-0.1845530848573702,-0.663000297546386,-1.4747589436644795,0.14875834857170744,-1.0688796206054327,-0.2571209744873393,1.313220052566109,2.9701811039978847,-38.07710164259058,0.4058793230590469,6,0.35000038146972656,0.6350011825561523,0.42000102996825817,-0.9799995422363281,0.3600006103515625,1,0.012595622690568131,1.3870939955331367,22.40999984741211,-1.5945862351600382,22.79999923706055,-4.500047684139663,22.88999938964844,0.012595622690568131
10155,2020-06-24,22.31999969482422,22.440000534057614,22.09000015258789,22.11000061035156,775900.0,0.004048589943373315,-1.800003051757784,-0.5675638058220438,45.04793052617851,42.2388851693799,0.24681271158337736,0.6255131311928466,0.34345624166741473,-0.1347604812132488,7.621864480901664,0.350000381469723,-0.23963935190855779,-0.5330000877380385,-1.37590510126266,0.3099049257865829,-0.9544525945003492,-0.11154758097572781,1.1594911467037008,20.53569299832085,-23.325917898995517,0.4214525067623105,6,0.26000022888183594,0.5450010299682617,0.33000087738036754,-1.0699996948242188,0.43000030517578125,2,0.009408646715617586,-1.2790771946789046,22.229999542236328,1.3870939955331367,22.40999984741211,-1.5945862351600382,22.79999923706055,0.009408646715617586
10156,2020-06-25,22.31999969482422,22.459999084472656,22.059999465942386,22.3700008392334,869600.0,0.0,2.4782933200646537,-0.2381017257039015,42.6666531032899,42.48379913340999,0.27406596571617925,0.5688303126478971,0.3389318940794901,-0.12734667661924703,7.213372680685024,0.3999996185302699,-0.29132718909046673,-0.47850008010864187,-1.31065101509229,0.35365085487500636,-0.8945755476004642,-0.06242461261681953,1.0983115435601611,22.608723054544974,-23.15579211939444,0.41607546749182395,6,0.2649993896484375,0.5450010299682617,0.33000087738036754,-1.0699996948242188,0.9300003051757812,3,0.004928342825070597,-1.800003051757784,22.31999969482422,-1.2790771946789046,22.229999542236328,1.3870939955331367,22.40999984741211,0.004928342825070597
10157,2020-06-26,22.0,22.43000030517578,21.979999542236328,22.399999618530273,1400100.0,-0.014336904085998858,-1.0454555306540898,7.999809269502194,28.919868731831954,40.33415650082129,0.6235859508061097,0.8048696772061348,0.6277066401918958,0.19828130659298893,6.601198387905641,0.4500007629394531,-0.3541895795386445,-0.7189997673034654,-1.5364387869895424,0.09843925238261164,-1.1277192771465039,-0.31028025746042687,1.3595788193665825,2.702765398623113,-38.966664544777515,0.40871950984303856,6,0.5949993133544922,0.8650007247924805,0.8075003623962402,-0.75,1.5499992370605504,4,0.02545452117919944,2.4782933200646537,22.31999969482422,-1.800003051757784,22.31999969482422,-1.2790771946789046,22.229999542236328,0.02545452117919944
10158,2020-06-29,22.209999084472656,22.51000022888184,22.049999237060547,22.06999969482422,845500.0,0.009545412930575203,-4.111113465858557,-0.3499988079059676,35.13511249494162,39.06511623998739,0.38685920735267487,0.5166080821990846,0.39633850419044236,-0.004172514997470955,5.7750664147624615,0.5100002288818395,-0.3300367574548666,-0.44250059127807617,-1.192318068437757,0.30731688588160466,-0.8174093298579166,-0.06759185269823575,1.0931966126368415,32.39425647087284,-6.286164446422049,0.3749087385798411,6,0.38500022888183594,0.6550016403198242,0.6925015449523926,-0.9599990844726562,1.0400009155273438,0,0.01891040493502638,-1.0454555306540898,22.0,2.4782933200646537,22.31999969482422,-1.800003051757784,22.31999969482422,0.01891040493502638
10159,2020-06-30,22.36000061035156,22.440000534057614,22.209999084472656,22.31999969482422,818500.0,0.006753783523735901,1.3000057220241168,0.2857220708446613,39.799352011742585,38.642305975381035,0.17534574032923445,0.30838447629788135,0.2220794098908776,-0.14775567182853067,5.379433921175801,0.23000144958495738,-0.281562921894313,-0.24549913406372426,-0.9402455601198163,0.4492472919923678,-0.5928723470917703,0.10187407896432177,0.8890672893911358,71.69822184954883,33.15557103999983,0.3473732130280463,6,0.23499870300293324,0.5050001144409215,0.5425000190734899,-1.110000610351559,1.0399990081787145,1,0.014311256086284585,-4.111113465858557,22.209999084472656,-1.0454555306540898,22.0,2.4782933200646537,22.31999969482422,0.014311256086284585
10160,2020-07-01,22.25,22.489999771118164,22.18000030517578,22.290000915527344,636100.0,-0.004919526267840757,-2.444432670707413,-1.0000000000000888,48.37398594610275,39.62597695369039,0.19274289162573766,0.38952578813583116,0.3302225374307284,-0.038936703572108655,5.419900492893837,0.3099994659423828,-0.29833187323872323,-0.3244997024536147,-1.0248596130177852,0.37586020811055576,-0.6746796577356982,0.025680252828468753,0.9471052142705645,50.94341659679028,9.158496645427597,0.3501799552820852,7,0.3449993133544922,0.6150007247924805,0.6775002479553223,-1.0,1.5300006866455114,2,0.015280905734287309,1.3000057220241168,22.36000061035156,-4.111113465858557,22.209999084472656,-1.0454555306540898,22.0,0.015280905734287309
10161,2020-07-02,22.200000762939453,22.5,22.15999984741211,22.420000076293945,683700.0,-0.0022471567218222965,-1.2666590373012392,5.499856952126645,49.37761864738107,40.77313090698031,0.15038769879636504,0.42758120140942424,0.375165967676395,0.008141106183622071,5.915666101040459,0.3400001525878906,-0.3292903603702264,-0.35299901962280344,-1.0723288766517847,0.3663308374061778,-0.7126639481372941,0.006665908891687167,0.9472202732778676,41.50961050551843,-3.0368594685464316,0.35966492851449094,7,0.14999866485595703,0.6649999618530273,0.7274994850158691,-0.9500007629394531,1.8699989318847656,3,0.02477473955670817,-2.444432670707413,22.25,1.3000057220241168,22.36000061035156,-4.111113465858557,22.209999084472656,0.02477473955670817
10162,2020-07-06,22.049999237060547,22.53000068664551,21.899999618530273,22.3799991607666,1079800.0,-0.006756825257831389,-1.0000060550831023,1.5000043348967862,36.27907595677843,40.64927579203892,0.20429775250484994,0.5498553075015522,0.5337386034901215,0.15415961915360654,6.608855941082325,0.6300010681152379,-0.3648077982959137,-0.46750049591064524,-1.2134049132164364,0.2784039213951459,-0.8404527045635426,-0.09454828725774789,1.0493329882256575,23.809422891777693,-19.628781138387104,0.37295220865289647,7,0.24500083923339844,0.7900009155273438,0.7450008392333984,-0.7999992370605469,2.220001220703125,0,0.05442180519092954,-1.2666590373012392,22.200000762939453,-2.444432670707413,22.25,1.3000057220241168,22.36000061035156,0.05442180519092954
10163,2020-07-07,22.020000457763672,22.21999931335449,21.8799991607666,21.979999542236328,760500.0,-0.001360488904074586,-1.8333147897957265,-0.12121492356154091,28.205105632941624,39.311633672354276,0.19350662321689782,0.5124024268475225,0.5685904924965257,0.18219589884525078,6.880142161876028,0.3400001525878871,-0.3846134581705982,-0.43799934387207173,-1.139864376521487,0.2638656887773436,-0.7889318601967794,-0.08706682754736406,1.0073718111171779,21.538610514454618,-18.724324586912402,0.3509325163247075,7,0.1849994659423828,0.8099994659423828,0.7974996566772461,-0.7700004577636719,2.590000152587887,1,0.06948223194779457,-1.0000060550831023,22.049999237060547,-1.2666590373012392,22.200000762939453,-2.444432670707413,22.25,0.06948223194779457
10164,2020-07-08,21.959999084472656,22.15999984741211,21.86000061035156,21.989999771118164,771600.0,-0.0027248579493039937,-1.608715843595754,-0.75,23.56022772323692,36.924111138694094,0.23599848369908827,0.5095302127148855,0.6180183392264098,0.23779022785512183,7.165914541242094,0.2999992370605504,-0.4018465128514528,-0.4415006637573242,-1.1103022847670552,0.22730095725240673,-0.7759014742621915,-0.10709985325245697,0.9755833357590546,14.925143691658995,-19.27826558661802,0.3344008105048659,7,0.2350015640258789,0.7700014114379883,0.9225015640258789,-0.7099990844726562,2.5100002288818324,2,0.0587432135386321,-1.8333147897957265,22.020000457763672,-1.0000060550831023,22.049999237060547,-1.2666590373012392,22.200000762939453,0.0587432135386321
10165,2020-07-09,21.690000534057614,21.989999771118164,21.649999618530273,21.850000381469727,431500.0,-0.012295016469556774,-1.8333147897957562,5.333206179668247,21.428603866467284,34.564327890158246,0.45509141671910314,0.7153964112111133,0.8692522772553168,0.4996912180173716,7.357619570950213,0.3400001525878906,-0.3907404502699805,-0.6474992752075224,-1.332031181615612,0.03703263120056732,-0.9897652284115672,-0.3052333220034775,1.1380237051860824,4.545553065408552,-23.461160840396886,0.34226595320404546,7,0.399999618530277,0.8549995422363317,1.1925001144409215,-0.9250001907348597,2.8299999237060582,3,0.07883813012303165,-1.608715843595754,21.959999084472656,-1.8333147897957265,22.020000457763672,-1.0000060550831023,22.049999237060547,0.07883813012303165
10166,2020-07-10,21.96999931335449,21.989999771118164,21.670000076293945,21.68000030517578,441700.0,0.012909118137513165,-1.0645177168382258,-1.8124955296473162,31.87772307451391,34.89297837267846,0.13435259169904512,0.42904162260049716,0.5885074109733281,0.21681328657578192,8.006556655968671,0.31999969482421875,-0.3761387478381977,-0.34950046539307067,-1.0535181111003418,0.35451718031420043,-0.701509288246708,0.002508357460566657,0.716661971403596,36.36355754767227,12.76452269183795,0.3520088228536363,7,0.12000083923340199,0.5700006484985387,0.9125013351440465,-1.2049989700317347,2.790000915527351,4,0.08238513563315464,-1.8333147897957562,21.690000534057614,-1.608715843595754,21.959999084472656,-1.8333147897957265,22.020000457763672,0.08238513563315464
10167,2020-07-13,21.809999465942386,22.059999465942386,21.770000457763672,22.040000915527344,803900.0,-0.007282651452558131,1.1481523343953017,-0.7931111593430781,35.436880169402244,34.9265081142852,0.2956581600998902,0.5860077110117707,0.7487879943149665,0.3748904320615445,8.391908937028504,0.2899990081787145,-0.3940992840866926,-0.48850030899047425,-1.22792459274498,0.2509239747640315,-0.8582124508677254,-0.11878816711322315,0.7522624188683622,28.070163697448297,2.2706734550016634,0.36971214187725276,7,0.28000068664550426,0.730000495910641,1.0725011825561488,-1.0449991226196325,3.2800006866455043,0,0.10362220468693528,-1.0645177168382258,21.96999931335449,-1.8333147897957562,21.690000534057614,-1.608715843595754,21.959999084472656,0.10362220468693528
10168,2020-07-14,22.1299991607666,22.18000030517578,21.780000686645508,21.84000015258789,744800.0,0.014672155096744133,1.0512732732439,-1.2608573063431576,47.72726287526018,35.80738709912049,-0.041217362156423576,0.23804576835232183,0.4347275675369495,0.05417062816344753,8.875745493160919,0.39999961853027344,-0.3985134840466209,-0.14300060272216797,-0.867870064310118,0.5818688588657821,-0.505435333516143,0.21943412807180707,0.3227912520904894,90.56583403209379,59.3224490076327,0.36243473079397526,7,-0.03999900817871094,0.4100008010864258,0.7625012397766113,-1.3649988174438477,2.8900012969970703,1,0.09670137271360568,1.1481523343953017,21.809999465942386,-1.0645177168382258,21.96999931335449,-1.8333147897957562,21.690000534057614,0.09670137271360568
10169,2020-07-15,22.0,22.3799991607666,21.940000534057614,22.25,792900.0,-0.0058743409713757355,-1.3783778210798452,-0.862071913866472,42.85714285714281,35.1944045336805,0.03614663760134462,0.315711444484819,0.5795939744982377,0.18508149660603834,9.401591254181653,0.4399986267089879,-0.3337651529703791,-0.2294997215270982,-0.9063489640183313,0.44734952096413494,-0.5679243427727165,0.10892489971852015,-0.35000038146972656,47.94528780079952,14.713464348036837,0.3384246212456169,7,0.09000015258789062,0.5399999618530273,0.8925004005432129,-1.234999656677246,2.8199996948242188,2,0.11863639137961624,1.0512732732439,22.1299991607666,1.1481523343953017,21.809999465942386,-1.0645177168382258,21.96999931335449,0.11863639137961624
10170,2020-07-16,22.0,22.15999984741211,21.8799991607666,22.0,355700.0,0.0,-1.3333227370261465,-0.0,42.85714285714281,34.46990722365402,-0.0034030879143784887,0.2522484234006015,0.5912215601056339,0.18712015565619922,9.748887131706836,0.2800006866455078,-0.30360234621739224,-0.180999755859375,-0.7674033898555273,0.40540387813677725,-0.47420157285744935,0.11220206113869935,-0.3354003906250007,46.47892242722516,11.411633182332352,0.29320181699807557,7,0.09000015258789062,0.5399999618530273,0.8925004005432129,-1.0799999237060547,2.6499996185302734,3,0.11227269606156765,-1.3783778210798452,22.0,1.0512732732439,22.1299991607666,1.1481523343953017,21.809999465942386,0.11227269606156765
10171,2020-07-17,21.899999618530273,22.170000076293945,21.88999938964844,22.059999465942386,374300.0,-0.004545471884987551,-2.1111134658586006,-100.0,47.52474125664148,35.71942559030547,0.055391943401513544,0.28909997082470795,0.7219147877764129,0.29338852814035477,10.104942674215355,0.28000068664550426,-0.3050152604603156,-0.23150014877319336,-0.7258161404975567,0.26281584295117,-0.47865814463537504,0.01565784708898832,-0.22109201812744317,21.311383143379768,-17.11244384907855,0.24715799586218215,7,0.11499977111816406,0.5299997329711914,0.9925007820129395,-0.3399991989135742,2.979999542236328,4,0.11963474360138959,-1.3333227370261465,22.0,-1.3783778210798452,22.0,1.0512732732439,22.1299991607666,0.11963474360138959
10172,2020-07-20,21.84000015258789,22.21999931335449,21.549999237060547,21.899999618530273,877300.0,-0.0027397016889267878,-1.0937459953210338,0.37499701976491073,40.10697478014472,37.04185549555026,0.092162239150543,0.2882709129322798,0.808029370116806,0.35026945511349794,10.918225699705594,0.6700000762939418,-0.33536180130830573,-0.24349966049194194,-0.6415620718000135,0.15456275081612958,-0.4425308661459759,-0.044468454837907956,0.5399990081787109,34.939872552331444,-4.0712296404820805,0.1990312056540356,7,0.1249990463256836,0.5399990081787109,0.9600005149841309,0.010000228881835938,3.1900005340576207,0,0.13369963625883718,-2.1111134658586006,21.899999618530273,-1.3333227370261465,22.0,-1.3783778210798452,22.0,0.13369963625883718
10173,2020-07-21,22.79999923706055,22.82999992370605,21.8799991607666,21.920000076293945,2455800.0,0.043956001729189786,1.0212770706388272,-14.66678322789846,58.20894035257543,40.891712454365646,-0.8331757855810125,-0.6756534106124228,-0.14124074623655858,-0.6084151760462468,11.189927336386013,0.9899997711181605,-0.3435475566564712,0.6969994544982931,0.2045684982676974,1.1894304107288889,0.45078397638299705,0.9432149326135892,-1.2500000000000036,97.65619761313383,60.186427599676605,0.24621547811529754,7,-0.6099996566772496,-0.42000007629394887,-0.08749866485596058,-0.8399991989135778,2.0900001525878906,1,0.10043864000683955,-1.0937459953210338,21.84000015258789,-2.1111134658586006,21.899999618530273,-1.3333227370261465,22.0,0.10043864000683955
10174,2020-07-22,22.51000022888184,22.75,22.25,22.739999771118164,863500.0,-0.012719255170295263,3.0,-0.26136336543316935,54.54546667102385,44.57136387709416,-0.5106553876045936,-0.3832513981204606,0.15440436628119514,-0.30600099325422647,11.250242121661097,0.5499992370605504,-0.3117428851371997,0.39300041198730895,-0.12962848457483034,0.9156293085494482,0.1316859637062393,0.6543148602683786,-0.9600009918212926,75.00003725288349,37.61385235449487,0.2613144482810694,7,-0.3200006484985387,-0.13000106811523793,0.3200001716613734,-0.5500001907348668,2.2399997711181605,2,0.11150600636873098,1.0212770706388272,22.79999923706055,-1.0937459953210338,21.84000015258789,-2.1111134658586006,21.899999618530273,0.11150600636873098
10175,2020-07-23,22.53000068664551,22.75,22.489999771118164,22.57999992370605,492700.0,0.0008885143296448739,-2.9999706564159747,0.2173884198828776,55.83039536089047,47.23277190891377,-0.44585791319834556,-0.4076108620951153,0.1397540571843514,-0.32771436117282704,11.147922369664858,0.26000022888183594,-0.25841670995618315,0.40250082015991495,-0.14514011558187434,0.9501417559017042,0.1286803522890203,0.6763212880308096,-0.9544014358520556,76.5625721774613,38.058090576048194,0.2738204678708953,7,-0.3400011062622106,-0.1500015258789098,0.32999992370605113,-0.2700004577636754,1.889999389648434,3,0.10164220765142229,3.0,22.51000022888184,1.0212770706388272,22.79999923706055,-1.0937459953210338,21.84000015258789,0.10164220765142229
10176,2020-07-24,22.43000030517578,22.75,22.34000015258789,22.60000038146973,450900.0,-0.00443854320559367,-1.3428537174184336,3.4000534065771926,56.834563964218624,49.610292330560036,-0.3059145467601745,-0.31510243632400403,0.23889482017019503,-0.23721097565217164,11.033268661201582,0.4099998474121094,-0.18932575700760879,0.2970004081726074,-0.26089425244828135,0.8548950687934962,0.018053077862163036,0.5759477384830518,-0.8293130409240739,68.75004656610393,27.21411196695945,0.2789473303104453,7,-0.24000072479248047,-0.05000114440917969,0.43000030517578125,0.0550003051757777,2.029998779296875,4,0.09897455564644919,-2.9999706564159747,22.53000068664551,3.0,22.51000022888184,1.0212770706388272,22.79999923706055,0.09897455564644919
10177,2020-07-27,22.559999465942386,22.65999984741211,22.350000381469727,22.350000381469727,577200.0,0.005795771689606655,-1.9523887375113533,-1.2352881778096867,59.37499793039099,50.90448511446346,-0.35574894637279186,-0.42266710395192675,0.10308137172831877,-0.38642628000197377,10.785400537109618,0.3099994659423828,-0.07882784954943034,0.398999595642092,-0.18632628531076278,0.9843254765949467,0.10633665516566282,0.6916625361185211,-0.9347259485015904,71.57892200757381,26.376907733248757,0.2926629404764278,7,-0.3699998855590856,-0.1800003051757848,0.30000114440917613,0.09000110626219993,1.610000610351559,0,0.1028368683397618,-1.3428537174184336,22.43000030517578,-2.9999706564159747,22.53000068664551,3.0,22.51000022888184,0.1028368683397618
10178,2020-07-28,22.6299991607666,22.85000038146973,22.540000915527344,22.540000915527344,642700.0,0.0031028234255896514,-5.889011338349131,0.4285649409627539,61.59172222079225,52.98610504375784,-0.38818693561902506,-0.48442483278731885,0.03182942988003035,-0.4717576923319413,10.690607492182243,0.30999946594238637,-0.003638761237294119,0.44799928665161204,-0.17373339344100813,1.0697319667442322,0.13713294660530195,0.7588656266979221,-0.9806311152005023,63.3331531949655,13.710545704350885,0.31086634004631014,7,-0.42999935150146484,-0.42999935150146484,0.23000144958496094,0.02000141143798473,1.880001068115238,1,0.10605398209823047,-1.9523887375113533,22.559999465942386,-1.3428537174184336,22.43000030517578,-2.9999706564159747,22.53000068664551,0.10605398209823047
10179,2020-07-29,22.68000030517578,22.809999465942386,22.51000022888184,22.71999931335449,626000.0,0.0022095071260923582,1.7272743035987432,-0.44444208964709414,68.53934751440701,55.83968333900942,-0.37055388806597733,-0.5367422573489407,-0.03531010964675119,-0.5396698671566327,10.561843718808262,0.2999992370605469,0.07680294708288216,0.4820004463195815,-0.1745166674355687,1.1385175600747317,0.1537418894420064,0.8102590031971566,-0.9826069661735382,66.6666666666662,10.873583883433568,0.3282585568775747,7,-0.48000049591064453,-0.48000049591064453,0.09750032424926758,-0.02999973297119496,1.4099998474121094,2,0.09744263909768636,-5.889011338349131,22.6299991607666,-1.9523887375113533,22.559999465942386,-1.3428537174184336,22.43000030517578,0.09744263909768636
10180,2020-07-30,22.59000015258789,22.6299991607666,22.239999771118164,22.57999992370605,731100.0,-0.003968260642719268,7.666822083289181,-0.2500119212246592,62.50002884098474,57.50360418171422,-0.21016168096828025,-0.44265950217415195,0.03969867260365589,-0.45152043382275053,10.660718479437929,0.4400005340576172,0.10518600123394606,0.37500028610229563,-0.30439575118258944,1.0543963233871807,0.035302267459854875,0.7146983047447364,-0.8465025318869479,57.37705430622575,-0.8376397494308137,0.33969801864244237,7,-0.3900003433227539,-0.3900003433227539,0.13250017166137695,0.060000419616695666,1.4599990844726598,3,0.09561752247994826,1.7272743035987432,22.68000030517578,-5.889011338349131,22.6299991607666,-1.9523887375113533,22.559999465942386,0.09561752247994826
10181,2020-07-31,22.75,22.81999969482422,22.479999542236328,22.479999542236328,1096500.0,0.0070827731886393686,-1.5185153788553103,26.99942780849699,68.95164174421036,60.70856717772152,-0.26475050765355235,-0.5895696418312468,-0.12665010201519067,-0.6124593980490118,10.546259798156738,0.3400001525878906,0.16504597109920738,0.507500171661377,-0.21264240855413163,1.2276427518768855,0.14742888155362266,0.8675714617691312,-0.9622422688683052,83.6065112439648,20.687341472418794,0.3600712901077534,7,-0.38500022888183594,-0.5500001907348633,-0.027499675750732422,-0.09999942779541371,0.7800006866455114,4,0.07340659676017336,7.666822083289181,22.59000015258789,1.7272743035987432,22.68000030517578,-5.889011338349131,22.6299991607666,0.07340659676017336
10182,2020-08-03,23.25,23.31999969482422,22.76000022888184,22.76000022888184,1003200.0,0.0219780219780219,-1.2857131735571476,1.8148108902357913,71.05266365745135,62.13564754492996,-0.607604585729856,-1.0488333168453785,-0.6257079537145422,-1.1018782984261577,10.328170809319918,0.5699996948242188,0.24374804228772362,0.9475001335144029,0.10527558889086208,1.7897246781379437,0.5263878612026325,1.3686124058261733,-1.4197525628547822,93.51854631766894,32.68800265919219,0.4211122723117696,8,-0.4700002670288086,-0.8150005340576172,-0.5250000953674316,-0.5999994277954137,0.4799995422363281,0,0.052042971375168,-1.5185153788553103,22.75,7.666822083289181,22.59000015258789,1.7272743035987432,22.68000030517578,0.052042971375168
10183,2020-08-04,23.54999923706055,23.60000038146973,23.11000061035156,23.13999938964844,787400.0,0.01290319299185172,-1.0851169170582513,0.836734773317354,77.38516472629188,64.67339177329308,-0.8828716447169427,-1.294712344797599,-0.9235162447108145,-1.3675695568274087,10.251180334101473,0.48999977111817117,0.3326676306563314,1.1709994316101096,0.1732356875710579,2.168763175649161,0.6721175595905855,1.6698813036296336,-1.6303666644545913,96.3234469140235,32.46415923993082,0.49888187201952555,8,-0.6299991607666051,-0.9749994277954137,-0.8199992179870641,-0.8999986648559641,-0.0699996948242223,1,0.02632700039572411,-1.2857131735571476,23.25,-1.5185153788553103,22.75,7.666822083289181,22.59000015258789,0.02632700039572411
10184,2020-08-05,23.25,23.670000076293945,23.11000061035156,23.63999938964844,794900.0,-0.012738821519299393,1.4888822955961671,-0.9512183775435288,69.96806864023586,66.244244359887,-0.5217300419712885,-0.9413792581897944,-0.6208983902715772,-1.0681895390684844,10.176888798951559,0.5599994659423864,0.44649830794892864,0.8065001487731926,-0.24267536100248321,1.8556756585488685,0.2819123938853565,1.3310879036610288,-1.1959380026849402,70.62937156210486,4.382737131119939,0.5245877548878377,8,-0.2950000762939453,-0.6400003433227539,-0.5199999809265137,-0.5999994277954137,0.15999984741210938,2,0.05419355823147698,-1.0851169170582513,23.54999923706055,-1.2857131735571476,23.25,-1.5185153788553103,22.75,0.05419355823147698
10185,2020-08-06,23.399999618530273,23.46999931335449,23.209999084472656,23.209999084472656,647000.0,0.006451596495925749,-1.736836821763753,-0.48718161899917395,73.58493168925287,68.10539632933525,-0.5982550882010749,-1.0084028318048226,-0.7777656772152355,-1.1967061162902937,9.700545461808034,0.2600002288818324,0.44828347236632027,0.870999813079834,-0.1981444270456869,1.9401440532053549,0.3364276930170753,1.4055719331425927,-1.1843438133173265,77.31089608480805,5.158001806898781,0.5345721200627598,8,-0.44499969482421875,-0.7899999618530273,-0.6699995994567871,-0.7499990463256871,-0.12999916076660156,3,0.02948720279085859,1.4888822955961671,23.25,-1.0851169170582513,23.54999923706055,-1.2857131735571476,23.25,0.02948720279085859
10186,2020-08-07,23.78000068664551,23.979999542236328,23.040000915527344,23.31999969482422,1021400.0,0.016239362150002767,1.1860466147837485,2.421051046529156,77.71430844677968,70.1430974978229,-0.8567125605618777,-1.313177769751114,-1.1697093297219219,-1.6006978015127906,9.507606914256597,0.9399986267089844,0.49574625198610534,1.1605008125305218,-0.010939693894325586,2.3319413189553693,0.5747805593180999,1.7462210657429438,-1.4189104543244646,83.60664195450214,6.467857650527705,0.5857202532124228,8,-0.6700010299682653,-1.0150012969970739,-1.050000667572025,-1.130000114440925,-0.5100002288818395,4,0.011354017772029268,-1.736836821763753,23.399999618530273,1.4888822955961671,23.25,-1.0851169170582513,23.54999923706055,0.011354017772029268
10187,2020-08-10,24.06999969482422,24.38999938964844,23.8799991607666,23.920000076293945,1231100.0,0.012195079890875204,-3.4347566487266765,0.3260854241561012,72.43818635954948,71.34826017990703,-1.0169342302996682,-1.5022006013471234,-1.4743301743354245,-1.899193546266261,9.710484983735402,0.6099987030029297,0.55115328304408,1.337499809265136,0.06333755794612017,2.611662060584152,0.7004186836056263,1.9745809349246457,-1.5146403453133388,76.29629211006666,1.6804153082788247,0.6370811256595088,8,-0.755000114440918,-1.1000003814697266,-1.4624996185302734,-1.4199991226196325,-0.6599998474121094,0,-0.022434524928341526,1.1860466147837485,23.78000068664551,-1.736836821763753,23.399999618530273,1.4888822955961671,23.25,-0.022434524928341526
10188,2020-08-11,24.270000457763672,24.43000030517578,23.8799991607666,24.1299991607666,1564200.0,0.008309130264860798,1.3913041675477769,0.9333443535979045,82.11679518067237,72.85686547615873,-1.0726352838789346,-1.616538306626726,-1.685318346503493,-2.0987904124293273,10.290098781813416,0.5500011444091797,0.6244241712106984,1.4305005073547363,0.017515949659333785,2.843485065050139,0.7240082285070351,2.1369927862024376,-1.4577915026335333,88.48921455623251,13.346830839708147,0.706492278847701,8,-0.9350004196166992,-1.2800006866455078,-1.702500343322754,-1.6199998855590856,-0.8500003814697266,1,-0.022249728279448933,-3.4347566487266765,24.06999969482422,1.1860466147837485,23.78000068664551,-1.736836821763753,23.399999618530273,-0.022249728279448933
10189,2020-08-12,24.61000061035156,24.709999084472656,24.21999931335449,24.31999969482422,1038500.0,0.01400907071178592,1.0000077851304154,2.071415920763997,83.98693278963479,75.24429924823096,-1.2405291668473168,-1.8456031172677854,-2.024844458243944,-2.412295085274888,11.578945050343776,0.4899997711181676,0.6963506681702079,1.640000629425046,0.07911001171407506,3.200891247136017,0.8595553205695587,2.4204459382805332,-1.5389450392141164,94.01206085248278,18.262413606650583,0.7804453088554857,8,-1.0150012969970668,-1.4800014495849574,-2.0925006866455043,-1.9600000381469727,-1.1000003814697195,2,-0.04591633645226023,1.3913041675477769,24.270000457763672,-3.4347566487266765,24.06999969482422,1.1860466147837485,23.78000068664551,-0.04591633645226023
10190,2020-08-13,24.46999931335449,24.770000457763672,24.43000030517578,24.649999618530273,846600.0,-0.0056887969737872135,-1.615402673239726,-0.6206887479940216,82.90320576043817,76.79447302781182,-0.90050273908534,-1.592727753428676,-1.8721239195851034,-2.2155268199972937,12.821980841603258,0.3400001525878906,0.7617668467398744,1.3764993667602496,-0.25069427332363503,3.0036930068441343,0.5629025467183091,2.19009618680219,-1.103933909816707,82.65888879823754,5.77500056031667,0.8135968200419419,8,-0.7049989700317347,-1.3099994659423793,-2.007498741149899,-1.8199987411499023,-1.019998550415039,3,-0.04331832838932226,1.0000077851304154,24.61000061035156,1.3913041675477769,24.270000457763672,-3.4347566487266765,24.06999969482422,-0.04331832838932226
10191,2020-08-14,24.520000457763672,24.79999923706055,24.34000015258789,24.440000534057614,851000.0,0.0020433651741826875,-2.285699688694244,-0.44444326707075227,82.45032213324768,78.06087952512253,-0.7521188100125755,-1.5140047285982163,-1.900825406282113,-2.2011877287550448,14.057272033883445,0.4599990844726598,0.8147737977987397,1.295500469207763,-0.34889008380405073,2.9398910222195767,0.4733051927018579,2.117695745713668,-0.8731480433807128,69.56535260031693,-7.659536954209003,0.8221952765059061,8,-0.6000003814697266,-1.345001220703125,-2.202500343322754,-1.8699998855590856,-0.9799995422363281,4,-0.05097879187046339,-1.615402673239726,24.46999931335449,1.0000077851304154,24.61000061035156,1.3913041675477769,24.270000457763672,-0.05097879187046339
10192,2020-08-17,24.76000022888184,25.06999969482422,24.489999771118164,24.5,630000.0,0.00978791870463347,-3.14284643837576,3.250005960470062,83.3855711279058,78.72759134752408,-0.8441736187519027,-1.6063893758614647,-2.120488512754619,-2.353881526181997,14.699387196426079,0.5799999237060547,0.9150395718181876,1.3895002365112354,-0.255824722684995,3.034825195707466,0.5668377569131202,2.2121627161093507,-0.8825184499633636,73.94963640181275,-4.824578462488816,0.822662479598116,8,-0.7049999237060582,-1.4500007629394567,-2.4450001716613805,-2.109999656677253,-1.4500007629394531,0,-0.06017769617708346,-2.285699688694244,24.520000457763672,-1.615402673239726,24.46999931335449,1.0000077851304154,24.61000061035156,-0.06017769617708346
10193,2020-08-18,25.09000015258789,25.13999938964844,24.61000061035156,24.75,760200.0,0.013327945099173233,1.4090928794985325,1.3076917433884574,84.72621036893709,80.36738487293533,-1.0423676719357253,-1.8509298357247808,-2.440404873500647,-2.6231497513364346,16.7250455139908,0.5299987792968821,1.0053384698468797,1.6050001144409194,-0.18548362089897097,3.3954838497808097,0.7097582467709742,2.5002419821108646,-0.9740147904882654,94.56530077019526,13.670514669704104,0.8952418676699461,8,-1.0,-1.7450008392333984,-2.7750000953674316,-2.4399995803833043,-1.5300006866455043,1,-0.06695895954398778,-3.14284643837576,24.76000022888184,-2.285699688694244,24.520000457763672,-1.615402673239726,24.46999931335449,-0.06695895954398778
10194,2020-08-19,25.020000457763672,25.18000030517578,24.8799991607666,25.03000068664551,541300.0,-0.00278994397762089,-1.0689532704133644,-0.029412424687822496,85.21738793914612,81.65988001181236,-0.7765523515503219,-1.6688062354723954,-2.357058600963491,-2.491570172460186,18.877788157260536,0.3000011444091797,1.0571171040044725,1.4095004081726081,-0.4439912403915791,3.2629920567367954,0.4827545838905145,2.3362462324547018,-0.6992122901542821,80.95240257764496,-2.796711144551722,0.9267458242820937,8,-0.9099998474121094,-1.6550006866455078,-2.705000400543213,-2.3699998855590856,-1.2900009155273438,2,-0.0639488550038475,1.4090928794985325,25.09000015258789,-3.14284643837576,24.76000022888184,-2.285699688694244,24.520000457763672,-0.0639488550038475
10195,2020-08-20,24.81999969482422,25.149999618530273,24.79999923706055,24.989999771118164,483100.0,-0.007993635462840043,-2.3333212232405582,16.999618538998348,79.65614182359924,81.87563927590341,-0.3955367590969203,-1.3580773559999102,-2.141891531543177,-2.2551167421989398,21.04601048231234,0.350000381469723,1.0626771549598253,1.0949996948242173,-0.7603768099816826,2.950376199630117,0.16731144242126916,2.0226879472271655,-0.32736909970154926,57.14279226706509,-25.524534873564235,0.9276882524029496,8,-0.28999996185302734,-1.4549999237060547,-2.5049996376037598,-2.1699991226196325,-0.7999992370605469,3,-0.05277999524776611,-1.0689532704133644,25.020000457763672,1.4090928794985325,25.09000015258789,-3.14284643837576,24.76000022888184,-0.05277999524776611
10196,2020-08-21,24.649999618530273,24.8799991607666,24.559999465942386,24.770000457763672,578100.0,-0.006849318226599177,-1.1333231608461234,0.7058869728146844,72.15188039723526,81.84382750231295,-0.0996259272841904,-1.0679892850753312,-1.937755618295423,-2.040340871298092,22.928768593808023,0.3199996948242152,1.1130017675140103,0.8139996528625488,-0.9797722986351438,2.6077716043602415,-0.08288632288629572,1.7108856286113934,0.5300006866455078,23.1883657351994,-55.706041564683815,0.8968859757488458,8,-0.11999988555908203,-1.2849998474121094,-2.3349995613098145,-1.9999990463256871,-0.5499992370605433,4,-0.04868149590918214,-2.3333212232405582,24.81999969482422,-1.0689532704133644,25.020000457763672,1.4090928794985325,25.09000015258789,-0.04868149590918214
10197,2020-08-24,24.8799991607666,24.979999542236328,24.540000915527344,24.63999938964844,544200.0,0.009330610377106474,-1.000008669831155,-1.99998410553919,71.52102001727097,80.6665191508239,-0.2264584724505383,-1.175539061039018,-2.127019097384057,-2.227445046996351,24.969566475106568,0.4399986267089844,1.1519055173426658,0.9279992103576653,-0.8177518258064325,2.673750246521763,0.0551236922756182,1.8008747284397124,0.2876011276245123,53.12477648236893,-22.591529733795625,0.872875518082048,8,-0.17999935150146484,-1.5149993896484375,-2.6574997901916504,-2.2299985885620153,-0.5499992370605504,0,-0.05385845218806551,-1.1333231608461234,24.649999618530273,-2.3333212232405582,24.81999969482422,-1.0689532704133644,25.020000457763672,-0.05385845218806551
10198,2020-08-25,25.03000068664551,25.10000038146973,24.739999771118164,25.020000457763672,630800.0,0.0060290004396563734,3.8000203451036434,0.04166766007837573,80.27207574368649,80.25375725682964,-0.28755634675120945,-1.197938402699375,-2.2469191826337536,-2.3409076966262603,27.173485753600907,0.36000061035156605,1.1466520251248014,0.9580006599426305,-0.7342554401590533,2.6502567600443143,0.11187260989179038,1.8041287099934706,0.11249562683105196,76.56253725293907,0.19439187717846096,0.8461280500508417,8,-0.2700004577636754,-1.50000095367432,-2.8575015068054235,-2.380000114440925,-0.610000610351566,1,-0.0687175858377348,-1.000008669831155,24.8799991607666,-1.1333231608461234,24.649999618530273,-2.3333212232405582,24.81999969482422,-0.0687175858377348
10199,2020-08-26,24.88999938964844,25.059999465942386,24.770000457763672,24.959999084472656,573900.0,-0.005593339718594881,1.1481371593268888,-6.999809269499352,75.42656495029514,79.42301938903597,-0.11584243357572888,-0.9316463430162258,-2.085237414396836,-2.1643316792335163,29.57916229873992,0.2899990081787145,1.1634837403383358,0.707499408721926,-0.8878870846232196,2.3028859020670716,-0.09019383795064684,1.5051926553944988,0.22839710791015477,57.37692103247248,-18.092390992792744,0.7976932466725719,8,-0.12999916076660512,-1.1799993515014684,-2.60500001907349,-2.2399988174438548,-0.2600002288818395,2,-0.053435112748905556,3.8000203451036434,25.03000068664551,-1.000008669831155,24.8799991607666,-1.1333231608461234,24.649999618530273,-0.053435112748905556
10200,2020-08-27,24.75,25.10000038146973,24.739999771118164,24.78000068664551,647300.0,-0.005624724511108847,-13.399694831203652,0.4285831062671025,68.02969786653819,77.82072780384603,0.07604934141719255,-0.6551162249152576,-1.9279610972154195,-1.9995370059997946,31.77748426613567,0.36000061035156605,1.1353271918663488,0.45950002670288015,-0.9652951682787219,1.8842952216844822,-0.25289757078792263,1.171897624193683,-0.20999908447265625,37.49987227563915,-35.41416389515396,0.7123975974908018,8,0.08500003814697266,-1.0399999618530273,-2.465000629425049,-1.9200000762939453,0.1700000762939453,3,-0.04121213970762305,1.1481371593268888,24.88999938964844,3.8000203451036434,25.03000068664551,-1.000008669831155,24.8799991607666,-0.04121213970762305
10201,2020-08-28,24.420000076293945,24.809999465942386,24.1299991607666,24.770000457763672,766200.0,-0.013333330250749675,2.1628039016513796,11.666412359334876,56.41025103593981,74.82347001584981,0.43624867191203265,-0.20405099085859035,-1.5815836298740606,-1.6470477061171174,33.91070251942624,0.6800003051757848,1.0534861773452455,0.04600009918213033,-1.1806239797657128,1.2726241781299734,-0.5673119402917912,0.6593121386560519,0.6800003051757848,29.896963976718467,-40.82992201007251,0.6133120394739209,8,0.2349996566772461,-0.7100000381469727,-2.135000705718994,-1.5900001525878906,0.20999908447265625,4,-0.016380000707640452,-13.399694831203652,24.75,1.1481371593268888,24.88999938964844,3.8000203451036434,25.03000068664551,-0.016380000707640452
10202,2020-08-31,24.459999084472656,24.489999771118164,24.239999771118164,24.290000915527344,734600.0,0.0016379610177619242,1.1739173701756422,-0.4857085247491839,53.696466288957716,71.37572067362989,0.39025918106909074,-0.15679073159872203,-1.6015012151581445,-1.66409642924922,35.03763298887963,0.25,0.9833560184507206,0.025499153137207742,-1.0811978297055447,1.1321961359799602,-0.5278493382841702,0.5788476445585857,0.6400012969970739,34.020567877929714,-33.036016480229115,0.553348491421377,8,0.19500064849853516,-0.7499990463256836,-2.174999713897705,-1.6299991607666016,0.13000106811523438,0,-0.014717854312245482,2.1628039016513796,24.420000076293945,-13.399694831203652,24.75,1.1481371593268888,24.88999938964844,-0.014717854312245482
10203,2020-09-01,24.170000076293945,24.5,24.040000915527344,24.459999084472656,571100.0,-0.011856051473150053,1.4864758978694448,-1.7058948927385333,41.26983886703609,66.49265966561765,0.599026152272657,0.19187636584790724,-1.2818037929063415,-1.3561132320376394,35.48404256264827,0.45999908447265625,0.905400957114324,-0.29549989700317525,-1.330273724243213,0.7392739302368625,-0.8128868106231941,0.22188701661684362,0.9106002807617237,12.264077949419207,-49.260248630213326,0.5173869136200189,9,0.4250001907348633,-0.46000003814697266,-1.8850007057189941,-1.3400001525878906,0.3400001525878942,1,0.006619770248533552,1.1739173701756422,24.459999084472656,2.1628039016513796,24.420000076293945,-13.399694831203652,24.75,0.006619770248533552
10204,2020-09-02,24.51000022888184,24.670000076293945,24.13999938964844,24.149999618530273,677600.0,0.01406703150660582,-1.789469457411066,-1.2413856606354903,50.735310617195424,63.27923397601723,0.20011925865194868,-0.05152970429759307,-1.581739547343087,-1.6738938163191825,35.95912760111862,0.5300006866455043,0.8035510130513757,-0.018499755859370026,-0.8807190719748519,0.8437195602561118,-0.4496094139171092,0.4126099021983691,0.5289761505126975,44.339580203150916,-13.91191681725379,0.43110965805774043,9,0.060000419616695666,-0.8000001907348668,-2.3100004196167028,-1.6800003051757848,0.18000030517577414,2,-0.0036719768154812593,1.4864758978694448,24.170000076293945,1.1739173701756422,24.459999084472656,2.1628039016513796,24.420000076293945,-0.0036719768154812593
10205,2020-09-03,24.09000015258789,24.86000061035156,23.93000030517578,24.540000915527344,778900.0,-0.017135865865844924,-1.4155837721883873,-1.2499999999999876,43.04206660288266,60.044810221089165,0.5651061393554819,0.445663339508652,-1.1286308871980353,-1.2519337388833733,36.258731680132,0.9300003051757777,0.6421072101669125,-0.4729998588562019,-1.187690693384333,0.2416909756719292,-0.8303452761202657,-0.11565444159213811,0.9090172082519601,17.20427902245345,-37.97959148817391,0.3573454172640647,9,0.4250001907348633,-0.38000011444091797,-1.890000343322754,-1.4250001907348633,0.8699989318847656,3,0.02241589891068152,-1.789469457411066,24.51000022888184,1.4864758978694448,24.170000076293945,1.1739173701756422,24.459999084472656,0.02241589891068152
10206,2020-09-04,24.04999923706055,24.20000076293945,23.59000015258789,24.149999618530273,747000.0,-0.0016604780105425876,5.099924660735073,0.22222269317169557,37.71625132903864,56.288724811285576,0.571104258340398,0.5343240752950145,-1.0553035746759925,-1.2023616280484646,35.639674034417155,0.610000610351559,0.47322545158375107,-0.5265007019042933,-1.1870676176866866,0.13406621387809992,-0.8567841597954882,-0.19621724401309848,0.8848771004394571,36.220387296762695,-15.904434987700881,0.33028345789119606,9,0.29500102996825817,-0.21999931335449574,-1.8499994277954137,-1.384999275207523,0.9000015258788991,4,0.03617467221756665,-1.4155837721883873,24.09000015258789,-1.789469457411066,24.51000022888184,1.4864758978694448,24.170000076293945,0.03617467221756665
10207,2020-09-08,23.53000068664551,24.190000534057614,23.440000534057614,24.06999969482422,802800.0,-0.021621562033720676,-1.0833353201567,5.399969482538446,24.675332717780037,50.111308919518194,0.9828211806557974,1.066471531288684,-0.49701781282838553,-0.6870551408382468,34.52419231200018,0.75,0.31865929312723296,-1.0194993019103968,-1.8004156772330226,-0.23858292658777103,-1.4099574895717097,-0.6290411142490839,1.3299999237060476,6.3380385741097225,-38.748708322371755,0.39045818766131324,9,0.7399997711181605,0.43999958038329723,-1.247500896453861,-0.865000724792484,1.3099994659423793,1,0.04674876506677683,5.099924660735073,24.04999923706055,-1.4155837721883873,24.09000015258789,-1.789469457411066,24.51000022888184,0.04674876506677683
10208,2020-09-09,23.729999542236328,24.0,23.57999992370605,23.6200008392334,493900.0,0.008499738621101205,-3.4210410078802114,-0.20370167599738756,29.90652206464314,45.05352637666796,0.6470709227423832,0.8684697782185502,-0.6623859873677418,-0.8866389236171628,33.29557737963263,0.46999931335448863,0.21455612720261996,-0.7925004005432115,-1.647895080059751,0.062894278973328,-1.2201977403014794,-0.3648030607849435,0.9880010604858356,20.42246426743738,-19.296071373275655,0.42769733975826957,9,0.5400009155273438,0.3800010681152344,-1.122499942779541,-1.0649995803833008,1.2200012207031214,2,0.036241071510383804,-1.0833353201567,23.53000068664551,5.099924660735073,24.04999923706055,-1.4155837721883873,24.09000015258789,0.036241071510383804
10209,2020-09-10,23.479999542236328,23.81999969482422,23.46999931335449,23.6299991607666,426200.0,-0.010535187729567075,-3.117649698751118,-1.3636489743545284,29.44783983879975,40.766653262474804,0.7554751727754621,1.0851062747874423,-0.38478205589071734,-0.639749121096731,31.73117786271681,0.3500003814697301,0.08284186851196651,-0.9860003471374519,-1.9583421618355885,-0.013658532439315252,-1.4721712544865184,-0.49982943978838534,1.110201053619381,2.8168314105382164,-33.26432869996093,0.4861709073490677,9,0.6700010299682582,0.6300010681152344,-0.7324995994567871,-0.8149995803833008,1.3999996185302734,3,0.043867151053079256,-3.4210410078802114,23.729999542236328,-1.0833353201567,23.53000068664551,5.099924660735073,24.04999923706055,0.043867151053079256
10210,2020-09-11,23.40999984741211,23.65999984741211,23.36000061035156,23.63999938964844,501400.0,-0.0029812477082166167,1.2222128032326236,1.5333341810460164,30.379737666961063,37.87437399925495,0.6877285029602085,1.1295335120990728,-0.2838765078922947,-0.5613228823599066,30.09530990766166,0.2999992370605504,-0.10208959161972331,-1.0030000686645515,-2.0839179068918625,0.07791776956275953,-1.5434589877782088,-0.4625411495508942,1.0651807422637916,5.952289045009302,-30.447761454882716,0.5404589191136558,9,0.7000007629394496,0.7000007629394531,-0.627500057220459,-0.744999885559082,1.25,4,0.05467751794056519,-3.117649698751118,23.479999542236328,-3.4210410078802114,23.729999542236328,-1.0833353201567,23.53000068664551,0.05467751794056519
10211,2020-09-14,23.270000457763672,23.56999969482422,23.239999771118164,23.520000457763672,798700.0,-0.005980324244381108,-1.129022334338276,1.0869586850878044,23.778503854773064,34.55015595101221,0.7235326049075823,1.234371329992726,-0.11234898700760354,-0.4149028611614156,28.76051174403287,0.3299999237060547,-0.2761384965779925,-1.080499458312989,-2.274051844438482,0.11305292781250387,-1.6772756513757336,-0.48372326525024434,1.0713585343933083,3.1579644791737893,-29.840716203433654,0.5967761930627463,9,0.7799997329711914,0.8400001525878906,-0.4875006675720215,-0.6050004959106445,0.9799995422363281,0,0.07262563787982845,1.2222128032326236,23.40999984741211,-3.117649698751118,23.479999542236328,-3.4210410078802114,23.729999542236328,0.07262563787982845
10212,2020-09-15,23.270000457763672,23.43000030517578,23.0,23.290000915527344,719400.0,0.0,1.8666759915059192,0.0800018310546875,19.86297119573274,32.17161509864517,0.6000849346335855,1.177386010412377,-0.0753350766476828,-0.40075282201418005,27.179184128287137,0.43000030517578125,-0.4207152088507442,-1.0059994697570787,-2.2755189208925017,0.2635199813783444,-1.6407591953247902,-0.3712397441893671,0.9171682434478754,27.000045776367188,-0.4679371255179099,0.6347597255677113,9,0.6599998474121094,0.8199996948242188,-0.3325009346008301,-0.5050010681152344,0.7600002288818395,1,0.07219597215844797,-1.129022334338276,23.270000457763672,1.2222128032326236,23.40999984741211,-3.117649698751118,23.479999542236328,0.07219597215844797
10213,2020-09-16,23.40999984741211,23.6200008392334,23.06999969482422,23.31999969482422,1353700.0,0.006016303691207314,1.1568581985728603,-4.499904634751097,24.65749308584782,29.274079817384326,0.3810094897729108,0.953983114884501,-0.17496350586732135,-0.5274007945522925,25.221230317805134,0.5500011444091797,-0.5090740908215707,-0.7820000648498535,-2.0470540887365978,0.48305395903689075,-1.4145270767932239,-0.14947305290648316,0.5872218616055918,50.0,25.22823886339559,0.6325270119433717,9,0.5200004577636719,0.6800003051757812,-0.2675004005432129,-0.4400005340576172,0.649999618530277,2,0.06108501984180337,1.8666759915059192,23.270000457763672,-1.129022334338276,23.270000457763672,1.2222128032326236,23.40999984741211,0.06108501984180337
10214,2020-09-17,23.420000076293945,23.56999969482422,23.09000015258789,23.209999084472656,1345900.0,0.0004271776568567365,-1.1333367241839707,2.3333403975755522,26.16483485682214,27.39883184559982,0.22365216608078953,0.8621729171661556,-0.14170988949941687,-0.5312008135060822,23.10699541636297,0.4799995422363281,-0.5987213489713881,-0.6919998168945298,-1.9388161228067098,0.5548164890176501,-1.315407969850618,-0.06859166393844163,0.4176661592809232,63.63638990838945,38.80268322004188,0.62340815295609,9,0.18000030517578125,0.6700000762939453,-0.25750017166137695,-0.43000030517578125,0.8299999237060547,3,0.06532880792746854,1.1568581985728603,23.40999984741211,1.8666759915059192,23.270000457763672,-1.129022334338276,23.270000457763672,0.06532880792746854
10215,2020-09-18,23.51000022888184,23.56999969482422,23.28000068664551,23.45000076293945,2544400.0,0.0038428758452051515,2.2222398830148697,0.28571039318447355,32.15683370582806,26.7811187763542,0.04774815130494048,0.7051523793807313,-0.17781439464658533,-0.616809530130805,21.167478798782685,0.2899990081787074,-0.6322602778189328,-0.5364996910095172,-1.7642020143454182,0.6912026323263838,-1.1503508526774695,0.07735147065843506,0.19363940900105092,82.25799008795384,55.666156409096764,0.6138511616679512,9,0.0850000381469691,0.5799999237060511,-0.14750099182129262,-0.3800010681152379,0.639999389648434,4,0.05827302928741496,-1.1333367241839707,23.420000076293945,1.1568581985728603,23.40999984741211,1.8666759915059192,23.270000457763672,0.05827302928741496
10216,2020-09-21,23.45000076293945,23.81999969482422,23.190000534057614,23.440000534057614,917400.0,-0.002552082745991724,-1.4705838354146004,0.16667196490445305,30.350195707642342,27.41165910856112,0.0152959369135246,0.7068837378335395,-0.07253184735692386,-0.5452183905316907,19.68025253973514,0.6299991607666051,-0.7298939354197103,-0.5364992141723661,-1.757288537800985,0.6842901094562528,-1.1468938759866774,0.07389544764194511,-0.4500007629394496,54.87816224564755,28.018717012091205,0.6103946618143103,9,0.04999923706055043,0.639999389648441,0.012499332427982068,-0.2900009155273402,0.75,0,0.05159910640109455,2.2222398830148697,23.51000022888184,-1.1333367241839707,23.420000076293945,1.1568581985728603,23.40999984741211,0.05159910640109455
10217,2020-09-22,23.540000915527344,23.8700008392334,23.520000457763672,23.520000457763672,909200.0,0.0038379594737638634,-33.999237078008775,2.0,36.7088617782146,28.16747463229128,-0.08173143964538454,0.5389808321979075,-0.11011140746251513,-0.6215487961843351,17.899568163017904,0.42000007629394887,-0.7726059362220496,-0.37949914932250906,-1.5393804568797584,0.7803821582347403,-0.9594398031011337,0.20044150445611564,-0.5236009216308588,58.75006854524344,28.803304027142126,0.5799406537786239,9,-0.10500049591064453,0.5499992370605469,0.007498741149902344,-0.3650016784667969,0.20999908447265625,1,0.030161387292229502,-1.4705838354146004,23.45000076293945,2.2222398830148697,23.51000022888184,-1.1333367241839707,23.420000076293945,0.030161387292229502
10218,2020-09-23,23.309999465942386,23.65999984741211,23.29999923706055,23.57999992370605,727500.0,-0.0097706644281923,-1.4827549919760432,-13.499713904252935,23.451290837124205,27.501191409882892,0.09211450696000512,0.667753197272539,0.16040267181189805,-0.37811821805140866,16.02923628080607,0.36000061035155895,-0.8060204398542652,-0.5235005378723123,-1.5878165984974757,0.540815522752851,-1.0556585681848922,0.008657492440267589,-0.25945543823242545,28.205015344362167,0.0755881985590463,0.532158030312581,9,0.12500095367431285,0.7800006866455043,0.37250041961669567,-3.552713678800501e-15,0.48999977111816406,2,0.03088808396392717,-33.999237078008775,23.540000915527344,-1.4705838354146004,23.45000076293945,2.2222398830148697,23.51000022888184,0.03088808396392717
10219,2020-09-24,23.559999465942386,23.75,23.26000022888184,23.26000022888184,712400.0,0.010725010970732418,-2.2666734483679174,-1.111106401616328,37.320547090104604,28.27239245689884,-0.16242481621035054,0.3299192009413012,-0.04115349130572099,-0.6079895338157293,13.960458908338747,0.4899997711181605,-0.7435532848897388,-0.20700054168700888,-1.1529968493902096,0.7389957660161919,-0.679998695538611,0.2659976121645933,-0.47667716577148767,54.41158321085244,23.871596796610042,0.4729981538516009,9,-0.12499904632568715,0.5300006866455043,0.15750026702880504,-0.21500015258789418,0.02000045776366477,3,0.02122241134694347,-1.4827549919760432,23.309999465942386,-33.999237078008775,23.540000915527344,-1.4705838354146004,23.45000076293945,0.02122241134694347
10220,2020-09-25,23.729999542236328,23.78000068664551,23.43000030517578,23.540000915527344,917600.0,0.007215623096243684,1.413788113966975,0.6333303663390257,42.79279124474398,30.3850910557845,-0.31543022453980996,0.08388604971871771,-0.15973550800391223,-0.758424429450784,11.680098745458858,0.3500003814697301,-0.7075169399033321,0.013999557495118609,-0.8111164241628437,0.8391155391530809,-0.3985584333338643,0.42655754832410153,-0.615210100502928,79.4115832108518,47.541612216959436,0.412557990828982,9,-0.2949991226196289,0.3450002670288086,0.007500648498535156,-0.36499977111816406,0.1700000762939453,4,0.02191320976800437,-2.2666734483679174,23.559999465942386,-1.4827549919760432,23.309999465942386,-33.999237078008775,23.540000915527344,0.02191320976800437
10221,2020-09-28,24.020000457763672,24.1200008392334,23.809999465942386,23.809999465942386,773100.0,0.01222085634730763,-1.952380087374386,1.1052763667757357,62.31155345417032,35.1016001956109,-0.545187909720827,-0.2504595239343175,-0.3906645945487881,-1.0170755479565372,11.191104600413421,0.3900012969970703,-0.6407487767315487,0.32400045394897603,-0.44687437295606713,1.0948752808540192,-0.06143695950354555,0.7094378674014976,-0.8750025601302731,88.37205691879132,51.07183747717335,0.38543741345252164,9,-0.4250001907348633,0.029999732971191406,-0.07250070571899414,-0.6550006866455078,-0.05000114440918324,0,0.005412121494135169,1.413788113966975,23.729999542236328,-2.2666734483679174,23.559999465942386,-1.4827549919760432,23.309999465942386,0.005412121494135169
10222,2020-09-29,24.10000038146973,24.20000076293945,23.920000076293945,24.01000022888184,501700.0,0.0033305546287032417,-1.0740756439055974,0.42857013106148717,59.893066127849465,39.01666386694441,-0.5532511583460575,-0.3782031668424999,-0.40751089197226875,-1.0671776311867198,10.74952936656536,0.28000068664550426,-0.568750315999619,0.4220003128051779,-0.2881842074253278,1.1321848330356836,0.06690805268992506,0.7770925729204308,-0.8965023073403309,89.36166758990471,47.864112354979156,0.3550922601152521,9,-0.45499992370605824,-0.050000190734866834,-0.15250062942505238,-0.735000610351566,0.0699996948242152,1,0.004149393356300823,-1.952380087374386,24.020000457763672,1.413788113966975,23.729999542236328,-2.2666734483679174,23.559999465942386,0.004149393356300823
10223,2020-09-30,24.32999992370605,24.5,24.03000068664551,24.209999084472656,1351300.0,0.009543549319325662,1.0434708694588377,1.3333403975755127,72.97297854594066,44.21756872129092,-0.7141222476266549,-0.6277883573608385,-0.6013304769246197,-1.2790507754110614,11.107539802018094,0.46999931335448863,-0.45129087420250613,0.6439998626708956,-0.0926325253433049,1.380632250685096,0.27568366866379534,1.0123160566779958,-1.0467816344718486,86.2903138973443,38.25168323141794,0.36831619400710003,9,-0.48499965667724254,-0.27999973297118785,-0.29750013351440074,-0.9650001525878871,0.07999992370605824,2,-0.02383887897759196,-1.0740756439055974,24.10000038146973,-1.952380087374386,24.020000457763672,1.413788113966975,23.729999542236328,-0.02383887897759196
10224,2020-10-01,24.420000076293945,24.46999931335449,24.18000030517578,24.3799991607666,653600.0,0.0036991431512582995,3.1428610354225026,0.33333863148693665,77.00534159374706,49.20073626439303,-0.7234315370231101,-0.7640500525354597,-0.6440099451041306,-1.3511751811135184,11.10050661872404,0.2899990081787074,-0.31336083448822905,0.7385000228881822,0.022244511142346823,1.4547555346340175,0.3803722670152645,1.0966277787610998,-1.0151036159831648,92.52336948383922,37.54339501930725,0.35812775587291806,10,-0.5749998092651367,-0.36999988555908203,-0.27500009536743164,-1.0550003051757812,-0.8400001525878942,3,-0.02538905967634575,1.0434708694588377,24.32999992370605,-1.0740756439055974,24.10000038146973,-1.952380087374386,24.020000457763672,-0.02538905967634575
10225,2020-10-02,24.6299991607666,24.709999084472656,24.270000457763672,24.34000015258789,630600.0,0.008599471081759624,-1.0465128657798202,7.249809269502194,85.05150331475458,55.27865933184994,-0.8469132577153893,-0.9818599635101144,-0.8039172606356075,-1.5422152564398353,11.859329887346378,0.4399986267089844,-0.1887886669327088,0.9214991569519029,0.10650124540201134,1.7364970685017944,0.5140002011769589,1.3289981127268469,-1.115592346486899,91.11111582061588,28.354251332941764,0.4074989557749454,10,-0.6449995040893555,-0.5799989700317383,-0.39499902725219727,-1.2649993896484375,-2.2399997711181605,4,-0.04263090835719985,3.1428610354225026,24.420000076293945,1.0434708694588377,24.32999992370605,-1.0740756439055974,24.10000038146973,-0.04263090835719985
10226,2020-10-05,24.920000076293945,24.989999771118164,24.57999992370605,24.75,564900.0,0.011774296606119616,1.645164862886031,0.5862091645126708,86.99548309346076,60.86606170021062,-1.0129932375513455,-1.2683707314112382,-1.0361999830752495,-1.81393308739829,12.996117110993117,0.4099998474121129,-0.05753697080960052,1.1680000305175788,0.1981038660814889,2.137896194953669,0.6830519482995321,1.6529481127356256,-1.2621221895910892,93.45797058047587,25.096718325025833,0.48494808221804503,10,-0.7950000762939453,-0.9250001907348633,-0.6475000381469727,-1.5550003051757812,-2.4200000762939453,0,-0.040930997377242595,-1.0465128657798202,24.6299991607666,3.1428610354225026,24.420000076293945,1.0434708694588377,24.32999992370605,-0.040930997377242595
10227,2020-10-06,24.6299991607666,24.93000030517578,24.53000068664551,24.79999923706055,742400.0,-0.011637275868358388,-1.1621774879501217,-1.0000000000000209,75.63020563276204,66.66371889972594,-0.6170002829204826,-0.9399258007161322,-0.6948515890152258,-1.5103432264643715,13.798158170078839,0.3999996185302699,0.04332603177031302,0.822999191284179,-0.21617225040518306,1.862170632973541,0.30341347043949796,1.34258491212886,-0.7856242102456008,62.4999006588305,-7.845856957514869,0.5195857208446817,10,-0.5049991607666016,-0.6349992752075195,-0.44749927520751953,-1.2649993896484375,-1.8899993896484375,1,-0.02679658424282183,1.645164862886031,24.920000076293945,-1.0465128657798202,24.6299991607666,3.1428610354225026,24.420000076293945,-0.02679658424282183
10228,2020-10-07,24.59000015258789,24.75,24.34000015258789,24.63999938964844,824500.0,-0.0016239955152912433,2.0370307577106206,0.29411302718533044,74.27384282983843,70.76964064858525,-0.4205658660299818,-0.8771670333733184,-0.6051678651374139,-1.4549338667107108,14.420536999402794,0.4099998474121094,0.16292915154150123,0.7400001525878892,-0.3554062630516306,1.835406568227409,0.19229694476813108,1.2877033604076473,-0.5852377271832871,50.61729848612933,-19.72712822175808,0.5477032078197593,10,-0.38000011444091797,-0.5950002670288086,-0.4075002670288086,-1.2250003814697266,-2.309999465942383,2,-0.017080116864079953,-1.1621774879501217,24.6299991607666,1.645164862886031,24.920000076293945,-1.0465128657798202,24.6299991607666,-0.017080116864079953
10229,2020-10-08,24.51000022888184,24.739999771118164,24.43000030517578,24.70000076293945,727400.0,-0.003253351899537571,1.2963046687906639,3.800068665598123,70.83332008786513,73.8852549644876,-0.21415775117305458,-0.7547415390293999,-0.47700037357637726,-1.3679755876535218,14.823835045370235,0.3099994659423828,0.2594721493947141,0.6085001945495634,-0.5102634243308515,1.7272638134299783,0.049118385109355955,1.1678820039897708,-0.3673045750773376,33.333333333333826,-34.03746966335726,0.5593818094402071,10,-0.11000061035156605,-0.5150003433227575,-0.35750007629394887,-1.1450004577636754,-2.2199993133544957,3,-0.004079982886001421,2.0370307577106206,24.59000015258789,-1.1621774879501217,24.6299991607666,1.645164862886031,24.920000076293945,-0.004079982886001421
10230,2020-10-09,24.690000534057614,24.82999992370605,24.479999542236328,24.51000022888184,623000.0,0.0073439536309618525,-1.9166494476674583,-0.9473673643527561,74.60314697091385,75.25098757745911,-0.2722960146439348,-0.8789972417156839,-0.6028469629013067,-1.5381438057818322,15.072491004207272,0.350000381469723,0.4239511288141138,0.7245004653930636,-0.42198089602299405,1.8709818268091212,0.15125978468503476,1.2977411461010924,-0.4286823038291985,53.84624413489897,-14.480830443751941,0.5732406807080282,10,-0.23500061035155895,-0.6950006484985316,-0.5500001907348597,-1.3250007629394496,-2.6300010681152273,4,-0.04495749640914015,1.2963046687906639,24.51000022888184,2.0370307577106206,24.59000015258789,-1.1621774879501217,24.6299991607666,-0.04495749640914015
10231,2020-10-12,24.959999084472656,25.13999938964844,24.729999542236328,24.76000022888184,1000200.0,0.010935542510118745,-2.153842203719354,1.1111028694952134,76.29625495733913,77.07356411406907,-0.44134561382615445,-1.0707937742362432,-0.8195959208676094,-1.793127661705629,15.296922667943564,0.4499988555908274,0.5474341504998002,0.9099990844726555,-0.26929566446304776,2.089293833408359,0.3203517100048039,1.4996464589405072,-0.5966654385196755,77.49994039529804,7.632560131466832,0.589647374467852,10,-0.37499904632568004,-0.8899993896484375,-0.847498893737793,-1.5949993133544922,-2.729999542236328,0,-0.10296473513987359,-1.9166494476674583,24.690000534057614,1.2963046687906639,24.51000022888184,2.0370307577106206,24.59000015258789,-0.10296473513987359
10232,2020-10-13,24.95000076293945,25.10000038146973,24.78000068664551,24.82999992370605,608800.0,-0.00040057379406821525,-1.9090972143955132,0.6000076294381979,83.06457381100152,78.19485247685361,-0.3331267655613779,-0.9786569891892007,-0.7714852575616504,-1.767221977580089,15.034628960930316,0.31999969482421875,0.6559546020798166,0.8160007476806612,-0.36868029171599304,2.0006817870773155,0.22366022798233587,1.4083412673789866,-0.47000122070312145,76.25014901175327,1.0667928229339196,0.5923405196983264,10,-0.2900009155273402,-0.8800010681152308,-0.8625006675720179,-1.5850009918212855,-2.79000091552734,1,-0.09819642036158427,-2.153842203719354,24.959999084472656,-1.9166494476674583,24.690000534057614,1.2963046687906639,24.51000022888184,-0.09819642036158427
10233,2020-10-14,24.84000015258789,25.059999465942386,24.670000076293945,24.8799991607666,659500.0,-0.004408841963442045,-1.0526328998288588,-0.3333227370261464,77.35046253239035,78.23319924781399,-0.1600004978863261,-0.7968882224769693,-0.6335360799486836,-1.6429098536700408,15.201589213858425,0.38999938964844105,0.6981531560041176,0.6345001220703139,-0.5387538721902665,1.8077541163308943,0.04787312494002549,1.2211271192006024,-0.2544006347656236,57.74653184470372,-19.23547781577674,0.5866269971302898,10,-0.13500022888183594,-0.7700004577636719,-0.7199997901916504,-1.4750003814697266,-2.4099998474121094,2,-0.08454107763968521,-1.9090972143955132,24.95000076293945,-2.153842203719354,24.959999084472656,-1.9166494476674583,24.690000534057614,-0.08454107763968521
10234,2020-10-15,24.95000076293945,25.06999969482422,24.6299991607666,24.729999542236328,543200.0,0.0044283659289792165,-1.0952307426817196,-5.500166897143586,76.7544270589338,77.31130188605611,-0.20888025996931603,-0.8288852775390474,-0.7040623156889758,-1.7358979681760012,15.325727345536519,0.4400005340576172,0.7506165226758981,0.6680006980895961,-0.4890117431767891,1.8250131393559812,0.08949447745640171,1.2465069187227904,0.18999862670899148,71.21232263098483,-5.236717762529381,0.578506220633193,10,-0.2100009918212855,-0.8800010681152308,-0.7600002288818324,-1.5850009918212855,-2.6700000762939418,3,-0.10701402784163194,-1.0526328998288588,24.84000015258789,-1.9090972143955132,24.95000076293945,-2.153842203719354,24.959999084472656,-0.10701402784163194
10235,2020-10-16,24.8799991607666,25.0,24.809999465942386,24.96999931335449,377000.0,-0.0028056753519954958,1.5333146838919216,-0.4090893327784618,70.87376033880462,75.51999935776098,-0.11140190362404567,-0.6861642776602395,-0.5994215634128324,-1.6547067199851497,15.456574056103523,0.19000053405761363,0.759310674795806,0.5294991493225112,-0.5968824647272335,1.6558807633722559,-0.03369165770236293,1.0926899563473853,0.24980022430420235,49.01958584373926,-24.850492091054498,0.5631908070248725,10,-0.1399993896484375,-0.8099994659423828,-0.7499985694885254,-1.5149993896484375,-2.479999542236328,4,-0.10409961143903246,-1.0952307426817196,24.95000076293945,-1.0526328998288588,24.84000015258789,-1.9090972143955132,24.95000076293945,-0.10409961143903246
10236,2020-10-19,24.65999984741211,24.979999542236328,24.63999938964844,24.8700008392334,798600.0,-0.008842416429877153,-1.7199804688990594,2.333340397575644,62.72726721014574,74.08633953302584,0.07581008559883173,-0.39090906558850946,-0.3588757714114479,-1.4293139036838625,16.148901438908027,0.3400001525878871,0.7484666869773164,0.24899988174438548,-0.8011309552082935,1.2991307186970644,-0.2760655367319558,0.7740653002207267,0.4598035331726109,6.3831082397246455,-62.82051899409983,0.5250654184763401,10,0.07999992370605469,-0.5900001525878906,-0.5499992370605469,-1.2950000762939453,-2.110000610351559,0,-0.10543391717589867,1.5333146838919216,24.8799991607666,-1.0952307426817196,24.95000076293945,-1.0526328998288588,24.84000015258789,-0.10543391717589867
10237,2020-10-20,24.25,24.739999771118164,24.15999984741211,24.709999084472656,1619300.0,-0.01662610908147011,1.2307669735539009,2.190461485363439,48.319328741269736,71.20250463429599,0.4763295909984535,0.079063021125922,0.05798097933530144,-1.0191240181718229,16.676914733406697,0.5799999237060547,0.6897832492461404,-0.19649991989135884,-1.1676909291835038,0.7746910894007861,-0.6820954245374331,0.2890955847547154,0.8600072961883569,9.890128316376792,-54.79125169036786,0.4855955046460726,10,0.39999961853027344,-0.18000030517578125,-0.1699995994567871,-0.8850002288818359,-2.1000003814697266,1,-0.08329898794901736,-1.7199804688990594,24.65999984741211,1.5333146838919216,24.8799991607666,-1.0952307426817196,24.95000076293945,-0.08329898794901736
10238,2020-10-21,24.03000068664551,24.34000015258789,23.989999771118164,24.20000076293945,904000.0,-0.009072136633174743,-1.7999816895928222,0.3695661187865767,42.23108266044158,68.02447825347114,0.6800541981536838,0.37499491137596763,0.2759745504595621,-0.7994136774336056,16.824943424118093,0.35000038146972656,0.5810807957179165,-0.4524992942810009,-1.290564124092679,0.3855655355306773,-0.87153170918684,-0.033466879375161795,1.0420063115917948,3.703788736399431,-55.08232838828995,0.4190324149058386,10,0.5349988937377894,0.07499885559081676,-0.020000457763675428,-0.6650009155273473,-1.7700004577636719,2,-0.07781942512688489,1.2307669735539009,24.25,-1.7199804688990594,24.65999984741211,1.5333146838919216,24.8799991607666,-0.07781942512688489
10239,2020-10-22,24.059999465942386,24.1200008392334,23.81999969482422,23.95000076293945,687400.0,0.001248388615883167,1.6086891621816615,-0.6470509037463242,37.7682364786876,63.93171042100156,0.6476134321830536,0.40514763465657566,0.23331636521625754,-0.8256977791219775,17.40689899169439,0.3000011444091797,0.5158598357964514,-0.447500514984128,-1.1945895486566798,0.29958851868842373,-0.8210450318204039,-0.07395599814785214,0.9470870986677724,20.338958393948513,-32.93895935819785,0.3735445168362764,10,0.42000007629394176,0.0550003051757777,-0.04999923706055043,-0.6949996948242223,-1.8699989318847727,3,-0.067747265043539,-1.7999816895928222,24.03000068664551,1.2307669735539009,24.25,-1.7199804688990594,24.65999984741211,-0.067747265043539
10240,2020-10-23,24.25,24.29999923706055,23.979999542236328,24.11000061035156,402100.0,0.007896946727973253,1.6666878596178418,1.2727367307658464,34.97756083208371,59.34074440708429,0.4343071915151313,0.26994173748356687,0.03711658925757888,-1.0039752312252972,17.922909891082416,0.3199996948242223,0.45802238475591395,-0.283500003814698,-0.9483235101634158,0.3813235025340198,-0.6159117569890569,0.048911749359660917,0.662119615027283,37.06899670160184,-10.666793884917745,0.3324117531743591,10,0.21000003814697266,-0.08500003814697266,-0.4049997329711914,-0.8850002288818359,-1.7399997711181605,4,-0.08123708508678318,1.6086891621816615,24.059999465942386,-1.7999816895928222,24.03000068664551,1.2307669735539009,24.25,-0.08123708508678318
10241,2020-10-26,24.149999618530273,24.229999542236328,24.0,24.1200008392334,635200.0,-0.004123727070916572,1.4210653121047243,0.2142779291553079,38.23528861778724,54.35971271894937,0.4551946261021307,0.4007261266363855,0.12801596776952096,-0.8888821076040045,18.73172717129948,0.25,0.4118538404220615,-0.3900003433227539,-1.035959389107724,0.2559587024622161,-0.7129798662152389,-0.06702082043026891,0.6747504028807647,35.869553949973564,-9.585641014946603,0.32297952289248427,10,0.2950000762939453,0.015000343322753906,-0.30749940872192383,-0.7849998474121094,-2.029998779296875,0,-0.07246376926056874,1.6666878596178418,24.25,1.6086891621816615,24.059999465942386,-1.7999816895928222,24.03000068664551,-0.07246376926056874
10242,2020-10-27,24.20000076293945,24.479999542236328,24.15999984741211,24.239999771118164,749100.0,0.0020704407949891923,-4.333290948104586,-1.3333545269584093,40.4878162245646,50.26386312919095,0.3214185082074401,0.3779801243245693,0.06157010141829744,-0.9254222775355707,19.22500087102219,0.3299999237060547,0.3352871145437035,-0.3449992179870627,-0.9780369224696841,0.28803848649555874,-0.6615180702283752,-0.02848036574575019,0.5443692323446427,57.575932722595766,12.24604038784804,0.3165188522413114,10,0.24499893188476918,-9.536743093008226e-07,-0.40500068664550426,-0.8350009918212855,-1.980001449584961,1,-0.06818187908513451,1.4210653121047243,24.149999618530273,1.6666878596178418,24.25,1.6086891621816615,24.059999465942386,-0.06818187908513451
10243,2020-10-28,23.75,24.270000457763672,23.670000076293945,24.03000068664551,954700.0,-0.018595072262501455,-1.7272711509534564,7.000190739592238,34.297516427236374,45.546428614557904,0.6711179878567854,0.8245773294113192,0.4789195281882961,-0.471625812782694,19.330168409789618,0.6000003814697266,0.20944554952847128,-0.7659999847412102,-1.487472082484107,-0.04452788699831345,-1.1267360336126586,-0.40526393586976184,0.9204203712473031,9.876540302774133,-35.44360896239989,0.3607360488714492,10,0.5850000381469727,0.44999980926514027,0.012500286102294922,-0.38500022888183594,-1.3299999237060547,2,-0.06736843711451479,-4.333290948104586,24.20000076293945,1.4210653121047243,24.149999618530273,1.6666878596178418,24.25,-0.06736843711451479
10244,2020-10-29,23.79999923706055,23.8700008392334,23.45000076293945,23.71999931335449,1824100.0,0.0021052310341285185,2.8181282240236136,-0.28571331257963634,30.567648854465943,41.067971782964726,0.49264261500630724,0.764967906467767,0.39843339527983446,-0.5155840293990686,19.602774722507952,0.42000007629394887,0.06173425156026369,-0.6850007057189913,-1.4739641133658274,0.10396270192784485,-1.0794824095424076,-0.290519001895575,0.7703791046914183,33.98047465260346,-9.837302152410679,0.3944817038234173,10,0.4150009155273402,0.40000057220458984,-0.037498950958255506,-0.43499946594238637,-1.3099994659423864,3,-0.06470584275400637,-1.7272711509534564,23.75,-4.333290948104586,24.20000076293945,1.4210653121047243,24.149999618530273,-0.06470584275400637
10245,2020-10-30,23.57999992370605,23.899999618530273,23.440000534057614,23.70000076293945,892400.0,-0.009243668924657888,-1.299997615811953,-1.5000119209401905,19.19644415682812,36.23121366592943,0.5686433253231122,0.9510304215168723,0.5912084366099499,-0.2888455799955345,19.31473647908236,0.4599990844726598,-0.07134488121879201,-0.852500057220464,-1.7350294149896968,0.030029300548768845,-1.2937647361050786,-0.41123537833584933,0.8559331085884168,13.46149261176794,-25.017729873083574,0.4412646788846162,10,0.5100002288818395,0.7049999237060582,0.1825003623962438,-0.21500015258788707,-1.090000152587887,4,-0.05894823554477657,2.8181282240236136,23.79999923706055,-1.7272711509534564,23.75,-4.333290948104586,24.20000076293945,-0.05894823554477657
10246,2020-11-02,23.899999618530273,24.03000068664551,23.65999984741211,23.82999992370605,768300.0,0.013570809832891939,1.2424168862995062,-0.5833267106413711,29.411751506243732,34.13037175092655,0.1447191184032377,0.5804571081379528,0.25262203770567737,-0.5899579736792688,18.31283775799166,0.45000076293946023,-0.21203895316720534,-0.48150033950805593,-1.3632994652275698,0.400298786211458,-0.9223999023678111,-0.04060077664830075,0.3965028640110333,44.230723380998946,10.094315832797115,0.44089956285975623,11,0.06000041961669922,0.3900003433227539,-0.14499950408935547,-0.5349998474121094,-1.3099994659423828,0,-0.058158971206456966,-1.299997615811953,23.57999992370605,2.8181282240236136,23.79999923706055,-1.7272711509534564,23.75,-0.058158971206456966
10247,2020-11-03,23.96999931335449,24.290000915527344,23.8799991607666,24.03000068664551,538200.0,0.0029288575707735465,-2.4166573948978782,-0.857166212534118,32.6693075717173,33.06795229662385,0.034446898291779604,0.48325330144455236,0.15705111670134286,-0.6388748539777005,17.17633463159234,0.4100017547607422,-0.3342803422595253,-0.37850065231323526,-1.2704833053140057,0.5134820006875351,-0.8244919788136222,0.06749067418715171,-0.529998779296875,62.35276958116861,29.91392501862972,0.44599132650038575,11,-0.009999275207515979,0.3200006484985387,-0.1474990844726527,-0.6049995422363246,-1.529998779296875,1,-0.07717974664648386,1.2424168862995062,23.899999618530273,-1.299997615811953,23.57999992370605,2.8181282240236136,23.79999923706055,-0.07717974664648386
10248,2020-11-04,24.170000076293945,24.53000068664551,23.90999984741211,23.979999542236328,712300.0,0.008343795105076657,-2.757581712568296,-3.1666030898336897,34.999988996067245,32.76036924299936,-0.16048302654084878,0.26369356567478164,-0.0715598067246539,-0.8229622993544794,16.597367545777953,0.620000839233402,-0.42555571334916564,-0.15749988555908345,-1.0453093565816474,0.7303095854634805,-0.6014046210703654,0.2864048499521985,-0.7129995346069364,66.97242569215737,37.80901540932061,0.4439047355112815,11,-0.1849994659423828,0.11999988555908203,-0.32249975204467773,-0.8050003051757812,-1.6900005340576172,2,-0.08067855841059868,-2.4166573948978782,23.96999931335449,1.2424168862995062,23.899999618530273,-1.299997615811953,23.57999992370605,-0.08067855841059868
10249,2020-11-05,24.40999984741211,24.520000457763672,24.0,24.29999923706055,1312700.0,0.00992965537280055,2.1515004392657326,0.5789489534708441,41.516253442008654,33.48689064410213,-0.386230393670445,0.016672708406360925,-0.3334574487859321,-1.0491640781580998,15.987112359226408,0.5200004577636719,-0.4451851094978352,0.08749990463256907,-0.7971025038050108,0.9721023130701489,-0.35480129958622086,0.529801108851359,-0.9100792999267604,88.99075023535603,59.763852312934006,0.44230120421878927,11,-0.4249992370605469,-0.11999988555908203,-0.46249961853027344,-1.0450000762939453,-1.5,3,-0.08152395672092305,-2.757581712568296,24.170000076293945,-2.4166573948978782,23.96999931335449,1.2424168862995062,23.899999618530273,-0.08152395672092305
10250,2020-11-06,23.57999992370605,24.6299991607666,23.290000915527344,24.40999984741211,832600.0,-0.034002455096043493,1.1102358657044809,-7.545411985019003,34.023665800835474,33.018932553329705,0.3785432107666118,0.8002812104904926,0.46906173496241976,-0.21164918176815561,15.505284730026018,1.3399982452392578,-0.45051491321333614,-0.686999988555911,-1.6128419980176432,0.23884202090582107,-1.149920993286777,-0.224078983825045,0.9500007629394602,21.64174536862381,-10.042037680158415,0.4629210047308656,11,0.3800001144409215,0.6350002288818395,0.3675003051757848,-0.05000019073485973,-0.5699996948242116,4,-0.04622562154854204,2.1515004392657326,24.40999984741211,-2.757581712568296,24.170000076293945,-2.4166573948978782,23.96999931335449,-0.04622562154854204
10251,2020-11-09,22.38999938964844,24.18000030517578,22.3799991607666,24.18000030517578,1276700.0,-0.05046651984342243,1.011173434376585,2.1566278073072005,27.64422261326949,31.59186659651914,1.4445420861772291,1.884490606305146,1.6278255370631562,0.9803001940874871,14.834613640978061,1.8000011444091797,-0.4790339710652205,-1.7485005378723102,-2.943601014902214,-0.5534000608424066,-2.346050776387262,-1.1509502993573584,2.2399997711181605,0.44445461697064403,-32.59173622099036,0.597550238514951,11,1.1149997711181605,1.3699998855590785,1.6275005340576136,1.3200006484985316,0.4400005340576101,0,0.004466296748357967,1.1102358657044809,23.57999992370605,2.1515004392657326,24.40999984741211,-2.757581712568296,24.170000076293945,0.004466296748357967
10252,2020-11-10,22.5,22.979999542236328,22.15999984741211,22.38999938964844,1618600.0,0.004912934941946334,-1.8771934521021,-0.0614528235138653,31.111107971443403,31.237821212542144,1.1935514296097764,1.666998910704507,1.4859328928422073,0.8743449045651204,14.222421687282916,0.8199996948242188,-0.5194527049853619,-1.5159998893737807,-2.854520886446057,-0.1774788923015045,-2.1852603879099206,-0.8467393908376408,2.1299991607666016,13.765192190524878,-22.03201436843898,0.6692604985361387,11,0.8949995040893555,1.1499996185302734,1.559999942779541,1.2100000381469727,0.4099998474121094,1,0.004000006781684107,1.011173434376585,22.38999938964844,1.1102358657044809,23.57999992370605,2.1515004392657326,24.40999984741211,0.004000006781684107
10253,2020-11-11,22.739999771118164,22.95000076293945,22.43000030517578,22.670000076293945,1199500.0,0.01066665649414067,1.1224435777066903,0.636357331113906,34.50705360452886,31.675532851438028,0.8886696366895457,1.329784486374976,1.2255213266564624,0.6460542883892124,13.986424082671146,0.5200004577636683,-0.5655851691364155,-1.1710000991821303,-2.5656502134642203,0.22365001509995963,-1.8683251563231735,-0.4736750420410871,1.7417994308471663,23.481784815492926,-13.681274717239386,0.697325057141045,11,0.6549997329711914,0.9099998474121094,1.320000171661377,0.9700002670288086,-0.1800003051757777,2,-0.013192578719441128,-1.8771934521021,22.5,1.011173434376585,22.38999938964844,1.1102358657044809,23.57999992370605,-0.013192578719441128
10254,2020-11-12,22.280000686645508,22.86000061035156,22.049999237060547,22.649999618530273,1090000.0,-0.02022863188665891,1.0506340116082646,-5.285722070844686,28.25608151493141,32.682159224560614,1.2408735874630175,1.6648557339107057,1.6483816414206132,1.1180806208650047,14.043962995557655,0.8100013732910121,-0.6406517986681166,-1.4974991798400872,-2.9816734448830573,-0.01332491479711706,-2.239586312361574,-0.7554120473186003,2.0624905540466294,8.9147851312559,-27.092774133038294,0.7420871325214855,11,1.0599985122680664,1.3149986267089844,1.8224992752075195,1.4299993515014648,0.2999992370605433,3,0.008976609040712402,1.1224435777066903,22.739999771118164,-1.8771934521021,22.5,1.011173434376585,22.38999938964844,0.008976609040712402
10255,2020-11-13,22.290000915527344,22.670000076293945,22.1200008392334,22.450000762939453,1169900.0,0.0004488432932512332,-1.1999969482421875,0.43243326838019236,29.054071179321255,32.64241696601368,1.1495287765018745,1.5292773370252206,1.6141330547059667,1.1188508480051738,14.104611382793935,0.5499992370605469,-0.666679400097081,-1.3579990386962884,-2.8883871437563684,0.1723890663637917,-2.12319309122633,-0.5928049861662466,1.8690909648742675,11.267678784741934,-23.734637160686603,0.7651940525300404,11,1.0499982833862305,1.3049983978271484,1.907498836517334,1.419999122619629,0.3699989318847656,4,0.0278151146890655,1.0506340116082646,22.280000686645508,1.1224435777066903,22.739999771118164,-1.8771934521021,22.5,0.0278151146890655
10256,2020-11-16,22.059999465942386,22.540000915527344,21.950000762939453,22.34000015258789,1602700.0,-0.010318593097263462,-1.3600096130737804,1.7500059604701397,26.839817010161454,31.99469579250747,1.2193006417986538,1.6385134555013892,1.8180031072675504,1.358394650200001,14.88299647090024,0.5900001525878906,-0.7002991713076732,-1.4580004692077608,-3.0661716102905743,0.15017067187505262,-2.2620860397491676,-0.6539148986663541,1.930365002991941,10.679498385233375,-20.58061042141764,0.8040855705414071,11,1.230000495910641,1.485000610351559,2.165000438690182,1.6500005722045863,0.9400005340576136,0,0.043064405527575955,-1.1999969482421875,22.290000915527344,1.0506340116082646,22.280000686645508,1.1224435777066903,22.739999771118164,0.043064405527575955
10257,2020-11-17,22.229999542236328,22.36000061035156,21.71999931335449,21.920000076293945,1383900.0,0.007706259311401897,1.2456122739212916,-1.1071382347531833,32.488474604576766,31.71563863789742,0.8677818237457977,1.3801833980226093,1.6400719491304656,1.2041318272330166,16.795287945569946,0.6400012969970703,-0.6885626003310676,-1.1870003700256362,-2.8542464015046853,0.48024566145341296,-2.0206233857651625,-0.35337735428610983,1.5563285560985136,41.4633843768175,7.188646882199933,0.8336230157395247,11,0.9449996948242188,1.1800003051757812,2.0975003242492676,1.4800004959106445,0.9300003051757812,1,0.026990571022268428,-1.3600096130737804,22.059999465942386,-1.1999969482421875,22.290000915527344,1.0506340116082646,22.280000686645508,0.026990571022268428
10258,2020-11-18,22.15999984741211,22.540000915527344,22.13999938964844,22.26000022888184,1106900.0,-0.0031488842224769442,-4.714254574188602,-0.32258243144301546,31.19267018272042,30.568573831309838,0.6958556257913031,1.3733147334154658,1.694716090488697,1.2862684116643095,18.179053871598462,0.4000015258789027,-0.7293120440261696,-1.1635000228881829,-2.8945206145589104,0.5675205687825446,-2.0290103187235466,-0.2979897270528191,1.3783687967250913,38.59649416335282,4.107544701852852,0.865510295835363,11,1.0149993896484375,1.234999656677246,2.2049999237060547,1.6700000762939453,0.8199996948242188,2,0.03384476557600635,1.2456122739212916,22.229999542236328,-1.3600096130737804,22.059999465942386,-1.1999969482421875,22.290000915527344,0.03384476557600635
10259,2020-11-19,22.43000030517578,22.54999923706055,21.959999084472656,22.149999618530273,1157300.0,0.012184136264567824,1.2692376819780555,-2.7999961853171866,36.96146076031818,30.894995493474582,0.12902400492715316,1.0276244254578017,1.4202403901945289,1.0277030024259801,19.291059574049612,0.5900001525878942,-0.7895132502697209,-0.8119996070861824,-2.5504876572114625,0.9264884430390978,-1.6812436321488207,0.057244417976455964,0.8901640192674947,74.73688648674704,36.03537930092904,0.8692440250626393,11,0.5199995040893555,0.9649991989135742,1.9574995040893555,1.5399999618530273,0.3600006103515625,3,0.005795771689606655,-4.714254574188602,22.15999984741211,1.2456122739212916,22.229999542236328,-1.3600096130737804,22.059999465942386,0.005795771689606655
10260,2020-11-20,22.280000686645508,22.420000076293945,21.770000457763672,22.34000015258789,1675500.0,-0.006687455037424184,4.9091058841888975,-0.21428328144903644,30.896246573296523,31.256331489033137,0.08406660103806374,1.0777248849654235,1.5661861323539483,1.1901379159936099,21.086966756363708,0.6599998474121094,-0.8861313196016383,-0.8634992599487319,-2.58466482558093,0.8576663056834661,-1.724082042764831,-0.0029164771326328776,0.8481438364671128,67.47005117669619,28.25066192609114,0.8605827828160997,11,0.06999874114990234,1.0799989700317383,2.1249990463256836,1.8099994659423828,0.3199996948242223,4,0.013464956365120795,1.2692376819780555,22.43000030517578,-4.714254574188602,22.15999984741211,1.2456122739212916,22.229999542236328,0.013464956365120795
10261,2020-11-23,22.399999618530273,22.53000068664551,22.190000534057614,22.34000015258789,913100.0,0.005385948302806476,1.1249903142937154,-1.0,31.701639163505533,31.32194606592893,-0.038403119019402965,0.8642064634605973,1.4479574292994641,1.0841966579064888,22.864752750943374,0.34000015258789773,-1.0335198563396517,-0.6560003280639641,-2.339235180097969,1.0272345239700407,-1.4976177540809665,0.18561709795303827,0.5591674794113715,81.92775514237297,43.74946537487503,0.8416174260170026,11,-0.06499958038330433,0.9499998092651367,2.005000114440918,1.6900005340576172,0.22999954223632812,0,0.011607153272750637,4.9091058841888975,22.280000686645508,1.2692376819780555,22.43000030517578,-4.714254574188602,22.15999984741211,0.011607153272750637
10262,2020-11-24,22.54999923706055,22.71999931335449,22.290000915527344,22.450000762939453,1299000.0,0.006696411655569445,-1.0476203451407642,1.6666560701911137,30.89621548722188,30.9207418306726,-0.20178425653378085,0.6158286500222978,1.3015075465558077,0.951664766591179,24.967642066099422,0.4299983978271449,-1.0917175696009522,-0.42350063323974396,-2.030672162565917,1.1836708960864293,-1.2270863979028306,0.38008513142334266,0.260467726730635,82.10523357018015,45.60417341699153,0.8035857646630861,11,-0.25999927520752664,0.6800003051757777,1.855000495910641,1.5400009155273402,0.36000061035155895,1,0.019955688610395983,1.1249903142937154,22.399999618530273,4.9091058841888975,22.280000686645508,1.2692376819780555,22.43000030517578,0.019955688610395983
10263,2020-11-25,22.149999618530273,22.53000068664551,22.040000915527344,22.459999084472656,887000.0,-0.01773834288530196,1.1777638377321997,-3.100041962310106,24.318176990697722,30.483196883535523,0.11814697851340483,0.9379009134635474,1.695968768942599,1.3674624648555032,26.380214753197457,0.5099983215332067,-1.0261402728234046,-0.7435002326965332,-2.347209859544975,0.8602093941519087,-1.5453550461207541,0.05835458072768773,0.5699996948242152,39.99995984524372,9.71968180728669,0.801854813424221,11,0.0699996948242152,1.0249996185302734,2.2100000381469727,1.9400005340576172,0.5500011444091761,2,0.045598205249488544,-1.0476203451407642,22.54999923706055,1.1249903142937154,22.399999618530273,4.9091058841888975,22.280000686645508,0.045598205249488544
10264,2020-11-27,22.26000022888184,22.280000686645508,22.0,22.100000381469727,329500.0,0.004966167595756632,1.7999961853172863,-0.516129429209568,32.06522302501328,30.817769310834638,0.005599829989584748,0.7447980992057701,1.5812714028300086,1.2750180184974695,27.42368856186474,0.2800006866455078,-0.9854266203069422,-0.5564996719360309,-2.124431765132254,1.0114324212601922,-1.3404657185341406,0.22746637466207886,0.45999908447264914,51.578985409769814,19.371302437849813,0.7839660465981114,11,-0.040000915527350855,0.9149990081787074,2.074999332427975,1.8299999237060511,0.4099998474121058,4,0.0323449822979025,1.1777638377321997,22.149999618530273,-1.0476203451407642,22.54999923706055,1.1249903142937154,22.399999618530273,0.0323449822979025
10265,2020-11-30,22.190000534057614,22.36000061035156,22.040000915527344,22.26000022888184,1542200.0,-0.003144640346112948,1.3703640910439898,-0.4374985098824942,46.09377153683891,32.95709759157658,0.06696478585543986,0.7434397274573961,1.6427626845761587,1.3666561731583222,28.527848940967626,0.3199996948242152,-0.9787287459248901,-0.5569993972778349,-2.1055414442636398,0.99154264970797,-1.331270420770739,0.21727162621506935,0.409998779296874,26.38898823005789,-9.430192620947352,0.7742710234929033,11,0.029998779296875,0.9849987030029332,2.1074991226196325,1.899999618530277,0.2600002288818395,0,0.027039223390231015,1.7999961853172863,22.26000022888184,1.1777638377321997,22.149999618530273,-1.0476203451407642,22.54999923706055,0.027039223390231015
10266,2020-12-01,22.51000022888184,22.57999992370605,22.190000534057614,22.190000534057614,821200.0,0.014420896220037616,-1.4374985098824054,-4.57144414168901,50.18050964106716,34.922879262297734,-0.20393544170156375,0.33093250633673676,1.3197318340886959,1.0659046165520998,29.852839008968314,0.3899993896484375,-0.8891297709462691,-0.16749973297118714,-1.6199439454137234,1.2849444794713492,-0.8937218391924553,0.558722373250081,-0.7900009155273509,70.83343267450354,30.893406809525025,0.7262221062212681,12,-0.26500034332275746,0.6649990081787074,1.8024997711181605,1.5799999237060511,-0.3800010681152379,1,0.00399822975001185,1.3703640910439898,22.190000534057614,1.7999961853172863,22.26000022888184,1.1777638377321997,22.149999618530273,0.00399822975001185
10267,2020-12-02,22.1200008392334,22.479999542236328,21.93000030517578,22.3700008392334,940800.0,-0.017325605761125074,1.34043520254531,-0.7812507450587529,39.3835732762,35.83297960601769,0.18865927338759292,0.6063143913699989,1.6992043274107722,1.475634469253528,32.11251697068174,0.5799999237060582,-0.8131617909716304,-0.4649991989135742,-1.801900437961848,0.8719020401346995,-1.133449818437711,0.20345142061056265,-0.382801513671879,29.230868548389623,-12.262630521956616,0.6684506195241378,12,0.1249990463256836,1.0549983978271484,2.1849989891052246,1.9699993133544922,0.009998321533203125,2,0.023055981111385737,-1.4374985098824054,22.51000022888184,1.3703640910439898,22.190000534057614,1.7999961853172863,22.26000022888184,0.023055981111385737
10268,2020-12-03,22.21999931335449,22.32999992370605,22.01000022888184,22.11000061035156,868500.0,0.004520726506652251,-1.0645177168382747,-0.43999481201171875,48.82809706029605,37.15149475045967,0.10959147499748667,0.3717986118744747,1.5970386747556233,1.3910387692735284,34.55160618547931,0.31999969482421164,-0.69591070479688,-0.2675006866455121,-1.3839399176503342,0.84893854435931,-0.8257203021479249,0.29071892885690076,-0.4659439758300792,44.61525821114038,-0.9579519455599765,0.5582196155024118,12,0.025000572204593396,0.9549999237060582,2.102500438690189,1.870000839233402,-0.279998779296875,3,0.031053130305135568,1.34043520254531,22.1200008392334,-1.4374985098824054,22.51000022888184,1.3703640910439898,22.190000534057614,0.031053130305135568
10269,2020-12-04,22.420000076293945,22.46999931335449,22.1200008392334,22.209999084472656,741800.0,0.009000934703866204,1.2580585618566822,1.9091224358863206,52.36362274421187,39.536758769450266,-0.10278604915265177,0.015882255182656735,1.3890905968199156,1.2098358630937724,36.97405225840959,0.3499984741210902,-0.6199889457399017,0.032000064849853516,-0.62191434536307,0.685914475062777,-0.29495714025660646,0.3589572699563135,-0.6494258470459044,75.38462441349037,24.41977340751515,0.32695720510646153,12,-0.0950002670288086,0.7549991607666016,1.8474998474121094,1.6700000762939453,-0.6200008392333984,4,0.012488879825721666,-1.0645177168382747,22.21999931335449,1.34043520254531,22.1200008392334,-1.4374985098824054,22.51000022888184,0.012488879825721666
10270,2020-12-07,22.489999771118164,22.56999969482422,22.32999992370605,22.32999992370605,1050400.0,0.003122198688046973,-1.9999999999999112,0.7619004368716167,58.3011759299625,42.49226285461215,-0.15630150254065,-0.1475283387377786,1.3063126841035313,1.1592319093943004,38.36893855095413,0.23999977111816762,-0.525145752669232,0.15649976730346538,-0.1872426114318415,0.5002421460387723,-0.015371422064188067,0.3283709566711188,-0.7032370279809612,86.15381455278565,28.85002091213645,0.17187118936765391,12,-0.16499996185302734,0.6849994659423828,1.7175002098083496,1.6000003814697266,-0.350000381469723,0,0.008003570787356695,1.2580585618566822,22.420000076293945,-1.0645177168382747,22.21999931335449,1.34043520254531,22.1200008392334,0.008003570787356695
10271,2020-12-08,22.489999771118164,22.57999992370605,22.3700008392334,22.38999938964844,603800.0,0.0,-2.0000408724914003,0.6250029802350449,55.37191385391414,45.211784895355734,-0.15890273073650008,-0.1471994252308626,1.2839219804060775,1.1804212808769599,38.424938793748154,0.2099990844726527,-0.47737716185656254,0.15149974822998047,-0.19855420301336935,0.5015536994733303,-0.023527227391696215,0.32652672385165715,-0.6873722843695838,86.15381455278565,25.737322065434242,0.1750269756216757,12,-0.2349996566772461,0.6849994659423828,1.697500228881836,1.6000003814697266,-0.1399993896484375,1,-0.0017785241701103738,-1.9999999999999112,22.489999771118164,1.2580585618566822,22.420000076293945,-1.0645177168382747,22.21999931335449,-0.0017785241701103738
10272,2020-12-09,22.59000015258789,22.75,22.459999084472656,22.54999923706055,706600.0,0.00444643763839192,-1.6363573311138855,0.40000762936540624,58.77552736309102,49.04037938117722,-0.2823213813025447,-0.25308743183216365,1.1596522293742275,1.1033649073100023,38.03214113728735,0.29000091552734375,-0.38369431310303526,0.24700012207031108,-0.11394001671018827,0.6079402608508104,0.0665300526800614,0.42747019146056076,-0.7718252171001616,78.37839231080504,14.573845413350817,0.18047006939025023,12,-0.25,0.5849990844726562,1.5349998474121094,1.484999656677246,-0.5400009155273438,2,-0.020363036242325605,-2.0000408724914003,22.489999771118164,-1.9999999999999112,22.489999771118164,1.2580585618566822,22.420000076293945,-0.020363036242325605
10273,2020-12-10,22.440000534057614,22.68000030517578,22.309999465942386,22.61000061035156,501200.0,-0.0066400893101850045,1.3871063010292772,-4.249904634751474,50.21459754467329,51.05697655002833,-0.09706666485823234,-0.13356323323973385,1.2757243807479313,1.2603407772235755,37.72293539406385,0.3700008392333949,-0.30175343963205137,0.11200046539306285,-0.20125739022546796,0.42525832101159367,-0.04462846241620255,0.26862939320232826,-0.5845525959893934,50.793670016136225,-11.147668371888713,0.15662892780926518,12,-0.10000038146972301,0.7349987030029332,1.6849994659423864,1.6299991607666051,-0.09000015258788707,3,-0.01381467762536448,-1.6363573311138855,22.59000015258789,-2.0000408724914003,22.489999771118164,-1.9999999999999112,22.489999771118164,-0.01381467762536448
10274,2020-12-11,22.479999542236328,22.649999618530273,22.399999618530273,22.40999984741211,785500.0,0.0017824869530642662,-4.555546136565931,-0.4117627259365639,54.5044878629661,51.99150058626468,-0.11463169624234482,-0.1663388624505835,1.1986617686876144,1.2322518942842358,36.94505120473481,0.25,-0.2244437369489738,0.14199953079223704,-0.17751316451173693,0.461512226096211,-0.017756816859751723,0.3017558784442258,-0.5887695216908355,38.63633408037681,-21.671842854288002,0.15975634765198704,12,-0.1399993896484375,0.6949996948242188,1.6575007438659668,1.5900001525878906,-0.3299999237060547,4,-0.02402130868215291,1.3871063010292772,22.440000534057614,-1.6363573311138855,22.59000015258789,-2.0000408724914003,22.489999771118164,-0.02402130868215291
10275,2020-12-14,22.90999984741211,22.989999771118164,22.6200008392334,22.6299991607666,1103700.0,0.019128127843947684,-1.4666815017325239,4.000027247956403,60.07906836835532,53.09134044485226,-0.48249955057585225,-0.5770968871115123,0.7290603956067727,0.8164637088053652,35.770797415562996,0.5100002288818359,-0.06161373813132087,0.5409998893737793,0.13303196311932197,0.9489678156282366,0.33701592624655063,0.744983852501008,-0.9844190276884355,88.23531061719524,29.395254913791874,0.20398396312722852,12,-0.4499998092651367,0.2649993896484375,1.2275004386901855,1.1599998474121094,-0.46999931335449574,0,-0.048450485279114774,-4.555546136565931,22.479999542236328,1.3871063010292772,22.440000534057614,-1.6363573311138855,22.59000015258789,-0.048450485279114774
10276,2020-12-15,23.01000022888184,23.059999465942386,22.809999465942386,22.920000076293945,920200.0,0.004364922834385165,1.6315979681569879,0.32142832814491634,59.27422238937162,55.301412568537984,-0.5633594921922196,-0.6348241654654352,0.5804554445345893,0.7329979495817263,34.26884403336613,0.25,0.04520211939863117,0.5935002326965382,0.12091392029580916,1.0660865450972672,0.35720707649617367,0.8297933888969027,-1.0205542720744951,93.33343505859375,35.889814277580626,0.23629315620036442,12,-0.47500038146972656,-0.06000041961670277,1.0774998664855922,1.0599994659423793,-0.05999946594238992,1,-0.03780968407559537,-1.4666815017325239,22.90999984741211,-4.555546136565931,22.479999542236328,1.3871063010292772,22.440000534057614,-0.03780968407559537
10277,2020-12-16,22.82999992370605,23.35000038146973,22.770000457763672,23.040000915527344,1076100.0,-0.007822698973720787,-2.515151865445214,-2.3333403975754994,65.04426571242867,57.10320908544161,-0.3040260510984183,-0.4295940956997306,0.7181064665341559,0.9265783308271658,32.26293620122879,0.5799999237060582,0.08923968490504919,0.3834999084472628,-0.1147188990161645,0.8817187159106901,0.13439050471554737,0.6326093121789782,-0.7549096861679025,49.99999999999932,-9.251489799339808,0.24910940373171453,12,-0.09499931335448863,-0.29500007629394176,0.8024992942810094,0.9299993515014684,0.17000007629394887,2,-0.02102494716777925,1.6315979681569879,23.01000022888184,-1.4666815017325239,22.90999984741211,-4.555546136565931,22.479999542236328,-0.02102494716777925
10278,2020-12-17,22.90999984741211,23.170000076293945,22.60000038146973,22.95000076293945,1291900.0,0.003504157861296653,1.375000993411679,0.19047965050270008,64.5739979352712,58.45991744000375,-0.3082747567891211,-0.4748718890659873,0.5971032001454617,0.8596438509210103,30.72538074375948,0.5699996948242152,0.10114109895027212,0.4259998321533196,-0.09385422707442004,0.9458538913810592,0.16607280253944978,0.6859268617671894,-0.707418595480803,53.68419150567968,-6.267747960014638,0.2599270296138699,12,-0.07999992370605113,-0.375,0.6124997138977051,0.7399997711181641,0.2900009155273402,3,-0.03753821982014138,-2.515151865445214,22.82999992370605,1.6315979681569879,23.01000022888184,-1.4666815017325239,22.90999984741211,-0.03753821982014138
10279,2020-12-18,22.559999465942386,23.07999992370605,22.3799991607666,23.020000457763672,3963700.0,-0.015277188293358224,1.413796051787828,11.499761586878675,57.37050157983291,58.35650917887825,0.07115575534256635,-0.12082784314326389,0.9037668350472003,1.2200087083037552,29.06893910282483,0.7000007629394496,0.17643713291369778,0.06949949264526722,-0.4507624074900747,0.5897613927806091,-0.1906314574224055,0.32963044271293995,-0.24267630105723725,18.556709139531524,-43.75534695475531,0.2601309500676712,12,0.2700004577636719,-0.02499961853027699,0.9625000953674281,1.090000152587887,0.600000381469723,4,-0.00930847027676951,1.375000993411679,22.90999984741211,-2.515151865445214,22.82999992370605,1.6315979681569879,23.01000022888184,-0.00930847027676951
10280,2020-12-21,22.57999992370605,22.61000061035156,22.170000076293945,22.40999984741211,753500.0,0.0008865451346244946,2.8260674865450714,-0.3695645864172143,51.58370415888463,57.93559699054163,0.07293419933727563,-0.123534410869091,0.8339656923109935,1.2120312961672326,27.263689563687578,0.44000053405761363,0.21507470511771842,0.07449998855590323,-0.43744047402063657,0.586440451132443,-0.18147024273236667,0.33047021984417313,0.770000457763679,34.745740794620225,-25.394209228230892,0.25597023128826907,12,0.1800003051757848,-0.04500007629394176,0.8874993324279821,1.014999389648441,0.3799991607666051,0,-0.019043414819693294,1.413796051787828,22.559999465942386,1.375000993411679,22.90999984741211,-2.515151865445214,22.82999992370605,-0.019043414819693294
10281,2020-12-22,22.65999984741211,22.790000915527344,22.53000068664551,22.53000068664551,616100.0,0.0035429550033818646,-3.0000293440147185,0.7647006024974987,64.21050306832214,58.53948318001176,0.02188633004864471,-0.19294967281157582,0.6953637155278471,1.1420869327165803,25.51997374864314,0.2600002288818324,0.23201337009204792,0.14149990081786967,-0.3723615031753198,0.6553613048110591,-0.11543080117872506,0.3984306028144644,0.6664005279541065,41.525393592603244,-21.59388980570065,0.25693070199659396,12,0.10000038146972656,-0.125,0.8074994087219238,0.9349994659423828,-0.06999969482421875,1,-0.00970870762735776,2.8260674865450714,22.57999992370605,1.413796051787828,22.559999465942386,1.375000993411679,22.90999984741211,-0.00970870762735776
10282,2020-12-23,23.0,23.149999618530273,22.65999984741211,22.65999984741211,780100.0,0.015004419897501453,-1.882350301248752,2.6154026732397972,68.22430406327395,60.540561682078504,-0.28367015213409275,-0.5243942982482395,0.2998264190555986,0.8062379363573413,24.020925999030773,0.48999977111816406,0.23547114616043885,0.45900001525878764,-0.09824497267426224,1.0162450031918375,0.18037752129226092,0.7376225092253144,0.3032723693847714,82.99999237060547,16.815511859490016,0.2786224939665255,12,-0.23999977111816406,-0.4650001525878906,0.41750001907348633,0.5450000762939453,-0.37000083923339844,2,-0.002173879872197859,-3.0000293440147185,22.65999984741211,2.8260674865450714,22.57999992370605,1.413796051787828,22.559999465942386,-0.002173879872197859
10283,2020-12-24,23.15999984741211,23.190000534057614,22.940000534057614,22.989999771118164,231700.0,0.006956515104874272,1.1738993423835744,0.5,67.6190389689419,61.99773402718692,-0.36967258826562244,-0.6375345212344428,0.08854977536402941,0.6465716474042864,22.143009432318863,0.25,0.2560251749973155,0.5684998512268074,-0.0216390992676736,1.1586388017212883,0.2734303759795651,0.8635693264740496,0.12060707611084709,97.05875753121913,30.714575239372095,0.2950694752472405,12,-0.39999961853027344,-0.5999994277954102,0.13249969482421875,0.26999950408935547,-0.6499996185302699,3,-0.006908456324104306,-1.882350301248752,23.0,-3.0000293440147185,22.65999984741211,2.8260674865450714,22.57999992370605,-0.006908456324104306
10284,2020-12-28,22.979999542236328,23.399999618530273,22.8700008392334,23.25,544700.0,-0.007772033953441282,-1.1632697547683923,-1.588237274063436,61.08596269711052,62.109611174826384,-0.12436710375513726,-0.4224892152333872,0.2105782575304822,0.8306523368317933,20.27734189890583,0.529998779296875,0.256729340888068,0.3524995803833022,-0.24033016534193408,0.9453293261085385,0.056084707520682286,0.6489144532459221,-0.8099994659423828,65.85363962572534,1.9319949946748807,0.2964148728626187,12,-0.19499969482421875,-0.39499950408935547,0.30499982833862305,0.4499998092651367,-0.6599998474121094,0,0.009573595521565004,1.1738993423835744,23.15999984741211,-1.882350301248752,23.0,-3.0000293440147185,22.65999984741211,0.009573595521565004
10285,2020-12-29,22.790000915527344,23.1299991607666,22.75,23.03000068664551,483800.0,-0.008267999586326069,-1.3749828637504247,0.8888865341414958,56.25002483527257,61.773589224370944,0.05232179607691734,-0.19524565765879487,0.3414587133075919,1.0212728736965637,18.44853255354403,0.37999916076660156,0.2928114895704361,0.1325009346008308,-0.42689244886580724,0.6918943180674688,-0.14719575713249,0.4121976263341516,-0.595400848388671,29.885120470041148,-29.934460388754996,0.2796966917333197,12,-0.005001068115234375,-0.2050008773803711,0.38249874114990234,0.6399984359741211,-0.4000015258789027,1,0.01623514335327103,-1.1632697547683923,22.979999542236328,1.1738993423835744,23.15999984741211,-1.882350301248752,23.0,0.01623514335327103
10286,2020-12-30,22.60000038146973,23.03000068664551,22.59000015258789,22.79999923706055,353700.0,-0.00833701300679468,-3.0000173395870475,0.8333293596865464,50.200807827330614,60.12431612602671,0.19897171412342374,0.0019427829928453377,0.4760066855144771,1.204729254258897,17.040920026987422,0.44000053405762074,0.3128108444212536,-0.0619996070861788,-0.617833655337023,0.49383444116466535,-0.3399166312116009,0.21591741703924328,-0.3812923233032244,1.234596972259094,-53.914309282300025,0.27791702412542196,12,0.18499946594237926,0.06499958038329723,0.254999160766598,0.8299989700317347,-0.04000091552734375,2,0.0159291458817008,-1.3749828637504247,22.790000915527344,-1.1632697547683923,22.979999542236328,1.1738993423835744,23.15999984741211,0.0159291458817008
10287,2020-12-31,22.6299991607666,22.68000030517578,22.440000534057614,22.5,758300.0,0.0013273795925006215,1.0869413784239075,-0.6499995231601133,54.008411652698285,58.950362094629725,0.15379222734632236,0.01276531602445985,0.40297816383462504,1.163663868073158,15.288419904577994,0.23999977111816762,0.2823396449732378,-0.057500743865965376,-0.5520554365766941,0.43705394884476334,-0.30477809022132973,0.18977660248939898,-0.3876652713928195,19.79154249020526,-34.42493818751393,0.247277346355365,12,0.1550006866455078,0.03500080108642578,0.21250057220458984,0.8000001907348633,0.06000137329101207,3,-0.001767521416795148,-3.0000173395870475,22.60000038146973,-1.3749828637504247,22.790000915527344,-1.1632697547683923,22.979999542236328,-0.001767521416795148
10288,2021-01-04,22.90999984741211,22.90999984741211,22.56999969482422,22.6299991607666,1421200.0,0.012372987053881124,1.4285665628980728,2.1538653403172088,58.23755181263848,59.04670100938589,-0.14104035990337493,-0.22439673136254257,0.08940650768025549,0.8709189725667166,13.383417545922043,0.3400001525878906,0.2518985056741556,0.18799991607665945,-0.2636450351223978,0.6396448672757167,-0.03782255952286917,0.41382239167618806,-0.6445126434551973,48.958308498041184,-6.9303352284019795,0.22582247559952925,1,-0.125,-0.24499988555908203,-0.15000009536743164,0.5199995040893555,-0.25,0,-0.01222176728548241,1.0869413784239075,22.6299991607666,-3.0000173395870475,22.60000038146973,-1.3749828637504247,22.790000915527344,-0.01222176728548241
10289,2021-01-05,22.70000076293945,22.979999542236328,22.6200008392334,22.8799991607666,2695900.0,-0.009166263023628107,-1.11765035875169,-0.642849844347122,45.60671259201556,58.382590835289335,0.10158959791863964,0.008068533813556655,0.2617351559875125,1.061394499019432,11.858536253733257,0.3599987030029297,0.21409195883304477,-0.035999202728273616,-0.4650201324032359,0.3930217269466887,-0.25050966756575477,0.17851126210920754,-0.41182331069106937,37.6812675877242,-13.532633649328382,0.2145104648374818,1,0.21999931335449574,-0.03500080108642223,-0.002501487731930041,0.7299985885620153,-0.3100013732910085,1,-0.008370067298315242,1.4285665628980728,22.90999984741211,1.0869413784239075,22.6299991607666,-3.0000173395870475,22.60000038146973,-0.008370067298315242
10290,2021-01-06,22.670000076293945,23.13999938964844,22.26000022888184,22.70000076293945,3436100.0,-0.0013216161073652533,-1.0705853313736442,0.16667196490444974,42.67240954069057,55.98946933221915,0.16282183108728177,0.055069247619130124,0.24681489085254782,1.073734389629145,10.596781143245556,0.8799991607666016,0.16893425474491153,-0.07499990463256978,-0.48960178980787106,0.3396019805427315,-0.2823008472202204,0.13230103795508086,0.7299995422363281,46.59093618395488,0.6757551402769053,0.20730094258765022,1,0.15999984741210938,-0.005000114440917969,0.02749919891357422,0.7599992752075195,-0.04000091552734375,2,-0.015438922818342804,-1.11765035875169,22.70000076293945,1.4285665628980728,22.90999984741211,1.0869413784239075,22.6299991607666,-0.015438922818342804
10291,2021-01-07,22.450000762939453,22.670000076293945,22.190000534057614,22.670000076293945,1413000.0,-0.00970442490578316,3.3636458215930203,7.3331426028363955,41.94916589820415,53.07000953610029,0.39102006767101116,0.2866130915097429,0.4216344728771304,1.27381595007461,9.351698382437576,0.4799995422363317,0.16072834340271314,-0.292999267578125,-0.713129415517205,0.127130880360955,-0.5030643415476668,-0.08293419360858323,0.927198867797852,27.368478114654042,-17.28520006824716,0.21006507396954074,1,0.3449993133544922,0.21499919891357422,0.2474985122680664,0.9799985885620117,-0.14000129699706676,3,-0.0026726668709099455,-1.0705853313736442,22.670000076293945,-1.11765035875169,22.70000076293945,1.4285665628980728,22.90999984741211,-0.0026726668709099455
10292,2021-01-08,22.1299991607666,22.479999542236328,21.850000381469727,22.479999542236328,1505800.0,-0.014253968431979347,2.5999912807014676,1.590915790295033,34.9999889960671,49.44567065022531,0.6421643237407757,0.6012099388899195,0.6901944560077169,1.568004684632598,8.803449656680767,0.6299991607666016,0.1620231325472048,-0.5900008201599114,-1.0884616994314662,-0.0915399408883566,-0.8392312597956888,-0.340770380524134,1.1997125061035163,21.705348416677573,-20.90524593546632,0.24923043963577798,1,0.49500083923339844,0.49500083923339844,0.5800004005432129,1.3000001907348633,0.2700004577636719,4,0.019430651671153987,3.3636458215930203,22.450000762939453,-1.0705853313736442,22.670000076293945,-1.11765035875169,22.70000076293945,0.019430651671153987
10293,2021-01-11,22.1299991607666,22.239999771118164,21.940000534057614,22.1299991607666,1081500.0,0.0,1.7272506588986312,-0.0,40.44443766276029,47.15216786863084,0.5371844605685112,0.6079653176378166,0.6521993113073918,1.5366606018273004,7.925246930053792,0.2999992370605504,0.1271369040862389,-0.5745007514953606,-1.1260720311854655,-0.02292947180525573,-0.8502863913404113,-0.29871511165030995,1.1109298289794935,21.705348416677573,-22.9586375700773,0.2757856398450519,1,0.36500072479248047,0.49500083923339844,0.5800004005432129,1.3000001907348633,-0.03999900817871094,0,0.025305078830902827,2.5999912807014676,22.1299991607666,3.3636458215930203,22.450000762939453,-1.0705853313736442,22.670000076293945,0.025305078830902827
10294,2021-01-12,21.940000534057614,22.07999992370605,21.790000915527344,22.040000915527344,1155800.0,-0.008585568635982144,2.2222398830149968,-100.0,36.776862109623764,44.988483121336536,0.6304429382850323,0.7962589082353695,0.7995997436383355,1.695009797204083,7.104473766871519,0.3399982452392578,0.04271719455336864,-0.737499427795413,-1.3806128417830692,-0.0943860138077568,-1.059056134789241,-0.4159427208015849,1.2174727391918978,11.11109541275042,-33.369620714568896,0.3215567069938282,1,0.524999618530277,0.654999732971195,0.7699990272522008,1.4899988174438512,0.149999618530277,1,0.03281674092199016,1.7272506588986312,22.1299991607666,2.5999912807014676,22.1299991607666,3.3636458215930203,22.450000762939453,0.03281674092199016
10295,2021-01-13,21.799999237060547,21.940000534057614,21.65999984741211,21.940000534057614,1299100.0,-0.006381098158121823,2.9999727524149695,1.4000076293653423,32.661274816686785,43.03964612015389,0.6875471572474829,0.8947102073827011,0.9015900569713402,1.8054196928053408,7.342635651825436,0.28000068664550426,-0.0630792906560309,-0.8220006942749016,-1.5645314815747682,-0.07946990697503509,-1.1932660879248367,-0.4507353006249666,1.2480762475711913,13.861322566573062,-29.71292395560624,0.37126539364993333,1,0.6000003814697266,0.7300004959106445,0.9500002861022949,1.630000114440918,0.28000068664550426,2,0.027064228130103674,2.2222398830149968,21.940000534057614,1.7272506588986312,22.1299991607666,2.5999912807014676,22.1299991607666,0.027064228130103674
10296,2021-01-14,22.13999938964844,22.200000762939453,21.739999771118164,21.920000076293945,1056100.0,0.015596337820502626,1.7058717932895393,-1.571409108867792,32.6612748166869,40.66774202726373,0.30780256497666514,0.5124641855007752,0.5164299231434235,1.4402192218718604,7.523274540651223,0.46000099182128906,-0.14020277592363328,-0.43850049972533967,-1.1872337564499453,0.310232756999266,-0.8128671280876425,-0.06413387136303683,0.7692685312613357,58.53655132630604,19.12530750885344,0.3743666283623025,1,0.2600002288818324,0.39000034332275035,0.6100001335144007,1.2899999618530238,0.1500015258789027,3,0.0221318782577411,2.9999727524149695,21.799999237060547,2.2222398830149968,21.940000534057614,1.7272506588986312,22.1299991607666,0.0221318782577411
10297,2021-01-15,22.350000381469727,22.38999938964844,22.01000022888184,22.100000381469727,1329700.0,0.009485139910142548,1.3030390604228064,1.136367183097352,33.992109760722,37.97380402149523,0.06024197474041415,0.2789615349113177,0.26052143433152963,1.2023107817216676,8.019345865520213,0.37999916076660156,-0.19210596209488884,-0.20449953079223704,-0.9500543374206067,0.5410552758361327,-0.5772769341064219,0.1682778725219478,0.4343407320902841,94.52068037519876,59.82371942305586,0.3727774033141846,1,0.049999237060546875,0.17999935150146484,0.36499929428100586,1.0799989700317383,-0.1900005340576172,4,-0.0017897501049040088,1.7058717932895393,22.13999938964844,2.9999727524149695,21.799999237060547,2.2222398830149968,21.940000534057614,-0.0017897501049040088
10298,2021-01-19,22.049999237060547,22.459999084472656,21.979999542236328,22.399999618530273,895600.0,-0.013422869766834933,1.04255422762413,-1.4000015258789062,32.45283453436244,36.51226201508933,0.25191455032042853,0.5388576206507771,0.5037349202859254,1.4699815671828667,8.331710335975052,0.4799995422363281,-0.22299779188998414,-0.4615006446838379,-1.2198169973477668,0.29681570798009105,-0.8406588210158006,-0.0823424683518752,0.6219077498846737,48.74997019764919,17.250801039023905,0.379158176331964,1,0.35000038146972656,0.48000049591064453,0.7075004577636719,1.380000114440918,0.12000083923339844,1,0.015873033722443974,1.3030390604228064,22.350000381469727,1.7058717932895393,22.13999938964844,2.9999727524149695,21.799999237060547,0.015873033722443974
10299,2021-01-20,22.350000381469727,22.36000061035156,21.780000686645508,22.049999237060547,983700.0,0.013605494548269759,2.624981373641824,-0.8571451926692497,42.028987510340066,36.44077067838372,-0.11505445526162816,0.23433151019882814,0.14152422474580817,1.1413017531861342,8.31080314347514,0.5799999237060511,-0.26339010343196634,-0.1509995460510254,-0.9122979423597783,0.6102988502577276,-0.5316487442054019,0.2296496521033511,0.22071589152218252,86.25014901175405,52.29354094763732,0.3806491981543766,1,-0.18500041961669922,0.17999935150146484,0.4074993133544922,1.0799989700317383,-0.6000003814697266,2,-0.011633119661930813,1.04255422762413,22.049999237060547,1.3030390604228064,22.350000381469727,1.7058717932895393,22.13999938964844,-0.011633119661930813
10300,2021-01-21,22.149999618530273,22.459999084472656,22.13999938964844,22.350000381469727,538700.0,-0.008948579844556659,-1.909071993341718,-0.6666666666666666,41.87725507477889,36.43278058689202,0.003829937467354938,0.42210766823916046,0.3024662560860989,1.3134050914160866,7.743267340238957,0.3199996948242152,-0.35007923375815153,-0.3295002937316909,-1.1055493471795614,0.4465487597161797,-0.7175248204556262,0.05852423299224441,0.32964501190365425,56.94447755816756,18.070132526799128,0.38802452672393545,1,-0.07999992370605469,0.38000011444091797,0.6075000762939453,1.2799997329711914,-0.3299999237060547,3,-0.002708779547435647,2.624981373641824,22.350000381469727,1.04255422762413,22.049999237060547,1.3030390604228064,22.350000381469727,-0.002708779547435647
10301,2021-01-22,22.440000534057614,22.520000457763672,22.06999969482422,22.15999984741211,844500.0,0.013092592348612486,1.0454555306540898,-1.3999980926586253,46.86471576159067,37.751083560839085,-0.3215534707886789,0.1209827303043447,0.014334281826112516,1.0021790300502111,7.6918239877881005,0.4500007629394531,-0.38034387601285147,-0.028499412536625357,-0.7999993354950163,0.7430005104217656,-0.41424937401582085,0.35725054894257013,-0.7800006866455043,89.18919615540209,45.92226383881356,0.38574996147919605,1,-0.350000381469723,0.08999919891357777,0.37749910354614613,0.9899988174438512,-0.3400001525878871,4,-0.016042807566122086,-1.909071993341718,22.149999618530273,2.624981373641824,22.350000381469727,1.04255422762413,22.049999237060547,-0.016042807566122086
10302,2021-01-25,22.95000076293945,23.1299991607666,22.440000534057614,22.459999084472656,1160100.0,0.02272728238610333,-1.6037743997235923,1.750001702985684,50.61350985442153,38.88098047102367,-0.7856205607473719,-0.4141911725462393,-0.49137841604754584,0.4730651297958737,8.215900902212804,0.6899986267089879,-0.39088305696010295,0.48400077819824006,-0.2805401375122436,1.2485416939087237,0.10173032034299823,0.8662712360534819,-1.2728009033203094,86.66677027584505,42.29721704513986,0.38227045785524144,1,-0.5550012588500941,-0.42000102996825817,-0.20750093460082653,0.47999858856201527,-0.5500011444091761,0,-0.028758162329907133,1.0454555306540898,22.440000534057614,-1.909071993341718,22.149999618530273,2.624981373641824,22.350000381469727,-0.028758162329907133
10303,2021-01-26,23.0,23.10000038146973,22.709999084472656,22.95000076293945,1140000.0,0.0021786159214989276,2.120010375976502,0.10203890977883416,54.838687845167954,40.88784999719525,-0.781405107670146,-0.50255821800544,-0.5441578206805389,0.4086793760132501,8.676178237636783,0.39000129699707387,-0.38191888329614443,0.5420000076293938,-0.19481012507691986,1.2788101403357075,0.1735949412762352,0.9104050739825524,-1.2646881683349598,90.37042165168101,43.289545188682126,0.36840506635315734,1,-0.6050004959106445,-0.4700002670288086,-0.36499977111816406,0.42999935150146484,-0.6000003814697266,1,-0.036521745764690916,-1.6037743997235923,22.95000076293945,1.0454555306540898,22.440000534057614,-1.909071993341718,22.149999618530273,-0.036521745764690916
10304,2021-01-27,23.20000076293945,23.540000915527344,22.85000038146973,22.920000076293945,1566100.0,0.008695685345193382,-2.285716231988086,5.600099183641859,58.10397071904569,43.71481620856845,-0.875999605171387,-0.7222627474519037,-0.7298426316950639,0.18988020327014965,8.995435540427993,0.6900005340576136,-0.31633879784426,0.7310007095336886,-0.044191647170258364,1.5061930662376355,0.3434045311817151,1.118596887885662,-1.4089014381103482,76.87075712595214,28.499877359631313,0.387596178351973,1,-0.5600004196166957,-0.600000381469723,-0.5175008773803675,0.22999858856201527,-0.24000167846679332,2,-0.04439657986093115,2.120010375976502,23.0,-1.6037743997235923,22.95000076293945,1.0454555306540898,22.440000534057614,-0.04439657986093115
10305,2021-01-28,23.15999984741211,23.76000022888184,22.8700008392334,23.11000061035156,1530600.0,-0.001724177336719701,-2.3584959981574385,0.17856826588376234,61.48862939136599,46.91785560575502,-0.695985182998573,-0.6884166604104678,-0.6760178010492623,0.21736546413393043,9.77359991447712,0.889999389648441,-0.26799922810536714,0.6724998474121087,-0.15109680314500906,1.4960964979692264,0.260701522133548,1.0842981726906693,-1.2639664271411135,64.49703006725363,12.913077097011389,0.41179832527855953,1,-0.3899993896484375,-0.4499998092651367,-0.47749996185302734,0.26999950408935547,0.05999946594237926,3,-0.06088082282822904,-2.285716231988086,23.20000076293945,2.120010375976502,23.0,-1.6037743997235923,22.95000076293945,-0.06088082282822904
10306,2021-01-29,22.959999084472656,23.40999984741211,22.8799991607666,23.170000076293945,1329500.0,-0.008635611582778147,-1.864862078386696,-4.200083924620134,63.9730300249368,50.249068968445556,-0.41061582604718083,-0.4849252194464988,-0.4568173615628126,0.40419921689937865,10.976214288171187,0.5300006866455078,-0.19095229385896673,0.45449914932250834,-0.39478518704929044,1.3037834856943071,0.029856981136607175,0.8791413175084095,-0.9148483195127923,39.39383868450718,-15.309870897055994,0.4246421681858995,1,-0.18999862670898438,-0.2499990463256836,-0.3124990463256836,0.4700002670288086,0.12000083923339488,4,-0.049651543340844206,-2.3584959981574385,23.15999984741211,-2.285716231988086,23.20000076293945,2.120010375976502,23.0,-0.049651543340844206
10307,2021-02-01,22.59000015258789,23.11000061035156,22.51000022888184,22.959999084472656,880500.0,-0.01611493670028008,-1.2641575977428492,1.7618913543019592,56.886230280533965,52.96389071802017,-0.0033444549209207253,-0.12445756324486723,-0.0770027663537185,0.7670488329733658,11.540221659314698,0.6000003814697195,-0.09051375755660018,0.08650016784667969,-0.7617374704755768,0.9347378061689362,-0.33761865131445035,0.5106189870078097,-0.40766143051426695,6.399993896484091,-50.309983219165105,0.4241188191611287,2,0.18000030517578125,0.11999988555908203,0.05749988555908203,0.8399991989135742,0.7700004577636683,0,-0.021691003444372692,-1.864862078386696,22.959999084472656,-2.3584959981574385,23.15999984741211,-2.285716231988086,23.20000076293945,-0.021691003444372692
10308,2021-02-02,22.6299991607666,22.809999465942386,22.34000015258789,22.6200008392334,517200.0,0.0017706510805015618,1.540544162980804,-0.027022568638973947,60.815004287041745,55.051225915431466,0.05317337582997084,-0.19658825632746257,-0.10426229688531308,0.7168671085274383,12.15584962805862,0.46999931335449574,-0.006947235688954834,0.14049921035766744,-0.6885139717511635,0.9695123924664983,-0.274007380696748,0.5550058014120829,-0.3214475181483216,20.422464267437075,-40.31819684673084,0.41450659105441495,2,0.2850008010864258,0.0800008773803711,0.017500877380371094,0.8000001907348633,0.5900001525878871,1,-0.010163479927788766,-1.2641575977428492,22.59000015258789,-1.864862078386696,22.959999084472656,-2.3584959981574385,23.15999984741211,-0.010163479927788766
10309,2021-02-03,22.51000022888184,22.65999984741211,22.209999084472656,22.559999465942386,468100.0,-0.0053026485344640495,2.600006103515727,-5.0007630675314765,61.19874006841186,57.198057581390685,0.22155382192834594,-0.09650119454563821,0.018640121551701583,0.8298739464440246,12.532141227998729,0.4500007629394531,0.060150931951891806,0.030000305175786224,-0.7931903072352426,0.8531909175868151,-0.38159500102973,0.44159561138130243,1.25,19.354898252254856,-45.3611218108685,0.4115953062055147,2,0.40499973297118785,0.19999980926513317,0.1500000953674281,0.8999996185302699,0.8299999237060511,2,-0.004886744079656946,1.540544162980804,22.6299991607666,-1.2641575977428492,22.59000015258789,-1.864862078386696,22.959999084472656,-0.004886744079656946
10310,2021-02-04,22.31999969482422,22.56999969482422,22.209999084472656,22.38999938964844,768000.0,-0.00844071666484647,-1.482754991976007,1.4000152590219677,52.98013328684963,57.87754841753057,0.48970225240332965,0.06949689029563899,0.21423185882567708,1.0128242531157632,12.795299062430637,0.3600006103515625,0.15828305232522055,-0.14250020980835032,-0.963562195752889,0.6785617761361884,-0.5530312027806197,0.26803078316391904,1.4090005111694381,9.166711701258532,-54.003995350194856,0.4105309929722691,2,0.6649999618530273,0.3900003433227539,0.36500024795532227,1.0749998092651367,1.4600009918212926,3,0.028673808171997717,2.600006103515727,22.51000022888184,1.540544162980804,22.6299991607666,-1.2641575977428492,22.59000015258789,0.028673808171997717
10311,2021-02-05,22.38999938964844,22.54999923706055,22.34000015258789,22.489999771118164,598000.0,0.003136187086976383,-1.1000028610393557,1.4285831062669068,50.69442650788012,57.88653915680375,0.460265881863716,-0.005510988663065319,0.14688353218767602,0.938345191490864,12.916923569031557,0.22999954223633168,0.2108040845630974,-0.06950044631957653,-0.8911929634694182,0.7521920708302652,-0.4803467048944974,0.3413458122553443,1.3086207939147947,20.000000000000473,-37.585622115764494,0.41084625857492063,2,0.595000267028805,0.3200006484985316,0.29500055313109996,1.0050001144409144,1.590000152587887,4,0.03707011819257944,-1.482754991976007,22.31999969482422,2.600006103515727,22.51000022888184,1.540544162980804,22.6299991607666,0.03707011819257944
10312,2021-02-08,22.559999465942386,22.60000038146973,22.350000381469727,22.53000068664551,696900.0,0.007592678915951279,3.5454293244556063,-0.2999866486105125,59.27272500282642,58.37920995209913,0.25605301976681005,-0.14929944035865717,-0.023270770579397748,0.7648088151301202,12.380089992328053,0.25000000000000355,0.28827484041349294,0.07899961471558115,-0.7287761205840368,0.8867753500151991,-0.3248882529342261,0.48288748236538837,1.1088482956390386,58.33335982426997,-0.3546321181672951,0.40388786764980894,2,0.42500019073485973,0.1500005722045863,0.165000438690182,0.8000001907348597,1.2600002288818324,0,0.023049666226662824,-1.1000028610393557,22.38999938964844,-1.482754991976007,22.31999969482422,2.600006103515727,22.51000022888184,0.023049666226662824
10313,2021-02-09,22.690000534057614,22.790000915527344,22.540000915527344,22.63999938964844,537300.0,0.005762458829464245,-1.0000152589054787,1.666772634791218,56.58914556756146,58.210896046378664,0.08655647375070785,-0.24790576014480692,-0.1390234650721247,0.6297561045249118,11.974372135355605,0.25,0.3365148919271803,0.1810006141662548,-0.6142725936885398,0.9762738220210494,-0.2166359897611443,0.5786372180936539,0.9496702539816368,82.7586093499244,26.41869181066445,0.3976366039273975,2,0.29499912261963246,0.01999950408935902,0.034999370574954725,0.6599988937377965,0.9200000762939453,1,0.029528429287089653,3.5454293244556063,22.559999465942386,-1.1000028610393557,22.38999938964844,-1.482754991976007,22.31999969482422,0.029528429287089653
10314,2021-02-10,22.65999984741211,22.86000061035156,22.51000022888184,22.790000915527344,674400.0,-0.0013221985870152109,1.592591022761004,-2.5999618539008083,60.580909907521416,58.11003832595149,0.03565177638707695,-0.16991021604890477,-0.09837543580316677,0.6543197357370438,11.303430279416112,0.35000038146971946,0.332905198956702,0.11499996185302663,-0.6357615089002202,0.8657614326062735,-0.2603807735235968,0.49038069722965005,0.9510775065558086,69.23072408652925,12.431614390915293,0.37538073537662403,2,0.14999961853027344,0.05000019073486328,0.06500005722045898,0.5699996948242188,0.9500007629394496,2,0.02471312752485888,-1.0000152589054787,22.690000534057614,3.5454293244556063,22.559999465942386,-1.1000028610393557,22.38999938964844,0.02471312752485888
10315,2021-02-11,22.38999938964844,22.70000076293945,22.36000061035156,22.670000076293945,1083000.0,-0.011915289478455326,-1.000011219755704,2.1538337392528852,48.95395152144903,56.44125182556396,0.20667537418039572,0.15447808524988105,0.1816111054536087,0.9158208546951592,10.191155506588885,0.3400001525878906,0.30029755810827297,-0.18450050354003622,-0.8539696430846995,0.48496863600462703,-0.5192350733123696,0.15023406623229718,1.1930563989295706,9.615229431831434,-41.30688287596587,0.3347345697723322,2,0.2700004577636683,0.3200006484985316,0.4025006294250453,0.7849998474121058,1.6599998474121094,3,0.04242969132811414,1.592591022761004,22.65999984741211,-1.0000152589054787,22.690000534057614,3.5454293244556063,22.559999465942386,0.04242969132811414
10316,2021-02-12,22.6299991607666,22.729999542236328,22.01000022888184,22.420000076293945,1278700.0,0.010719061083544368,2.512193079578319,-0.7499948910429861,42.45279538925643,54.83753683764423,-0.09505352667660816,-0.04946606978941759,-0.05572399736686151,0.6695890651620537,9.712973096726484,0.7199993133544886,0.23931163929603727,0.030999279022218218,-0.6066249139007454,0.6686234719451818,-0.28781281743926357,0.3498113754837,0.925595493729304,72.9410180749253,25.44400951816845,0.318812096461481,2,-0.19499874114990234,0.0800008773803711,0.11750078201293945,0.5450000762939453,1.3600006103515625,4,0.050817568207101704,-1.000011219755704,22.38999938964844,1.592591022761004,22.65999984741211,-1.0000152589054787,22.690000534057614,0.050817568207101704
10317,2021-02-16,22.309999465942386,22.56999969482422,22.049999237060547,22.53000068664551,979100.0,-0.01414050847067616,2.4666785346439792,-1.0476294277929155,35.56485021734977,52.03196416323401,0.2023281499821863,0.28183292365922696,0.275849650583158,0.9799956444536093,9.718942295677083,0.5799999237060547,0.15554064941205326,-0.2870003700256305,-0.9281543280021722,0.35415358795091123,-0.6075773490139014,0.033576608962640364,1.183771411528955,35.29401204995037,-6.499731625513775,0.3205769789882702,2,0.12500095367431285,0.4000005722045863,0.42000055313109996,0.8649997711181605,1.1599998474121023,1,0.07485433062619751,2.512193079578319,22.6299991607666,-1.000011219755704,22.38999938964844,1.592591022761004,22.65999984741211,0.07485433062619751
10318,2021-02-17,22.399999618530273,22.450000762939453,22.13999938964844,22.200000762939453,833900.0,0.004034072377512965,1.0666679382275475,-0.9090806630600639,32.456120537704734,48.838339770933224,0.08523492610919803,0.23125492209495135,0.19548414767978528,0.8845007989780811,9.908520354808022,0.3100013732910121,0.07436661554918444,-0.21450023651123118,-0.8102919356816258,0.38129146265916347,-0.5123960860964303,0.08339561307396792,1.0344204329974893,45.88226054370628,8.173342595186767,0.2978958495851982,2,0.03500080108642578,0.3100004196166992,0.22500038146972656,0.7749996185302734,1.5400009155273402,2,0.06339286162841073,2.4666785346439792,22.309999465942386,2.512193079578319,22.6299991607666,-1.000011219755704,22.38999938964844,0.06339286162841073
10319,2021-02-18,22.09000015258789,22.40999984741211,22.020000457763672,22.38999938964844,788700.0,-0.01383926210810904,1.2941130271853156,-1.5000047683988849,29.019607549811553,46.17605913348454,0.36810191327022324,0.548920537611032,0.5052670792178908,1.1831553698733899,9.763895396276062,0.3899993896484375,0.031464671263663035,-0.5114996910095222,-1.1419309163924893,0.11893153437344495,-0.826715303701004,-0.1962840783180404,1.2874431060340363,11.111111111110672,-22.25053895246544,0.31521561269148307,2,0.3450002670288086,0.619999885559082,0.4699997901916504,1.0849990844726562,2.0900001525878906,3,0.06880943627271074,1.0666679382275475,22.399999618530273,2.4666785346439792,22.309999465942386,2.512193079578319,22.6299991607666,0.06880943627271074
10320,2021-02-19,22.09000015258789,22.540000915527344,21.979999542236328,22.399999618530273,1716700.0,0.0,-1.1132099916148743,1.0333341810459804,31.489372408844744,44.04216423359173,0.37106715438732607,0.5736040319331934,0.5027894357045746,1.1689808827101018,9.748418767819059,0.5600013732910156,-0.0326010927140743,-0.5084997177124038,-1.1484760743606053,0.13147663893579775,-0.8284878960365063,-0.18851153938830123,1.2327453848444314,14.666748046875,-17.191123642492435,0.3199881783241011,2,0.3299999237060547,0.619999885559082,0.440000057220459,1.0849990844726562,2.2999992370605504,4,0.06880943627271074,1.2941130271853156,22.09000015258789,1.0666679382275475,22.399999618530273,2.4666785346439792,22.309999465942386,0.06880943627271074
10321,2021-02-22,22.07999992370605,22.239999771118164,21.799999237060547,22.09000015258789,971600.0,-0.0004527038846882103,1.8387180134006855,0.032258858419124355,37.185922423617185,41.588075058124026,0.3715410814067823,0.5852575218874314,0.5101447338977749,1.1599740836444674,9.734936616391588,0.4400005340576172,-0.09333997750987422,-0.500499916076663,-1.1783752941797623,0.17737546202643628,-0.8394376051282144,-0.16156222702511158,1.1621808540145118,36.363703920217915,1.2324758420947433,0.33893768905155014,2,0.25000000000000355,0.6700000762939489,0.3849997520446813,1.0649995803833043,2.159999847412113,0,0.08922098370296738,-1.1132099916148743,22.09000015258789,1.2941130271853156,22.09000015258789,1.0666679382275475,22.399999618530273,0.08922098370296738
10322,2021-02-23,22.290000915527344,22.36000061035156,22.01000022888184,22.13999938964844,747000.0,0.009510914517523394,1.4137881139670196,-14.99980926949651,42.129676642857156,39.98146739982356,0.1332229281505164,0.3407459944667437,0.2966607041115594,0.9307168756170938,9.719705462068234,0.35000038146971946,-0.10390077485500271,-0.2574989318847649,-0.923796650544503,0.40879878677497317,-0.5906477912146357,0.0756499274451059,0.8368053389404189,66.21629284436587,28.017270907916874,0.33314885932986965,2,0.03999900817871094,0.4799995422363281,0.17499876022338867,0.8549985885620117,1.5099983215332067,1,0.07626733000296082,1.8387180134006855,22.07999992370605,-1.1132099916148743,22.09000015258789,1.2941130271853156,22.09000015258789,0.07626733000296082
10323,2021-02-24,22.15999984741211,22.54999923706055,22.15999984741211,22.34000015258789,1340900.0,-0.005832259433631304,-3.3333192048489355,-1.199989827577466,41.935489541683275,37.909754025841536,0.20130670810945261,0.4264542348335354,0.4264319736617139,1.0368378478500233,9.609601348257147,0.38999938964844105,-0.11459227234227143,-0.34549999237060547,-0.9974436347643199,0.3064436500231089,-0.6714718135674644,-0.0195281711737465,0.8606618456630777,48.0000813802081,7.110999201974174,0.3259718211968578,2,0.10499954223632812,0.6100006103515625,0.30499982833862305,0.9849996566772461,1.7800006866455043,2,0.0591154997726846,1.4137881139670196,22.290000915527344,1.8387180134006855,22.07999992370605,-1.1132099916148743,22.09000015258789,0.0591154997726846
10324,2021-02-25,22.170000076293945,22.299999237060547,21.96999931335449,22.149999618530273,981900.0,0.0004512738696162977,1.3571525885558837,-0.11111346585851736,46.23117215467703,37.607222985089095,0.12794529498730256,0.3534542261180533,0.4150239269298055,1.0013361926576962,8.697134289004353,0.32999992370605824,-0.1691708599773989,-0.28399972915649485,-0.8636690403992979,0.2956695820863082,-0.5738343847778964,0.005834926464906687,0.7530086203000721,49.33344523111956,4.248627720783894,0.28983465562140226,2,0.09499931335449219,0.6000003814697266,0.2949995994567871,0.9749994277954102,1.860000610351566,3,0.07983763877638883,-3.3333192048489355,22.15999984741211,1.4137881139670196,22.290000915527344,1.8387180134006855,22.07999992370605,0.07983763877638883
10325,2021-02-26,21.75,22.25,21.71999931335449,22.25,1551000.0,-0.01894452299723015,1.1200027465820455,-24.99942780850658,36.324822551669314,36.92633711424608,0.5002175375192301,0.6982016448616193,0.8148444057269195,1.3897805805569021,7.566521581344101,0.5300006866455114,-0.23826585175385517,-0.6334998130798333,-1.1942987005183774,-0.07270092564128916,-0.9138992567991053,-0.3531003693605612,1.0831679398313412,3.614540891950236,-42.79916711354898,0.2803994437192721,2,0.39499950408935547,0.9899997711181641,0.5974998474121094,1.3949995040893555,2.4300003051757812,4,0.11172415196210483,1.3571525885558837,22.170000076293945,-3.3333192048489355,22.15999984741211,1.4137881139670196,22.290000915527344,0.11172415196210483
10326,2021-03-01,21.81999969482422,21.96999931335449,21.71999931335449,21.780000686645508,1011200.0,0.0032183767735272095,-2.1249657277049883,-0.07999801635742188,33.48217440802017,36.69492869098723,0.3388723676430345,0.5675137536482566,0.7218386519819191,1.283681394819574,6.374809158071805,0.25,-0.3207230529275691,-0.5065001487731919,-1.0521150420066085,0.03911474446022467,-0.779307595389902,-0.23369270215648186,0.901851382359439,12.0482398387719,-31.500394171257817,0.27280744661670836,3,0.3149995803833008,0.9200000762939453,0.48000001907348633,1.3249998092651367,2.3600006103515625,0,0.11778183917361984,1.1200027465820455,21.75,1.3571525885558837,22.170000076293945,-3.3333192048489355,22.15999984741211,0.11778183917361984
10327,2021-03-02,22.100000381469727,22.200000762939453,21.739999771118164,21.96999931335449,1325300.0,0.012832295626105106,1.7878693300041615,3.2501072910210227,37.6569171222218,37.2727949781558,0.029000364963369663,0.26237331615323,0.4274140393963215,0.9734734061804247,5.868352459777501,0.46000099182128906,-0.3463065459204273,-0.20199947357177805,-0.7417691633239976,0.33777021618044145,-0.4718843184478878,0.0678853713043317,0.521665519331016,45.78326542711978,6.897235129463695,0.2698848448761103,3,0.03499889373779297,0.6399993896484375,0.20999956130981445,1.044999122619629,2.090000152587887,1,0.09683254989636891,-2.1249657277049883,21.81999969482422,1.1200027465820455,21.75,1.3571525885558837,22.170000076293945,0.09683254989636891
10328,2021-03-03,22.399999618530273,22.76000022888184,22.149999618530273,22.38999938964844,1774000.0,0.013574625877024404,-1.489799572598019,0.07692420552243308,45.11278087661971,39.06092534780115,-0.3028464071761334,-0.058752676564434836,0.11360047240587434,0.6453433476709023,6.010133306715441,0.6599998474121129,-0.3689232147759398,0.10949974060058665,-0.4102763609942741,0.6292758421954474,-0.1503883101968455,0.3693877913980188,-0.6800003051757848,65.38458716942365,29.083768173753597,0.2598880507974312,3,-0.15999984741210938,0.3400001525878906,0.0625,0.5200004577636719,1.4799995422363281,2,0.06249998403446999,1.7878693300041615,22.100000381469727,-2.1249657277049883,21.81999969482422,1.1200027465820455,21.75,0.06249998403446999
10329,2021-03-04,22.399999618530273,22.71999931335449,22.25,22.299999237060547,1342000.0,0.0,-3.700020027275206,9.999809269505747,50.20920969571016,41.14090726856397,-0.28412764904722465,-0.07105944112020524,0.11078460560084835,0.618204307246156,6.466797442972974,0.46999931335448863,-0.3462144744083844,0.11499977111816406,-0.3972705034353865,0.6272700456717146,-0.14113536615861122,0.37113490839493934,-0.6599998474121094,65.38458716942365,24.646240492224955,0.2561351372767749,3,-0.15999984741210938,0.3400001525878906,0.0625,0.13000011444091797,1.7000007629394567,3,0.06875004204256241,-1.489799572598019,22.399999618530273,1.7878693300041615,22.100000381469727,-2.1249657277049883,21.81999969482422,0.06875004204256241
10330,2021-03-05,22.959999084472656,22.989999771118164,22.43000030517578,22.43000030517578,1185900.0,0.024999976583889083,-1.113210399032648,5.299967575196933,56.08855724964651,43.24120002701167,-0.7909125309940279,-0.6120325870916759,-0.44622631467856166,0.03117255791303819,7.1473437817347385,0.5900001525878906,-0.30892524394651133,0.6429992675781264,0.048211736794577575,1.2377867983616753,0.345605502186352,0.9403930329699008,-1.199599304199218,97.63774206047646,58.454092574511336,0.29739376539177476,3,-0.6049995422363281,-0.2199993133544922,-0.339998722076416,-0.3599987030029297,0.7800006866455078,4,0.046602859095777216,-3.700020027275206,22.399999618530273,-1.489799572598019,22.399999618530273,1.7878693300041615,22.100000381469727,0.046602859095777216
10331,2021-03-08,23.21999931335449,23.3700008392334,22.71999931335449,22.959999084472656,1287200.0,0.011324052232112969,1.321420421453472,0.49056759947025297,67.16979855531007,46.023435795062,-0.9746978958194461,-0.8502561376315576,-0.7027341864126093,-0.25893360980181157,8.108063813212576,0.6500015258789098,-0.2213217129104521,0.8614995002746539,0.1424281486431873,1.5805708519061206,0.5019638244589189,1.221035176090389,-1.4104155334472601,90.7974584303582,49.01000730989011,0.35953567581573337,3,-0.6749992370605433,-0.6549997329711879,-0.47999906539916637,-0.509999275207516,0.48000144958496094,0,0.041343713187328435,-1.113210399032648,22.959999084472656,-3.700020027275206,22.399999618530273,-1.489799572598019,22.399999618530273,0.041343713187328435
10332,2021-03-09,23.07999992370605,23.3799991607666,22.959999084472656,23.26000022888184,1289800.0,-0.006029258991748554,1.0000090826521344,-0.6923082566115616,62.59259468570427,48.318669699953226,-0.794391113787082,-0.7054720849751241,-0.5717581380095211,-0.15000024535770962,9.00308806230923,0.4200000762939453,-0.1430946347620825,0.6955000877380328,-0.08888601713735156,1.4798861926134173,0.30330703530033887,1.0876931401757268,-1.1767911202392511,75.60980904796877,32.92176042772388,0.3921930524376929,3,-0.5300006866455043,-0.5300006866455043,-0.33999967575072887,-0.3699998855590785,0.7999992370605504,1,0.04766032864410419,1.321420421453472,23.21999931335449,-1.113210399032648,22.959999084472656,-3.700020027275206,22.399999618530273,0.04766032864410419
10333,2021-03-10,23.36000061035156,23.53000068664551,22.690000534057614,22.989999771118164,1019200.0,0.01213174556200558,1.3661943075125216,-2.055556732929158,73.78276243883263,51.37995750930385,-0.9904244960405642,-0.9831089113057061,-0.8628726376643563,-0.4579977591928781,9.20549721490283,0.8400001525878977,-0.0731295370885654,0.9420007705688427,0.05249250944267558,1.8315090316950098,0.49724664000575913,1.3867549011319262,-1.3386485783007736,86.71875116415208,38.382568595979535,0.44475413056308294,3,-0.735000610351559,-0.735000610351559,-0.6200003623962367,-0.6500005722045863,0.6700000762939524,2,0.03553081772344879,1.0000090826521344,23.07999992370605,1.321420421453472,23.21999931335449,-1.113210399032648,22.959999084472656,0.03553081772344879
10334,2021-03-11,23.21999931335449,23.45000076293945,23.170000076293945,23.309999465942386,707000.0,-0.005993206050475486,-1.947396952235592,-0.24324310391935633,70.10672315851126,55.133502021175175,-0.766414167331277,-0.8421818608994336,-0.7300382880921781,-0.3488480155218845,9.254879915714085,0.28000068664550426,-0.027141432999698623,0.7739995002746554,-0.18046675213854968,1.7284657526878604,0.29676637406805284,1.2512326264812579,-1.0477824158442317,71.81806674677472,18.428847860282943,0.47723312620660246,3,-0.5949993133544886,-0.5949993133544886,-0.40749931335448863,-0.509999275207516,0.9500007629394567,3,0.028423766878947765,1.3661943075125216,23.36000061035156,1.0000090826521344,23.07999992370605,1.321420421453472,23.21999931335449,0.028423766878947765
10335,2021-03-12,23.34000015258789,23.5,23.20000076293945,23.209999084472656,830300.0,0.0051679949518510515,-3.00005086340618,-1.4444538634339554,71.5753176351783,59.366073490859414,-0.7120326256006031,-0.9353159679828948,-0.8498342607078015,-0.4981980941254136,9.780762722673424,0.2999992370605504,0.03764447535877835,0.8465003013610826,-0.1874754863394017,1.8804760890615668,0.32951240751084043,1.3634881952113247,-1.032004876164109,77.38089291147611,20.935953116411625,0.5169878938502422,3,-0.7049999237060547,-0.7150001525878906,-0.5275001525878906,-0.630000114440918,1.0200004577636683,4,0.0325621347006535,-1.947396952235592,23.21999931335449,1.3661943075125216,23.36000061035156,1.0000090826521344,23.07999992370605,0.0325621347006535
10336,2021-03-15,23.78000068664551,23.790000915527344,23.31999969482422,23.420000076293945,848000.0,0.018851779399360113,1.473683682176379,2.7692127116406273,73.65076424046133,63.36538983733047,-0.9440453154977639,-1.3541729774027225,-1.2783876373678318,-0.9617744834322544,10.713425390180845,0.470001220703125,0.10736840745184395,1.2290007591247587,0.04591110839364276,2.4120904098558746,0.637455933759199,1.8205455844903184,-1.3498048691995557,99.09088859874113,42.0692407767948,0.5915448253655583,3,-0.8100004196167028,-1.0250005722045934,-0.932500839233402,-1.0700006484985387,0.6700000762939382,0,-0.0016821242376923173,-3.00005086340618,23.34000015258789,-1.947396952235592,23.21999931335449,1.3661943075125216,23.36000061035156,-0.0016821242376923173
10337,2021-03-16,23.979999542236328,24.15999984741211,23.729999542236328,23.79999923706055,1221200.0,0.008410380564165987,-1.6875044703526214,0.4999999999999852,78.26085411276335,67.04850908579088,-0.9491330355202976,-1.4995262107948832,-1.4653464140775014,-1.1778790288828844,11.915517763367253,0.43000030517578125,0.25555520834687684,1.3454996109008803,0.00833103974181526,2.6826681820599454,0.676915325321346,2.0140838964804146,-1.3866271130206052,87.75507556088405,28.369834511505758,0.6685842855795333,3,-0.7749996185302734,-1.0399999618530273,-1.1324996948242188,-1.2699995040893555,0.4099998474121129,1,-0.011676346315341313,1.473683682176379,23.78000068664551,-3.00005086340618,23.34000015258789,-1.947396952235592,23.21999931335449,-0.011676346315341313
10338,2021-03-17,23.81999969482422,24.13999938964844,23.739999771118164,24.07999992370605,900800.0,-0.00667222061995032,1.1052657996576596,-1.44444326707075,74.48070040993835,69.74534138737178,-0.6331007501988104,-1.2940347747449295,-1.3029234818557853,-1.0315660090271201,13.182572702110784,0.399999618530277,0.41655131342755425,1.1144997596740716,-0.3176640999046789,2.546663619252822,0.3984178298846963,1.8305816894634468,-1.0072994270610032,65.65654230365384,4.793279415749019,0.7160819297893755,3,-0.5249996185302734,-0.880000114440918,-0.9724998474121094,-1.109999656677246,0.4799995422363317,2,0.002518869299373616,-1.6875044703526214,23.979999542236328,1.473683682176379,23.78000068664551,-3.00005086340618,23.34000015258789,0.002518869299373616
10339,2021-03-18,23.61000061035156,23.81999969482422,23.399999618530273,23.670000076293945,1233100.0,-0.008816082584513607,1.3333421636828915,0.2307669735539177,79.43039082541111,72.33887845134562,-0.26084340533652295,-1.0164355399391098,-1.0861216276067118,-0.8370928328894998,13.832567054212369,0.4200000762939453,0.5569747014184507,0.8285006523132274,-0.6272649948741993,2.284266299500654,0.10061782871951408,1.5563834759069408,-0.6086784014374977,42.708358168625516,-24.347380514207806,0.7278828235937133,3,-0.18500041961669567,-0.6700010299682582,-0.7625007629394496,-0.9000005722045863,0.22999954223633168,3,0.0177890751984906,1.1052657996576596,23.81999969482422,-1.6875044703526214,23.979999542236328,1.473683682176379,23.78000068664551,0.0177890751984906
10340,2021-03-19,23.61000061035156,23.93000030517578,23.559999465942386,23.690000534057614,2939600.0,0.0,-3.111069903468438,1.3333439298088665,78.96441467855921,73.64939135392885,-0.1776233358670929,-0.9451821934825517,-1.0782114396851483,-0.855810130097062,14.979421253369928,0.3700008392333949,0.6666843551090729,0.7525006294250467,-0.7099541182788514,2.2149553771289447,0.021273255573099448,1.483728003276994,-0.44646353204777256,34.52391224381318,-37.85861785055315,0.7312273738519488,3,-0.18500041961669567,-0.6700010299682582,-0.8500008583068812,-0.9000005722045863,0.2999992370605504,4,0.02371874000277918,1.3333421636828915,23.61000061035156,1.1052657996576596,23.81999969482422,-1.6875044703526214,23.979999542236328,0.02371874000277918
10341,2021-03-22,24.04999923706055,24.07999992370605,23.489999771118164,23.57999992370605,901600.0,0.018636112466514643,1.2264127856970795,-5.874997019765008,79.99999999999996,75.58354749996172,-0.5447961533986465,-1.2964982872632724,-1.4979316445428061,-1.3105607841990725,15.80631058639036,0.5900001525878871,0.7821008811806891,1.0939992904663107,-0.4126651498967995,2.600663730829421,0.3406670702847556,1.8473315106478658,-0.7469573710815993,85.52623983898013,9.3751178790707,0.7533322201815544,3,-0.6249990463256871,-1.1099996566772496,-1.3649992942810094,-1.3399991989135778,-0.18999862670899148,0,0.012889870400216275,-3.111069903468438,23.61000061035156,1.3333421636828915,23.61000061035156,1.1052657996576596,23.81999969482422,0.012889870400216275
10342,2021-03-23,23.989999771118164,24.170000076293945,23.899999618530273,24.06999969482422,1002800.0,-0.0024947803678068148,-1.0769247698345743,-0.17021285230200825,76.41197739568813,75.8756824951679,-0.3823461427018131,-1.1621954071955543,-1.4076166722529955,-1.2666103808219233,17.097658898345074,0.2700004577636719,0.84429119664388,0.9489998817443848,-0.5909099151759207,2.4889096786646903,0.17904498328423202,1.7189547802045375,-0.5669837877385717,76.62335088753586,-0.8529141576992885,0.769954898460153,3,-0.31999969482421875,-1.0450000762939453,-1.4174995422363281,-1.2799997329711914,0.09000015258788707,1,0.019174697632764692,1.2264127856970795,24.04999923706055,-3.111069903468438,23.61000061035156,1.3333421636828915,23.61000061035156,0.019174697632764692
10343,2021-03-24,23.46999931335449,23.989999771118164,23.45000076293945,23.76000022888184,1036600.0,-0.02167571749582553,-2.2727409342596063,3.6250149011754935,65.15580828383938,75.32558084242658,0.1731020584246643,-0.5681504015944654,-0.8627181188237891,-0.7586604670635175,18.270621838053213,0.5399990081787145,0.8431566701504707,0.3634994506835909,-1.129350516706154,1.8563494180733358,-0.3829255330112815,1.1099244343784633,0.7000007629394567,9.090864053187286,-67.02680382265517,0.7464249836948725,3,0.21500110626221058,-0.5249996185302699,-0.8974990844726527,-0.759999275207516,0.4899997711181676,2,0.039198981815498746,-1.0769247698345743,23.989999771118164,1.2264127856970795,24.04999923706055,-3.111069903468438,23.61000061035156,0.039198981815498746
10344,2021-03-25,23.940000534057614,23.979999542236328,23.32999992370605,23.46999931335449,767000.0,0.02002561714757678,1.3636382552243909,-1.620688747993962,64.24420490465741,74.51101276125758,-0.20565304473420554,-0.9473180984606344,-1.2957212830798177,-1.2388998823590818,19.151990182251282,0.649999618530277,0.881978264538386,0.7450006484985323,-0.7237547363650947,2.2137560333621593,0.010622956066718814,1.4793783409303458,0.22999954223633168,72.61910708852336,-0.7443431844618971,0.7343776924318127,3,-0.1950006484985316,-0.9950008392333949,-1.3675003051757777,-1.230000495910641,0.2899990081787145,3,0.015037539472515737,-2.2727409342596063,23.46999931335449,-1.0769247698345743,23.989999771118164,1.2264127856970795,24.04999923706055,0.015037539472515737
10345,2021-03-26,24.18000030517578,24.190000534057614,23.809999465942386,23.920000076293945,659300.0,0.010025052872356444,1.7142866874204035,0.5531905395753522,64.03510190651198,73.44260583526321,-0.35086540681350087,-1.0497556103228156,-1.490658008899409,-1.4843334395272763,19.606871110989545,0.38000106811522727,0.8735302583909004,0.8635004043579109,-0.5002295728435442,2.227230381559366,0.18163541575718511,1.5453653929586366,-0.8500003814697301,98.83718351342281,26.535626338691173,0.681864988600727,3,-0.42000007629394887,-1.2250003814697301,-1.6075000762939453,-1.4700002670288086,0.049999237060546875,4,-0.014061213742628142,1.3636382552243909,23.940000534057614,-2.2727409342596063,23.46999931335449,-1.0769247698345743,23.989999771118164,-0.014061213742628142
10346,2021-03-29,24.38999938964844,24.43000030517578,24.11000061035156,24.11000061035156,781500.0,0.00868482555096195,-1.285722070844654,1.0769174338847796,68.76790188904035,72.38783336596065,-0.5199107381344881,-1.1144849670369616,-1.6631856360819377,-1.7037098232059407,20.246328558091275,0.3199996948242223,0.8937545035185259,0.9449995040893597,-0.3045478459808777,2.194546854159597,0.320225829054241,1.5697731791244784,-1.05999946594239,96.36355439496354,23.46920591752088,0.6247736750351185,3,-0.5099992752075231,-1.3149995803833043,-1.824999332427982,-1.6799993515014684,-0.029998779296882105,0,-0.019680178525959824,1.7142866874204035,24.18000030517578,1.3636382552243909,23.940000534057614,-2.2727409342596063,23.46999931335449,-0.019680178525959824
10347,2021-03-30,24.239999771118164,24.43000030517578,24.1200008392334,24.38999938964844,774200.0,-0.00615004601410285,1.6956305406055379,-0.5357152588555849,63.095230661549294,71.1227811716952,-0.3678331393064411,-0.8389553590126937,-1.4834549840632292,-1.565172640077222,21.6138094484486,0.3099994659423828,0.8986073604462881,0.6879999160766594,-0.4368881052953597,1.8128879374486786,0.12555590539065165,1.2504439267626672,-0.8659998321533244,82.72723016661557,11.103152710763354,0.5624440106860091,3,-0.3599996566772461,-1.1649999618530273,-1.6999998092651367,-1.5299997329711914,0.43000030517578125,1,-0.015676533182948815,-1.285722070844654,24.38999938964844,1.7142866874204035,24.18000030517578,1.3636382552243909,23.940000534057614,-0.015676533182948815
10348,2021-03-31,23.79999923706055,24.229999542236328,23.79999923706055,24.229999542236328,1246200.0,-0.018151837384993375,-1.0000000000000164,2.8666759915058275,57.92350068503041,68.73312671165289,0.0771445480035915,-0.30429391895177815,-1.0085518584372295,-1.142502933896214,22.0006122241632,0.44000053405761363,0.8471961022633394,0.17799940109253143,-0.8110906900561616,1.1670894922412245,-0.3165456444818169,0.6725444466668797,-0.3837592834472723,42.727195487562,-27.67965689482702,0.49454504557434714,3,0.08000087738036754,-0.7249994277954137,-1.2499990463256871,-1.0899991989135778,0.6900005340576136,2,0.011764735110137758,1.6956305406055379,24.239999771118164,-1.285722070844654,24.38999938964844,1.7142866874204035,24.18000030517578,0.011764735110137758
10349,2021-04-01,23.940000534057614,24.01000022888184,23.540000915527344,23.85000038146973,791200.0,0.005882407625419583,3.0869586850877258,-0.20930253189260598,58.152182645296655,66.42065648573484,-0.012430737954996829,-0.34046235812931513,-1.120975533956397,-1.3030290160840323,22.18704577045603,0.46999931335449574,0.7610063945403631,0.24100065231322887,-0.5715561973924324,1.05355750201889,-0.16527777253960352,0.6472790771660613,-0.4832101663818342,44.94380818488825,-23.565464384315696,0.40627842485283094,4,-0.060000419616695666,-0.8650007247924769,-1.422500610351559,-1.230000495910641,0.8199996948242259,3,0.0008353613186680153,-1.0000000000000164,23.79999923706055,1.6956305406055379,24.239999771118164,-1.285722070844654,24.38999938964844,0.0008353613186680153
10350,2021-04-05,24.03000068664551,24.10000038146973,23.85000038146973,23.93000030517578,604800.0,0.003759404786138676,1.083335320156659,1.1111134658586446,53.75375598982286,63.50440715127071,-0.04088841693987888,-0.36489909325263525,-1.175336055800397,-1.3999862468176083,21.88284812612174,0.25,0.6966179988573487,0.27750072479248544,-0.46834745992376625,1.0233489095087371,-0.0954233675656404,0.6504248171506113,-0.5342819214697307,55.05619181511175,-9.188777434074645,0.37292409235812535,4,-0.1500005722045934,-0.9550008773803746,-1.5125007629394567,-1.3200006484985387,0.6499996185302699,0,0.008322881809236238,3.0869586850877258,23.940000534057614,-1.0000000000000164,23.79999923706055,1.6956305406055379,24.239999771118164,0.008322881809236238
10351,2021-04-06,24.18000030517578,24.26000022888184,24.0,24.020000457763672,686500.0,0.00624218120033726,-1.599992370634608,1.5999923706345156,53.04879325263538,60.90849780204263,-0.19054605726235252,-0.46303002845228747,-1.2965672495666638,-1.537140417153772,20.987029720161782,0.2600002288818395,0.6379214786512932,0.37950029373168803,-0.34532196429712414,1.1043225517605002,0.01708916471728017,0.7419114227460959,-0.6469102784,71.91009309582184,10.199508304961988,0.36241112901440686,4,-0.3000001907348633,-1.1050004959106445,-1.7375006675720215,-1.4700002670288086,0.279998779296875,1,0.002067793069872037,1.083335320156659,24.03000068664551,3.0869586850877258,23.940000534057614,-1.0000000000000164,23.79999923706055,0.002067793069872037
10352,2021-04-07,24.18000030517578,24.3799991607666,24.07999992370605,24.31999969482422,614000.0,0.0,1.3077013366198902,-0.8749970197649191,55.76924252557494,59.86554605112436,-0.1796525489267573,-0.39673625247624145,-1.2836470293433884,-1.525920955537579,20.1146499803217,0.2999992370605504,0.5842201284465887,0.3245002746582024,-0.3340299479287232,0.983030497245128,-0.004764836635260394,0.6537653859516652,-0.6110338672639983,76.19056269172867,14.360343199214263,0.3292651112934625,4,-0.3000001907348633,-1.0950002670288086,-1.7425007820129395,-1.4700002670288086,0.4799995422363281,2,0.00744418126153823,-1.599992370634608,24.18000030517578,1.083335320156659,24.03000068664551,3.0869586850877258,23.940000534057614,0.00744418126153823
10353,2021-04-08,24.190000534057614,24.29999923706055,24.040000915527344,24.170000076293945,602300.0,0.0004135743902240474,1.1666719649044381,-0.14286103542231796,59.93150528342085,59.3863572043203,-0.08580316503550378,-0.3598146109200897,-1.2819563189756842,-1.528361781808659,19.96574612166722,0.2599983215332067,0.48645904878102897,0.2930005073547335,-0.3380922249426135,0.9240932396520805,-0.02254585879394,0.608546873503407,-0.5865927414552701,77.38106861700999,12.589590322853638,0.31554636614867304,4,-0.20499992370605113,-0.9000005722045863,-1.7525010108947718,-1.480000495910641,0.059999465942386365,3,0.019842890931752066,1.3077013366198902,24.18000030517578,-1.599992370634608,24.18000030517578,1.083335320156659,24.03000068664551,0.019842890931752066
10354,2021-04-09,23.8799991607666,24.209999084472656,23.770000457763672,24.18000030517578,648400.0,-0.012815269385982653,1.4444456218243855,-14.999713904255955,54.17954224834381,58.29129502007939,0.2400340975864914,0.002284657886789887,-0.970072816451129,-1.20518203042716,19.56301644958682,0.4399986267089844,0.4043995555483697,-0.050000858306884055,-0.5952192594023593,0.4952175427885912,-0.3226100588546217,0.22260834224085357,-0.24352766766132206,18.032612604161784,-48.49779140952137,0.27260920054773796,4,0.10500144958496094,-0.5399990081787109,-1.3899993896484375,-1.169999122619629,0.4300003051757848,4,0.02554441506655314,1.1666719649044381,24.190000534057614,1.3077013366198902,24.18000030517578,-1.599992370634608,24.18000030517578,0.02554441506655314
10355,2021-04-12,24.10000038146973,24.1299991607666,23.84000015258789,23.920000076293945,912000.0,0.00921278176025142,1.416679912261182,-0.5999987284391073,50.83058267838279,56.298259552228544,0.008371888979372244,-0.16639084337908727,-1.1843071227285655,-1.4107514623186077,19.03487102274195,0.28999900817871094,0.3990288555213617,0.13200035095215057,-0.3412682412222843,0.6052689431265854,-0.10463394513506685,0.368634647039368,-0.4317877358816311,54.09846317402306,-9.614803778162688,0.2366342960872182,4,-0.11499977111816762,-0.6700000762939489,-1.610000610351566,-1.3900003433227575,0.479999542236321,0,0.02738588535125408,1.4444456218243855,23.8799991607666,1.1666719649044381,24.190000534057614,1.3077013366198902,24.18000030517578,0.02738588535125408
10356,2021-04-13,23.739999771118164,24.059999465942386,23.690000534057614,23.989999771118164,979000.0,-0.014937784425446243,-1.1142888283378722,-1.3888865341414551,46.223570873737174,54.42363068691609,0.29778948299988883,0.2007520047222684,-0.8161563263983851,-1.0345934674199562,17.92036624194628,0.4099998474121165,0.35657951203114635,-0.22600021362304545,-0.7029378952935552,0.2509374680474643,-0.46446905445829856,0.01246862721220765,0.6900005340576172,7.246280662763982,-52.56881368836595,0.23846884083525435,4,0.2200002670288086,-0.17999935150146484,-1.192500114440918,-1.0299997329711914,0.9400005340576172,1,0.03959564208594535,1.416679912261182,24.10000038146973,1.4444456218243855,23.8799991607666,1.1666719649044381,24.190000534057614,0.03959564208594535
10357,2021-04-14,23.70000076293945,23.78000068664551,23.459999084472656,23.71999931335449,954400.0,-0.0016848782040586041,3.5714091088673134,0.07999420166015625,54.06362448331475,53.99475555339213,0.2828823412890529,0.23051740770010198,-0.756375888658571,-0.9812200505172903,16.309719177954797,0.3200016021728551,0.293647931149426,-0.2519992828369162,-0.7434247080313021,0.23942614235746973,-0.49771199543410916,-0.006286570239723233,0.7151995468139667,28.571623198804186,-36.10405991919923,0.24571271259719304,4,0.21999835968017933,-0.14000034332275035,-1.1450009346008265,-0.9900007247924769,1.0,2,0.03206743869483941,-1.1142888283378722,23.739999771118164,1.416679912261182,24.10000038146973,1.4444456218243855,23.8799991607666,0.03206743869483941
10358,2021-04-15,23.8799991607666,23.940000534057614,23.709999084472656,23.85000038146973,742600.0,0.007594868862140336,2.0666547988404416,-1.500047687171973,48.81887103023829,52.95772092949676,0.12899000162557428,0.058229973555484094,-0.9153828944596327,-1.1455438825415172,14.4623924496178,0.23999977111816406,0.1921822362976009,-0.07500085830688619,-0.5637586916807713,0.41375697506699893,-0.31937977499382697,0.1693780583800546,0.49699309997558316,56.00001017252604,-7.354006962115328,0.24437891668694203,4,0.039999961853027344,-0.31999874114990234,-1.3299999237060547,-1.169999122619629,0.2700004577636719,3,0.03266334648482738,3.5714091088673134,23.70000076293945,-1.1142888283378722,23.739999771118164,1.416679912261182,24.10000038146973,0.03266334648482738
10359,2021-04-16,24.03000068664551,24.07999992370605,23.82999992370605,23.899999618530273,815100.0,0.006281471153707363,1.1739173701757095,4.333545269583541,46.93878663175841,52.20050211193404,-0.007713600190744074,-0.06186470906715158,-1.0383486843476142,-1.2831505972385706,13.470680499635712,0.25,0.1266116936802959,0.05400066375732848,-0.4076851597916722,0.5156864873063292,-0.17684224801717008,0.28484357553182704,0.31031184704589165,85.07485630834191,25.126545194598364,0.2308429117745003,4,-0.11000156402588246,-0.23000049591064808,-1.4050006866455114,-1.3200006484985387,0.10999870300292969,4,0.009155193802252048,2.0666547988404416,23.8799991607666,3.5714091088673134,23.70000076293945,-1.1142888283378722,23.739999771118164,0.009155193802252048
10360,2021-04-19,24.170000076293945,24.21999931335449,23.85000038146973,24.11000061035156,754600.0,0.005826025203829355,3.6250461941945495,0.46153056134277715,45.3781714640164,51.348210802087486,-0.14054550873932214,-0.16628474891980005,-1.143002892330621,-1.4074201852955497,12.342655328012885,0.3699989318847585,0.11446604484944345,0.16600008010864187,-0.26940197947250155,0.6014021396897853,-0.05170094968192984,0.3837011098992136,0.1350999194287077,93.42115499963654,36.506117786466305,0.21770102979057257,4,-0.2500009536743164,-0.3549995422363281,-1.5450000762939453,-1.4600000381469727,-0.059999465942386365,0,0.005792279238995723,1.1739173701757095,24.03000068664551,2.0666547988404416,23.8799991607666,3.5714091088673134,23.70000076293945,0.005792279238995723
10361,2021-04-20,24.36000061035156,24.63999938964844,24.170000076293945,24.20000076293945,1172900.0,0.007861006762841072,-3.2726973227911262,2.666687859617733,52.47935219608767,50.98266743214445,-0.33785714827137525,-0.3498046289784291,-1.2969783254768465,-1.5823424226646097,11.20641251415436,0.46999931335449574,0.09613863687736313,0.3405005455017047,-0.12296386717155627,0.8039649581749657,0.10876833916507422,0.5722327518383352,-0.9000015258789027,76.27129602689631,21.686863915208292,0.23173220633663136,4,-0.3100013732910121,-0.3800010681152308,-1.730000495910641,-1.6500005722045863,-0.2100009918212855,1,0.00903117027267264,3.6250461941945495,24.170000076293945,1.1739173701757095,24.03000068664551,2.0666547988404416,23.8799991607666,0.00903117027267264
10362,2021-04-21,24.45000076293945,24.6299991607666,24.3700008392334,24.489999771118164,999900.0,0.003694587452089282,-1.5999980926404531,-0.24999403952986032,65.70049332981947,51.62366610396652,-0.4308371559336095,-0.425385411846257,-1.3546452570227494,-1.6589829204385609,9.848839613519173,0.2699985504150426,0.09574565779859512,0.4075006484985302,-0.0939030719589411,0.9089043689560015,0.15679878826979277,0.6582025087272676,-0.9664016723632791,79.57004684282563,22.515581769393663,0.25070186022873636,4,-0.4000015258789027,-0.4650011062622035,-1.5875005722045863,-1.725000381469723,-0.4500007629394496,2,0.009406933949260177,-3.2726973227911262,24.36000061035156,3.6250461941945495,24.170000076293945,1.1739173701757095,24.03000068664551,0.009406933949260177
10363,2021-04-22,24.38999938964844,24.540000915527344,24.290000915527344,24.540000915527344,523900.0,-0.002454043820806606,2.3332994252581254,3.750131133469608,61.30648353596897,52.415548469258205,-0.3793781432008032,-0.30875607113301484,-1.2665322070909575,-1.5794483141399134,9.648023437345655,0.25,0.08607257008162605,0.3014992713928244,-0.14450181515932314,0.7475003579449719,0.0784987281167524,0.5244998146688964,-0.8832722930908261,69.1357821194192,10.113615550065035,0.22300054327607358,4,-0.3400001525878942,-0.40499973297119496,-1.3174996376037633,-1.4799995422363317,-0.2999992370605504,3,0.012710183724833568,-1.5999980926404531,24.45000076293945,-3.2726973227911262,24.36000061035156,3.6250461941945495,24.170000076293945,0.012710183724833568
10364,2021-04-23,24.29999923706055,24.399999618530273,24.15999984741211,24.309999465942386,722500.0,-0.0036900432488772283,1.5263062791749176,0.06666751436854845,56.78387095228285,53.07702494413599,-0.24980536611411353,-0.20069248018218033,-1.147919425854738,-1.4719963659067155,9.618686677500962,0.23999977111816406,0.06352309009879775,0.19349918365479013,-0.2563090564623778,0.643307423771958,-0.0314049364037956,0.41840330371337586,-0.7706066946411205,56.96195196855527,-2.4560549600118975,0.22490412005858448,4,-0.25000000000000355,-0.31499958038330433,-1.1824994087219274,-1.389999389648441,0.25,4,-0.006172824001636545,2.3332994252581254,24.38999938964844,-1.5999980926404531,24.45000076293945,-3.2726973227911262,24.36000061035156,-0.006172824001636545
10365,2021-04-26,23.84000015258789,24.38999938964844,23.79999923706055,24.32999992370605,1036600.0,-0.01893000407058054,-1.0701701550971496,48.99885561701281,42.60870214219845,52.67537286285392,0.18934589780451105,0.24509475435233696,-0.6553587584109195,-0.9959254884102755,8.989244114377803,0.5900001525878906,0.013185148303950456,-0.24949989318847798,-0.7131002896518766,0.21410050327492058,-0.48130009142017727,-0.0176996949567787,-0.28839547322387915,4.762012888224426,-50.883321400945576,0.2318001982316988,4,0.20999908447265625,0.14499950408935547,-0.6575002670288086,-0.9300003051757812,1.1599998474121094,0,0.012583860534413072,1.5263062791749176,24.29999923706055,2.3332994252581254,24.38999938964844,-1.5999980926404531,24.45000076293945,0.012583860534413072
10366,2021-04-27,23.90999984741211,23.979999542236328,23.59000015258789,23.709999084472656,788400.0,0.0029362287909473483,1.2941130271853156,-0.40816501298165736,44.30379441219929,51.590947299396646,0.1631540693776543,0.14471026852380575,-0.6990492120757175,-1.0543926641015062,8.036108574048018,0.3899993896484375,0.005417894300048687,-0.15550022125244212,-0.6030187109904723,0.2920182684855881,-0.3792594661214572,0.06825902361657299,-0.3366272738424101,30.76923076923077,-21.35701924520549,0.2237592448690151,4,0.2049999237060547,0.07499980926513672,-0.7274999618530273,-1.0,1.5200004577636719,1,0.008364732924124096,-1.0701701550971496,23.84000015258789,1.5263062791749176,24.29999923706055,2.3332994252581254,24.38999938964844,0.008364732924124096
10367,2021-04-28,23.86000061035156,24.10000038146973,23.75,24.0,746400.0,-0.002091143345028579,1.058824849375602,-0.6999942779759472,43.153533538841444,50.9614653559081,0.26623335038916807,0.1736862318674781,-0.6124631648855328,-0.9868073923641596,6.922066613833318,0.3500003814697301,-0.006876167978546732,-0.18649950027466033,-0.6350892687301481,0.2620902681808275,-0.41079438450240247,0.037795383953081796,-0.2700004577636683,28.42107799242645,-19.663335286385173,0.2242948842277434,4,0.2549991607666051,0.12499904632568715,-0.6775007247924769,-0.9500007629394496,1.2999992370605504,2,0.012154191146705129,1.2941130271853156,23.90999984741211,-1.0701701550971496,23.84000015258789,1.5263062791749176,24.29999923706055,0.012154191146705129
10368,2021-04-29,24.07999992370605,24.229999542236328,23.8700008392334,23.899999618530273,666400.0,0.009220423626437269,-2.0000158947134183,-1.2857220708446286,54.31036183723727,51.780529267627976,0.08670566743479213,-0.02557165052705912,-0.7954663339181316,-1.189359539378085,6.50498350101667,0.3699989318847692,0.03288528339621166,0.01949977874755504,-0.4139187607499437,0.4529183182450538,-0.19720949100119256,0.23620904849630264,-0.4899997711181605,60.49383878890302,8.252484143103764,0.21670926974874882,4,0.03499984741211293,-0.09500026702880504,-0.7725000381469691,-1.1649999618530238,1.0799999237060582,3,-0.0033222559783853134,1.058824849375602,23.86000061035156,1.2941130271853156,23.90999984741211,-1.0701701550971496,23.84000015258789,-0.0033222559783853134
10369,2021-04-30,23.959999084472656,24.170000076293945,23.920000076293945,24.10000038146973,946600.0,-0.004983423571993328,-1.272734366194741,-0.7777836646463285,46.846816659922126,51.94371206717306,0.21873484163179313,0.10119243838013503,-0.6291072519230347,-1.0556256476779566,6.699346587756828,0.25,0.0464420353678463,-0.1015009880065918,-0.533839927688792,0.33083795167560837,-0.31767045784769365,0.11466848183451006,-0.3489989471435564,46.249910592947366,-5.518735901931436,0.21616946984110033,4,0.1550006866455078,0.025000572204589844,-0.6449990272521973,-1.044999122619629,0.9600009918212891,4,0.005425754302281316,-2.0000158947134183,24.07999992370605,1.058824849375602,23.86000061035156,1.2941130271853156,23.90999984741211,0.005425754302281316
10370,2021-05-03,24.229999542236328,24.399999618530273,23.95000076293945,24.0,623300.0,0.011268800838087012,-1.7272821852566473,-1.6428386534242987,61.50234657702423,52.94626699838823,-0.04677896243088853,-0.1613277163493514,-0.8486562314748127,-1.3113012883615056,6.859672714732505,0.44999885559082387,0.07398292245169813,0.15849952697753977,-0.2799800079286676,0.5969790618837472,-0.06074024047556392,0.37773929443064347,-0.5984194198608428,79.01232242219307,20.719130946329976,0.21923976745310292,5,-0.11999988555908203,-0.18000030517578125,-0.8849997520446777,-1.3149995803833008,0.30000114440918324,0,0.013206756123392394,-1.272734366194741,23.959999084472656,-2.0000158947134183,24.07999992370605,1.058824849375602,23.86000061035156,0.013206756123392394
10371,2021-05-04,24.229999542236328,24.540000915527344,24.18000030517578,24.28000068664551,661800.0,0.0,-3.8000203451038237,-0.21739671271956829,62.67939570819221,52.61058948487409,-0.07505134490268972,-0.16589538164970463,-0.7968421664840477,-1.2968310429091474,6.7945297463969965,0.3600006103515625,0.09843618767396123,0.1559995651245103,-0.28564335517235406,0.5976424854213747,-0.06482189502392188,0.3768210252729425,-0.5782510345153824,60.75936531237023,-1.239975448728984,0.22082146014843246,5,-0.16499900817871094,-0.18000030517578125,-0.8724994659423864,-1.3049993515014648,0.4099998474121129,1,0.031778806120959846,-1.7272821852566473,24.229999542236328,-1.272734366194741,23.959999084472656,-2.0000158947134183,24.07999992370605,0.031778806120959846
10372,2021-05-05,24.36000061035156,24.40999984741211,23.989999771118164,24.209999084472656,736600.0,0.005365293874175281,2.3600006103515625,-2.9999618539001545,61.764725131807864,52.66150521774507,-0.24491716046473755,-0.2969443424067748,-0.879220247467142,-1.4130557318763373,6.287134684533019,0.4200000762939453,0.12160797814329882,0.27700061798095277,-0.18077903831218478,0.7347802742740903,0.04811078983438222,0.5058904461275233,-0.6884870849920617,73.13428586882515,9.947445381982988,0.22888982814656883,5,-0.29500007629394176,-0.3100013732910121,-0.8825006484985316,-1.3150005340576136,0.2799987792968821,2,0.04392445270996981,-3.8000203451038237,24.229999542236328,-1.7272821852566473,24.229999542236328,-1.272734366194741,23.959999084472656,0.04392445270996981
10373,2021-05-06,24.670000076293945,24.81999969482422,24.46999931335449,24.46999931335449,1170100.0,0.012725757724761921,-2.499990463293127,1.3333248563145865,64.54543562960689,53.523901293003306,-0.571076429208695,-0.5998966603428499,-1.1328216583916486,-1.7049412601598704,6.182467484326688,0.4599990844726598,0.11756686732029564,0.563000106811522,0.03643816569023173,1.0895620479328123,0.2997191362508751,0.8262810773721689,-0.9791168336486678,83.33336865461928,21.968611070926023,0.26328097056064587,5,-0.4650001525878906,-0.5300006866455078,-1.192500114440918,-1.5950002670288086,0.0,3,0.01986217144721536,2.3600006103515625,24.36000061035156,-3.8000203451038237,24.229999542236328,-1.7272821852566473,24.229999542236328,0.01986217144721536
10374,2021-05-07,24.489999771118164,24.649999618530273,24.25,24.6299991607666,828500.0,-0.0072963236570375845,3.444432670707413,-0.699994277975917,57.14284497865306,55.13880605260937,-0.4037487223989409,-0.3919488961408675,-0.8976744983392209,-1.5083284841582838,6.572432730471149,0.4200000762939453,0.06795372624380391,0.3524997711181648,-0.18914974916161498,0.8941492913979445,0.08167501097827312,0.6233245312580564,-0.7539518703857304,62.0689277179753,4.562495765444595,0.27082476013989054,5,-0.2849998474121094,-0.35000038146972656,-1.0124998092651367,-1.4149999618530273,0.0699996948242223,4,0.027358108720119123,-2.499990463293127,24.670000076293945,2.3600006103515625,24.36000061035156,-3.8000203451038237,24.229999542236328,0.027358108720119123
10375,2021-05-10,24.76000022888184,24.8700008392334,24.5,24.5,597100.0,0.011024926920664813,-1.8461577962806734,-1.8571525885558837,58.620675480474915,56.729570615751115,-0.591752210501344,-0.6429320547475292,-1.094713734311597,-1.7668436573445199,7.14495668529038,0.3800010681152344,0.039458013556547655,0.5895002365112347,-0.018844417712212902,1.1978448907346824,0.2853279093995127,0.8936725636229568,-0.9805942563857357,87.49994581402547,31.03008967717343,0.30417232711172365,5,-0.44999980926514027,-0.5950002670288121,-1.2825002670288121,-1.6850004196167028,-0.3500003814697301,0,0.006462029318782925,3.444432670707413,24.489999771118164,-2.499990463293127,24.670000076293945,2.3600006103515625,24.36000061035156,0.006462029318782925
10376,2021-05-11,24.68000030517578,24.86000061035156,24.56999969482422,24.790000915527344,869200.0,-0.0032310146593916844,1.3200073242187875,-0.42307889814033095,54.97834211043466,58.04343823481702,-0.4369961130793776,-0.5153195706911724,-0.9434345372163051,-1.677303764800417,7.71414280969846,0.2900009155273402,0.026097907257540243,0.4625002861022942,-0.1510271104600207,1.0760276826646091,0.15573658782113498,0.7692639843834534,-0.8351586406754414,78.40905642710686,23.83422774219163,0.30676369828115774,5,-0.3099994659423828,-0.5150003433227539,-1.202500343322754,-1.6050004959106445,-0.3800010681152308,1,-0.006077780254273857,-1.8461577962806734,24.76000022888184,3.444432670707413,24.489999771118164,-2.499990463293127,24.670000076293945,-0.006077780254273857
10377,2021-05-12,24.459999084472656,24.709999084472656,24.440000534057614,24.70000076293945,718100.0,-0.00891414983722616,1.0769253341549931,2.181821334443025,51.416997170638815,57.72195327186164,-0.1373818500781745,-0.24818648589537773,-0.662267492366464,-1.4460709283344002,7.6396257558544125,0.2699985504150426,0.08215766187448281,0.20449914932250834,-0.3667590758654313,0.775757374510448,-0.08112996327146149,0.4901282619164782,-0.5536478694883336,33.870774228678485,-18.08301408953791,0.28562911259396967,5,-0.06499862670898438,-0.2949991226196289,-0.9824991226196289,-1.3849992752075195,-0.7299995422363281,2,0.0073589661452624355,1.3200073242187875,24.68000030517578,-1.8461577962806734,24.76000022888184,3.444432670707413,24.489999771118164,0.0073589661452624355
10378,2021-05-13,24.65999984741211,24.76000022888184,24.209999084472656,24.3799991607666,2243300.0,0.008176646378798003,1.2916645142831975,-1.1666613685130904,56.97675106308727,58.847501538879996,-0.275420981160039,-0.4076561143333386,-0.8071886497618692,-1.6348404259293865,7.780112872793929,0.5500011444091832,0.13892915400780836,0.3654998779296861,-0.20431913362475385,0.935318889484126,0.08059037215246789,0.6504093837069043,-0.6958296549728438,68.18175250194346,16.1649335516111,0.2849095057772197,5,-0.2499990463256836,-0.49499988555908203,-1.177499771118164,-1.5850000381469727,-0.7899990081787109,3,-0.0008110485761323449,1.0769253341549931,24.459999084472656,1.3200073242187875,24.68000030517578,-1.8461577962806734,24.76000022888184,-0.0008110485761323449
10379,2021-05-14,24.25,24.86000061035156,24.25,24.739999771118164,1369000.0,-0.01662610908147011,-1.4897995725979902,-1.7499948910429766,58.102755475140384,58.46976919422623,0.20119987753566093,0.02073362680544477,-0.3457378087049605,-1.2102909121161716,8.308517893964426,0.610000610351559,0.19880535256715248,-0.05549993515014506,-0.6121620730533479,0.5011622027530578,-0.3338310041017465,0.22283113380145636,-0.23147996875308507,6.06072866303886,-49.78818590719711,0.27833106895160065,5,0.18000030517578125,-0.08500003814697266,-0.6124997138977051,-1.1750001907348633,-0.3299999237060547,4,0.01731959077500811,1.2916645142831975,24.65999984741211,1.0769253341549931,24.459999084472656,1.3200073242187875,24.68000030517578,0.01731959077500811
10380,2021-05-17,24.309999465942386,24.53000068664551,24.040000915527344,24.3799991607666,1484300.0,0.0024742047811292522,1.648627750170082,0.14285658677855725,57.93649291897487,57.9427799954243,0.17180938540922952,-0.029765769328669478,-0.37058149253255124,-1.2555634568866942,8.423062668564194,0.4899997711181676,0.2148177271236804,-0.002500438690180573,-0.555497162293932,0.5504962849135708,-0.2789988004920545,0.27399792311169335,0.5600013732910121,32.926664743810996,-25.016717621179204,0.2764983618018752,5,0.12000083923339488,-0.14499950408935902,-0.6474990844726598,-1.2349996566772496,-0.6700000762939453,0,0.010283834039167328,-1.4897995725979902,24.25,1.2916645142831975,24.65999984741211,1.0769253341549931,24.459999084472656,0.010283834039167328
10381,2021-05-18,24.57999992370605,24.82999992370605,24.29999923706055,24.29999923706055,2254700.0,0.011106559592563015,-2.785709906608311,-4.000027247956504,63.13865640690793,58.09543902599097,-0.048413626319689484,-0.29770273101266653,-0.6099457700666342,-1.5103948140555303,7.770128282659022,0.5300006866455007,0.27153079359690224,0.2565000534057589,-0.30908404072218687,0.8220841475337046,-0.02629199365821222,0.53929210046973,0.2800006866455078,65.85356209119905,4.00330850205313,0.2827920470639726,5,-0.12499904632568004,-0.4149999618530238,-0.8724994659423793,-1.5050001144409144,-0.8400001525878871,1,-0.006916195151407845,1.648627750170082,24.309999465942386,-1.4897995725979902,24.25,1.2916645142831975,24.65999984741211,-0.006916195151407845
10382,2021-05-19,24.68000030517578,24.71999931335449,24.459999084472656,24.6200008392334,1176500.0,0.004068363782755213,2.7143557814140533,0.21428328144904188,61.45036861994841,57.751542691584476,-0.10979455201488264,-0.4001020787259506,-0.6730030171896573,-1.5999194308873896,7.081908511208619,0.2600002288818324,0.2755445923138531,0.34500045776367116,-0.24041897631334308,0.9304198918406854,0.052290740725162266,0.6377101748021801,0.16360031127929275,78.04873510174114,15.364849283926446,0.2927097170385076,5,-0.22499942779541016,-0.5150003433227539,-0.9200000762939453,-1.6050004959106445,-0.5100002288818359,2,-0.01539712574620744,-2.785709906608311,24.57999992370605,1.648627750170082,24.309999465942386,-1.4897995725979902,24.25,-0.01539712574620744
10383,2021-05-20,24.70000076293945,24.979999542236328,24.6200008392334,24.70000076293945,1807400.0,0.0008103913094148485,-3.499988079059876,0.0,64.68254809235175,58.589287481995456,-0.13979256079667124,-0.4170706461692326,-0.6640928861823241,-1.6117762116545542,6.790440418391016,0.3599987030029297,0.2800563172492474,0.3495008468627887,-0.2580475080061895,0.9570492017317669,0.04572666942829784,0.6532750242972796,-0.6599998474121058,70.21285230201045,5.225037864874025,0.3037741774344894,5,-0.19000053405761363,-0.4150009155273402,-0.9600009918212855,-1.6250009536743129,-0.48000144958496094,3,-0.03927130326888639,2.7143557814140533,24.68000030517578,-2.785709906608311,24.57999992370605,1.648627750170082,24.309999465942386,-0.03927130326888639
10384,2021-05-21,24.149999618530273,24.649999618530273,23.71999931335449,24.38999938964844,3089000.0,-0.02226725212229197,1.4473684870965489,-100.0,48.571432463969906,57.472704924606,0.398851090818102,0.1276620143377052,-0.08646278987463774,-1.0538728522121659,6.755474021868016,0.9800014495849609,0.26589566387601593,-0.19300031661987305,-0.806844343286194,0.42084371004644794,-0.49992232995303354,0.11392169671328745,0.8299999237060547,34.12700214803766,-27.88526038278497,0.3069220133331606,5,0.19999980926513672,0.13500022888183594,-0.4099998474121094,-1.0749998092651367,-0.09000015258788707,4,-0.011594152534976976,-3.499988079059876,24.70000076293945,2.7143557814140533,24.68000030517578,-2.785709906608311,24.57999992370605,-0.011594152534976976
10385,2021-05-24,24.13999938964844,24.13999938964844,23.75,23.959999084472656,1209300.0,-0.00041408815899768303,3.333319204848764,-0.750001986823391,48.39857675401092,56.74161988500336,0.34828084015130756,0.170006108312041,-0.052248741078262384,-1.0329145979627476,7.194638549998275,0.39999961853027344,0.21635638467338225,-0.2180005073547342,-0.7935591442149104,0.35755812950544197,-0.505779825784824,0.06977881107535566,0.8400001525878871,33.333333333333805,-27.646168514948094,0.28777931843008836,5,0.2100000381469691,0.14500045776366832,-0.27999973297119496,-1.0649995803833043,0.06000137329100852,0,-0.00911347634287163,1.4473684870965489,24.149999618530273,-3.499988079059876,24.70000076293945,2.7143557814140533,24.68000030517578,-0.00911347634287163
10386,2021-05-25,24.11000061035156,24.149999618530273,23.899999618530273,24.09000015258789,1130700.0,-0.0012427000851435999,4.0000762951094835,0.11111346585849542,45.387458809055616,56.07167117816079,0.32287611158678686,0.2274164567593573,-0.012070196290757451,-0.9889872199139766,7.165663077001207,0.25,0.19666618203118702,-0.2579993247985861,-0.8071271256059838,0.29112847600881153,-0.5325632252022849,0.016564575605112708,0.8447989273071315,30.952478266068944,-27.31265225303283,0.2745639004036993,5,0.2399988174438512,0.17499923706055043,-0.2425007820129359,-1.0350008010864222,0.01000022888183949,1,-0.019494036035043627,3.333319204848764,24.13999938964844,1.4473684870965489,24.149999618530273,-3.499988079059876,24.70000076293945,-0.019494036035043627
10387,2021-05-26,24.149999618530273,24.31999969482422,24.07999992370605,24.20000076293945,1024500.0,0.0016590214502749667,-1.526306279174766,-2.5000000000002665,39.34426357655656,54.1125059018796,0.26181157129691357,0.22161997813743994,-0.04766230962327711,-1.0151626261445656,7.305112505716608,0.23999977111816762,0.14965307985005438,-0.23250026702880788,-0.7387927195451489,0.27379218548753315,-0.4856464932869784,0.02064595922936263,0.7801039146423321,34.12700214803766,-20.101032889354798,0.2531462262581705,5,0.19999980926513672,0.13500022888183594,-0.13500022888183594,-0.9700002670288086,0.10000038146972656,2,-0.01697721962270826,4.0000762951094835,24.11000061035156,3.333319204848764,24.13999938964844,1.4473684870965489,24.149999618530273,-0.01697721962270826
10388,2021-05-27,24.0,24.34000015258789,24.0,24.170000076293945,1339200.0,-0.006211164426486282,-3.0,3.399923707801119,39.83403704685667,52.08264829873696,0.3445811020644953,0.3850611905109531,0.11025011816246533,-0.8565421187991333,7.843736747362962,0.3400001525878906,0.11106070613512742,-0.3784998893737779,-0.8959953074360314,0.13899552868847564,-0.6372475984049046,-0.11975218034265112,0.9059014487762447,30.107590834885457,-22.17320441130697,0.2587477090311263,5,0.34999942779541016,0.2849998474121094,0.017499446868896484,-0.8200006484985352,0.12000083923339844,3,0.007083336512247795,-1.526306279174766,24.149999618530273,4.0000762951094835,24.11000061035156,3.333319204848764,24.13999938964844,0.007083336512247795
10389,2021-05-28,24.09000015258789,24.399999618530273,24.040000915527344,24.040000915527344,1442400.0,0.00375000635782885,-13.400167849240864,-0.2941130271853157,34.97758652985078,49.5316586999454,0.25646859969941715,0.32179853727914676,0.036141663368020716,-0.9339574284958694,8.358931881456872,0.39999961853027344,0.09797821183051525,-0.2949997901916497,-0.7932707632227327,0.20327118283943335,-0.5441352767071912,-0.045864303676108165,0.7921832534799194,52.30774648093971,4.296792727804203,0.249135486515541,5,0.25999927520751953,0.19499969482421875,-0.07250070571899414,-0.9100008010864258,-0.13999938964844105,4,0.00539639518236501,-3.0,24.0,-1.526306279174766,24.149999618530273,4.0000762951094835,24.11000061035156,0.00539639518236501
10390,2021-06-01,24.54999923706055,24.670000076293945,24.1200008392334,24.13999938964844,2114600.0,0.019095022065545475,-1.4444576311416657,8.200122072175173,47.50955866447633,47.79509228411966,-0.18540349898573183,-0.11910431276211497,-0.40229284137710053,-1.3780900086057635,8.363672436259492,0.5799999237060547,0.060585498753287226,0.1489993095397999,-0.3488658116781984,0.6468644307577982,-0.09993325106919926,0.39793187014879905,0.3089404871529915,84.4154846892019,38.5870134546447,0.24893256060899843,6,-0.19999980926514027,-0.26499938964844105,-0.5324997901916539,-1.3699998855590856,-0.7599983215332067,1,-0.019959258099628063,-13.400167849240864,24.09000015258789,-3.0,24.0,-1.526306279174766,24.149999618530273,-0.019959258099628063
10391,2021-06-02,25.0,25.020000457763672,24.559999465942386,24.6299991607666,1846200.0,0.01832997054680674,1.2438976735098148,0.9024414071586078,59.50705786116384,47.57916886647693,-0.636496322591217,-0.535938659474283,-0.8392400024997357,-1.8059336930576677,8.296290789294655,0.47000122070312145,0.061216104291496265,0.560500049591063,0.0028176471034484507,1.1181824520786776,0.28165884834725574,0.8393412508348703,-1.2800006866455114,98.0391716874792,48.60384465691992,0.2788412012438072,6,-0.630000114440918,-0.6949996948242188,-0.9825005531311035,-1.8200006484985352,-0.9699993133544886,2,-0.03199996948242201,-1.4444576311416657,24.54999923706055,-13.400167849240864,24.09000015258789,-3.0,24.0,-0.03199996948242201
10392,2021-06-03,25.43000030517578,25.479999542236328,25.01000022888184,25.040000915527344,1971300.0,0.017200012207031268,-1.0888822955961686,1.0540500136607092,62.54072531443298,47.34118855781928,-1.0604373841641745,-0.9293135184731511,-1.24898666970293,-2.2059420327382284,9.040637021618833,0.4799995422363281,0.07120536019222357,0.9370003700256362,0.2269489656465602,1.6470517744047122,0.5819746678360964,1.292026072215176,-1.684000968933109,96.62167212666861,47.51046677634517,0.35502570218953844,6,-0.8300008773803711,-0.8300008773803711,-1.3800005912780762,-2.2500009536743164,-1.3800010681152308,3,-0.05151393827060857,1.2438976735098148,25.0,-1.4444576311416657,24.54999923706055,-13.400167849240864,24.09000015258789,-0.05151393827060857
10393,2021-06-04,25.15999984741211,25.46999931335449,25.03000068664551,25.440000534057614,1327400.0,-0.01061739891952418,1.5882405740027163,-0.7179516021753498,65.52900601758665,49.22536339711004,-0.8027408320252327,-0.6542658435154962,-0.9446886830065964,-1.9072151646121718,8.903948596031098,0.43999862670897727,0.036072858367511174,0.6424999237060547,-0.12477503274644519,1.4097748801585546,0.2588624454798065,1.0261374019323029,-1.3446405029296926,77.77777777777779,22.261742065375074,0.3836374782262496,6,-0.5450000762939453,-0.5600004196166992,-1.1100001335144043,-1.9800004959106445,-1.4099998474121094,4,-0.03616851561728884,-1.0888822955961686,25.43000030517578,1.2438976735098148,25.0,-1.4444576311416657,24.54999923706055,-0.03616851561728884
10394,2021-06-07,25.15999984741211,25.26000022888184,25.0,25.15999984741211,1041300.0,0.0,1.5999923706345156,-0.0,64.80836468495191,51.04867316721459,-0.7201356623406419,-0.6340031492507556,-0.9248358755945318,-1.8751633817284237,9.315713179159161,0.2600002288818395,-0.0001405290304319351,0.6089999198913567,-0.20998294963637676,1.4279827894190902,0.1995084851274882,1.0184913546552252,-1.2780548950195367,76.47058823529412,17.349574459587302,0.409491434763867,6,-0.4700002670288086,-0.5600004196166992,-1.1100001335144043,-1.9800004959106445,-1.289999008178711,0,-0.04133541393028595,1.5882405740027163,25.15999984741211,-1.0888822955961686,25.43000030517578,1.2438976735098148,25.0,-0.04133541393028595
10395,2021-06-08,24.920000076293945,25.399999618530273,24.90999984741211,25.399999618530273,1579300.0,-0.009538941676219825,1.0416676600783603,-100.0,55.98591785775215,52.22627972818087,-0.39991224225573774,-0.40201342840794396,-0.6750998871760814,-1.6019465971266271,9.375185950195085,0.48999977111816406,-0.05437744302052394,0.3610001564025893,-0.4696218621405812,1.1916221749457598,-0.05431085286899773,0.7763111656741764,-0.9741329403076229,39.13049788014779,-18.348285851504947,0.4153110092715853,6,-0.18000030517578125,-0.32000064849853516,-0.8700003623962402,-1.7400007247924805,-0.7299995422363317,1,-0.03892453091431736,1.5999923706345156,25.15999984741211,1.5882405740027163,25.15999984741211,-1.0888822955961686,25.43000030517578,-0.03892453091431736
10396,2021-06-09,24.53000068664551,24.84000015258789,24.440000534057614,24.56999969482422,1094400.0,-0.015650055716469935,-2.636371517994071,0.08333134650993863,47.603839317108125,53.14401036601993,0.06250225465571901,-0.025115505548090056,-0.2864653014156282,-1.186089628740131,9.012897920434392,0.4799995422363317,-0.02571923346276961,-0.021499252319333806,-0.850227678668162,0.8072291740294943,-0.4358634654937461,0.3928649608550785,-0.5227682544091898,8.653869078732047,-44.31353158996221,0.41436421317441346,6,0.2099990844726527,0.06999874114989879,-0.4500012397766149,-1.3500013351440465,-0.19000053405762074,2,-0.03016713209963484,1.0416676600783603,24.920000076293945,1.5999923706345156,25.15999984741211,1.5882405740027163,25.15999984741211,-0.03016713209963484
10397,2021-06-10,24.63999938964844,24.709999084472656,24.440000534057614,24.540000915527344,673900.0,0.004484251933299488,1.2500079473567387,-2.5000238424494072,49.06830090640609,54.170039683747646,0.03276515679790393,-0.12747322909097036,-0.3917430771997239,-1.2726817217350934,8.990263751499777,0.2699985504150426,0.010901047308344403,0.07949943542480753,-0.7489545543961462,0.9079534252457613,-0.33472755948566757,0.49372643033528263,-0.5738562730121188,19.417387632959713,-30.072775729578755,0.41422699491047643,6,0.12000083923339488,-0.039999961853030896,-0.582499504089359,-1.4600000381469762,-0.2799987792968821,3,-0.02475644148186129,-2.636371517994071,24.53000068664551,1.0416676600783603,24.920000076293945,1.5999923706345156,25.15999984741211,-0.02475644148186129
10398,2021-06-11,24.63999938964844,24.729999542236328,24.520000457763672,24.729999542236328,774800.0,0.0,3.6666384096977915,-0.9000152590218292,59.176038524210206,56.8587565720098,0.14873755102837904,-0.13602237810588846,-0.37274011218795167,-1.2442473203097002,9.58200825965685,0.20999908447265625,0.06464445935849739,0.08049945831299254,-0.7474969812307783,0.9084958978567634,-0.3334987614588947,0.49449767808487977,-0.5173020159881183,20.833233992164633,-29.336200519426736,0.41399821977188556,6,0.16000080108642223,-0.039999961853030896,-0.582499504089359,-1.4600000381469762,-0.5299987792968821,4,-0.023944811980626812,1.2500079473567387,24.63999938964844,-2.636371517994071,24.53000068664551,1.0416676600783603,24.920000076293945,-0.023944811980626812
10399,2021-06-14,24.670000076293945,24.76000022888184,24.5,24.63999938964844,715500.0,0.0012175603647988087,1.4761809611174694,-0.33334039757552575,59.85132589253735,58.230064041794364,0.23430123245959678,-0.1401288654910502,-0.38751077401509804,-1.2501406442309495,9.988967422925393,0.2600002288818395,0.13884612245549022,0.08950014114379812,-0.7266649691960687,0.905665251483665,-0.3185824140261353,0.49758269631373153,-0.4930106158905829,23.958308498041273,-27.170051212628284,0.4080825551699339,6,0.28999996185302734,-0.07000064849853516,-0.4975004196166992,-1.4000005722045898,-0.889999389648434,0,-0.037292260780250164,3.6666384096977915,24.63999938964844,1.2500079473567387,24.63999938964844,-2.636371517994071,24.53000068664551,-0.037292260780250164
10400,2021-06-15,24.559999465942386,24.770000457763672,24.479999542236328,24.729999542236328,622000.0,-0.004458881638077505,1.3199896241025992,-5.666539513002015,58.1227272758573,58.076249532315856,0.38651582063056367,-0.011002682029069177,-0.266145763246751,-1.1132341347038555,10.66819427110462,0.29000091552734375,0.22713863847301496,-0.03300046920776012,-0.8393203522165322,0.773319413801012,-0.4361604107121444,0.37015947229662416,-0.33088960226570663,29.999761581195035,-22.70248567886203,0.4031599415043854,6,0.4000005722045863,0.03999996185302379,-0.38749980926514027,-1.289999961853031,-1.029998779296875,1,-0.0280944072358722,1.4761809611174694,24.670000076293945,3.6666384096977915,24.63999938964844,1.2500079473567387,24.63999938964844,-0.0280944072358722
10401,2021-06-16,24.40999984741211,24.70000076293945,24.35000038146973,24.56999969482422,562000.0,-0.006107476457329897,-1.5000136239782142,0.9411751506243956,54.51389417788284,57.18437940603252,0.49620376570140223,0.1323959531430532,-0.11112611952118101,-0.9415581912075304,10.809916825065457,0.35000038146971946,0.32431403133636394,-0.17450008392334126,-0.9849704945342523,0.6359703266875698,-0.5797352892287968,0.23073512138211427,-0.130854396593044,14.285584534129455,-39.082292244434726,0.4052352053054553,6,0.5,0.18999958038330078,-0.1724996566772461,-1.114999771118164,-0.6800003051757812,2,-0.009012671639890169,1.3199896241025992,24.559999465942386,1.4761809611174694,24.670000076293945,3.6666384096977915,24.63999938964844,-0.009012671639890169
10402,2021-06-17,24.29999923706055,24.420000076293945,24.13999938964844,24.36000061035156,714100.0,-0.00450637488894623,2.111113465858478,0.3750089407051984,55.28167642503792,56.045787229082656,0.479479408604611,0.22395019930427296,0.0027198013675331367,-0.818444091243574,10.86512508359721,0.28000068664550426,0.3560346145812687,-0.2655006408691385,-1.0843182921599848,0.5533170104217078,-0.6749094665145599,0.14390818477628287,1.1800003051757777,25.396758118328215,-29.6363882105099,0.4094088256454224,6,0.47000026702880504,0.30000019073485973,-0.03249883651733754,-1.0049991607666051,-0.429998397827152,3,0.0016461282626847318,-1.5000136239782142,24.40999984741211,1.3199896241025992,24.559999465942386,1.4761809611174694,24.670000076293945,0.0016461282626847318
10403,2021-06-18,23.729999542236328,24.34000015258789,23.71999931335449,24.34000015258789,1887300.0,-0.023456778301247927,1.032787602871663,10.166444147753763,44.578303562605846,53.79800265993309,0.9222903291525562,0.7563313147797146,0.5696982558582917,-0.23931064174302463,10.682263039224269,0.620000839233402,0.2968906247886949,-0.7870002746582045,-1.6834988845467969,0.10949833523038777,-1.235249579602499,-0.33875096971391017,1.7231999969482423,0.9524017126158885,-52.177228542860625,0.4482493049442955,6,0.8299999237060547,0.869999885559082,0.5500006675720215,-0.4349994659423828,0.2100009918212855,4,0.02654871808968684,2.111113465858478,24.29999923706055,-1.5000136239782142,24.40999984741211,1.3199896241025992,24.559999465942386,0.02654871808968684
10404,2021-06-21,23.8700008392334,23.95000076293945,23.65999984741211,23.70000076293945,1586100.0,0.0058997597849881345,-1.3199896241025708,-0.27868837081322345,38.66670057506515,51.87364518407898,0.6482272377824465,0.6263931686969606,0.43823405421255757,-0.3724647975965709,10.82051508846747,0.2900009155273402,0.1859814716010746,-0.6329990386962905,-1.561792247107082,0.295794169714501,-1.097395642901688,-0.16860243449089296,1.5138706909179689,18.918997869269365,-29.00345445992824,0.46439660420539614,6,0.37999916076660156,0.6999988555908203,0.4174995422363281,-0.5650005340576172,-0.2700004577636683,0,0.010054451725183489,1.032787602871663,23.729999542236328,2.111113465858478,24.29999923706055,-1.5000136239782142,24.40999984741211,0.010054451725183489
10405,2021-06-22,23.920000076293945,24.25,23.81999969482422,23.940000534057614,1396300.0,0.00209464747811694,-2.9090719933416564,-0.11764969875122483,29.230773745203138,49.83219345386731,0.4933406194429111,0.589279740445626,0.3904365424241476,-0.4146179362927498,10.686236487390783,0.43000030517578125,0.07732072789107391,-0.5719998359680183,-1.5238201798381041,0.37982050790206756,-1.047910007903063,-0.09608966403297359,1.3604391528930648,25.00000000000008,-15.897996753746437,0.47591017193504337,6,0.2950000762939453,0.6499996185302734,0.377500057220459,-0.4099998474121094,-0.3700008392333949,1,-0.005852817274326849,-1.3199896241025708,23.8700008392334,1.032787602871663,23.729999542236328,2.111113465858478,24.29999923706055,-0.005852817274326849
10406,2021-06-23,23.63999938964844,23.920000076293945,23.6299991607666,23.899999618530273,947800.0,-0.011705714287308933,-1.0714300311305782,12.999713904255422,13.469380446646326,45.87675784722734,0.7083038138288522,0.8772402862593154,0.681036387977251,-0.12512624454943122,10.714757114103719,0.29000091552734375,-0.04501298303891943,-0.8285004615783649,-1.8412877265866534,0.18428680342992365,-1.334894094082511,-0.32210682907421884,1.5432134766320758,1.2658502902068294,-31.237486497768273,0.5063936325041447,6,0.5600004196166957,0.9149999618530238,0.6575007438659632,-0.07999897003174183,-0.07999992370605469,2,-0.004653075543271656,-2.9090719933416564,23.920000076293945,-1.3199896241025708,23.8700008392334,1.032787602871663,23.729999542236328,-0.004653075543271656
10407,2021-06-24,23.739999771118164,24.020000457763672,23.46999931335449,23.61000061035156,1985000.0,0.004230134689153564,-1.6829209291073821,-0.49999633202510946,18.8596568279294,41.397159880973916,0.5221192311351324,0.7852067917167744,0.594305195150497,-0.20904994105070784,11.27282594184999,0.5500011444091832,-0.1253974829781619,-0.7080000877380357,-1.7636236933575802,0.3476235178815088,-1.235811890547808,-0.18018828492826344,1.3189559987212398,31.034505438130992,4.082184015035139,0.5278118028097716,6,0.38000011444091797,0.7349996566772461,0.5700006484985352,-0.08999919891357422,-0.1700000762939453,3,-0.00042123963682605403,-1.0714300311305782,23.63999938964844,-2.9090719933416564,23.920000076293945,-1.3199896241025708,23.8700008392334,-0.00042123963682605403
10408,2021-06-25,24.170000076293945,24.190000534057614,23.690000534057614,23.690000534057614,2183100.0,0.018112902667291264,-1.0833353201566898,3.692328007394618,31.73432825106039,38.27304903192093,0.02060520460043591,0.3885148369734672,0.17704152751064584,-0.6209485868919273,11.531212330862392,0.5,-0.14137420055114092,-0.28649978637695384,-1.3295979740944972,0.7565984013405895,-0.8080488802357273,0.23504930748181962,0.7300600478969663,89.74360855371754,66.20242342039373,0.5215490938587726,6,-0.05000019073486328,0.30499935150146484,0.1400003433227539,-0.3899993896484375,-0.6700000762939453,4,-0.012412049487529275,-1.6829209291073821,23.739999771118164,-1.0714300311305782,23.63999938964844,-2.9090719933416564,23.920000076293945,-0.012412049487529275
10409,2021-06-28,24.21999931335449,24.29999923706055,24.01000022888184,24.09000015258789,1048200.0,0.002068648609959478,-1.000000000000049,0.27083184321578346,36.11109849637361,35.82731250086718,-0.11168428590980639,0.36760127945673915,0.135786788008037,-0.6504556090808755,11.85453843601098,0.28999900817871094,-0.17320448315750525,-0.24300050735473988,-1.2780719436933445,0.7920709289838648,-0.7605362255240422,0.27453521081456245,0.5370547297527821,90.36145408919421,65.95047684971252,0.5175357181693014,6,-0.13499927520751953,0.2550001144409215,0.17750072479248402,-0.384999275207516,-1.5399990081787074,0,-0.011560643568742313,-1.0833353201566898,24.170000076293945,-1.6829209291073821,23.739999771118164,-1.0714300311305782,23.63999938964844,-0.011560643568742313
10410,2021-06-29,24.059999465942386,24.239999771118164,23.95000076293945,24.209999084472656,1678500.0,-0.006606104539560453,1.7618822717323523,-1.1538506683099357,39.737968716163216,34.18554300512055,-0.03360172811377993,0.5154360331059422,0.29833892409140006,-0.4676521303070693,12.504553290477055,0.2899990081787145,-0.2480903655394755,-0.3785003662109325,-1.427997144947863,0.670996412525998,-0.9032487555793978,0.1462480231575327,0.5683491041896076,71.0843622675852,42.83452315044773,0.5247483893684647,6,-0.11499977111816762,0.4149999618530238,0.2575001716613734,-0.2249994277954137,-1.149999618530277,1,-0.019118831865470254,-1.000000000000049,24.21999931335449,-1.0833353201566898,24.170000076293945,-1.6829209291073821,23.739999771118164,-0.019118831865470254
10411,2021-06-30,24.20000076293945,24.420000076293945,23.989999771118164,23.989999771118164,1534400.0,0.005818840403352343,-3.0952216601120788,-1.4000101725519212,40.51728532083666,32.54505510465375,-0.23079455211288646,0.32931178643882575,0.15644414350622426,-0.584921883798561,12.279895658608972,0.43000030517578125,-0.3309496171837125,-0.19849910736084198,-1.2184532858269996,0.8214550711053157,-0.7084761965939208,0.31147798187223685,0.3125128815147953,76.84219613952918,45.513963434732474,0.5099770892330785,6,-0.2550010681152308,0.2749986648559606,0.1174988746643102,-0.12500095367431285,-1.3100013732910085,2,-0.02685956633829245,1.7618822717323523,24.059999465942386,-1.000000000000049,24.21999931335449,-1.0833353201566898,24.170000076293945,-0.02685956633829245
10412,2021-07-01,24.1200008392334,24.26000022888184,24.040000915527344,24.190000534057614,855800.0,-0.003305781867104951,1.0952406902815253,-0.33333030581010853,39.166712363495414,31.943767193641474,-0.20004989621033786,0.3226818626775909,0.2306805201733546,-0.48513925362227894,11.213009755187663,0.21999931335449574,-0.4091991058078719,-0.21299905776977468,-1.1155357906485364,0.689537675108987,-0.6642674242091573,0.23826930866960794,0.2999992370605469,58.904188331199734,25.16411417760021,0.45126836643938123,7,-0.1750011444091797,0.3549985885620117,0.19749879837036133,-0.030000686645507812,-1.2700004577636683,3,-0.02321730322579918,-3.0952216601120788,24.20000076293945,1.7618822717323523,24.059999465942386,-1.000000000000049,24.21999931335449,-0.02321730322579918
10413,2021-07-02,24.25,24.34000015258789,24.01000022888184,24.1200008392334,840200.0,0.005389683094668252,1.1290354336764286,-1.857138964577751,41.60000488280868,32.269689894501866,-0.2777369336101678,0.12755190831806118,0.09824390165729824,-0.5964746775860483,10.086369710085187,0.32999992370605113,-0.46679154349092755,-0.03749990463256836,-0.8519451095665822,0.7769453003014455,-0.4447225070995735,0.3697226978344368,-0.7800006866455114,63.8297181583916,27.66045700547668,0.4072226024670068,7,-0.30500030517578125,0.22499942779541016,0.06749963760375977,-0.10000038146972656,-1.3500003814697266,4,-0.028041249697970394,1.0952406902815253,24.1200008392334,-3.0952216601120788,24.20000076293945,1.7618822717323523,24.059999465942386,-0.028041249697970394
10414,2021-07-06,24.1200008392334,24.29999923706055,24.06999969482422,24.29999923706055,1362800.0,-0.005360790134705251,1.5555732163481812,-1.3846119987675787,41.269870103526465,33.60736726764891,-0.12130213362135933,0.18513396677089844,0.2271461657878575,-0.4478992154269008,8.980231561230106,0.22999954223633168,-0.5261514536568122,-0.1154991149902358,-0.8208910704080168,0.5898928404275452,-0.4681950926991263,0.2371968627186547,-0.6326015090942434,36.17028184160915,-0.7471841509670014,0.3526959777088906,7,-0.1750011444091797,0.3549985885620117,0.19749879837036133,0.03499889373779297,-1.1000003814697266,1,-0.02570484318661015,1.1290354336764286,24.25,1.0952406902815253,24.1200008392334,-3.0952216601120788,24.20000076293945,-0.02570484318661015
10415,2021-07-07,23.95000076293945,24.209999084472656,23.95000076293945,24.06999969482422,930100.0,-0.007048095786855391,-3.3333439298087484,0.6666666666666733,40.944903175809266,36.660203126444785,0.0596767172035122,0.29380146819408637,0.4088807282648652,-0.2558116521458409,7.6083884748221555,0.2599983215332067,-0.5070207766641488,-0.23699922561645792,-0.8743323268012553,0.40033387556833944,-0.5556657762088584,0.08166732497594253,-0.4455494163513194,0.0,-38.13696582795244,0.31866655059239896,7,-0.005001068115230822,0.5249986648559606,0.3674988746643102,0.20499897003174183,-1.0799999237060511,2,-0.053027157298837446,1.5555732163481812,24.1200008392334,1.1290354336764286,24.25,1.0952406902815253,24.1200008392334,-0.053027157298837446
10416,2021-07-08,23.790000915527344,24.06999969482422,23.690000534057614,23.90999984741211,1632900.0,-0.006680577967232981,-1.3749970197648884,0.9999999999999704,40.15447313731568,39.026293827487706,0.2717716040561342,0.4168942468843362,0.5767411447003781,-0.07826258456234214,7.619322988421988,0.3799991607666051,-0.4805329856516245,-0.35999908447265483,-0.9994063496134515,0.2794081806681419,-0.6797027170430532,-0.040295451902256474,-0.2688385928192183,15.384683101175098,-23.35738849645741,0.31970363257039836,7,0.2649993896484375,0.6849985122680664,0.527498722076416,0.36499881744384766,0.5499992370605469,3,-0.03699037554642848,-3.3333439298087484,23.95000076293945,1.5555732163481812,24.1200008392334,1.1290354336764286,24.25,-0.03699037554642848
10417,2021-07-09,24.03000068664551,24.059999465942386,23.81999969482422,23.8799991607666,989500.0,0.010088262374194468,1.285722070844643,-1.250023842070157,56.637192788197545,41.79327877605851,0.08631105740636968,0.13581505156348683,0.3491647002791005,-0.2940299026805988,7.630848416723893,0.2699985504150426,-0.4251336243414485,-0.08949937820434073,-0.6873364187292168,0.5083376623205353,-0.38841789846678054,0.20941914205809908,-0.4924616073397914,52.30774648094051,8.422614372339268,0.29891852026243837,7,0.024999618530269885,0.4449987411498988,0.3074994087219203,0.14499950408935192,0.5900001525878871,4,-0.04744075174457307,-1.3749970197648884,23.790000915527344,-3.3333439298087484,23.95000076293945,1.5555732163481812,24.1200008392334,-0.04744075174457307
10418,2021-07-12,24.04999923706055,24.10000038146973,23.76000022888184,23.989999771118164,1056600.0,0.0008322326193754837,3.249955297006499,0.3999923706830924,54.205574990530216,43.80377616429813,0.0530824745748113,0.07309652628160634,0.3349856830424791,-0.29087074267316737,7.655538594595791,0.3400001525878906,-0.2990199106754332,-0.040000820159907136,-0.5856436881908067,0.5056420478709924,-0.3128222541753587,0.23282061385554442,-0.49641093628918753,59.01630630208137,11.478528629986435,0.27282143401545056,7,0.005001068115230822,0.4200000762939382,0.5500001907348597,0.355000495910641,1.1200008392333949,0,-0.04989600389432225,1.285722070844643,24.03000068664551,-1.3749970197648884,23.790000915527344,-3.3333439298087484,23.95000076293945,-0.04989600389432225
10419,2021-07-13,23.75,24.09000015258789,23.6299991607666,23.959999084472656,1064900.0,-0.012473981146671198,-1.044445386343407,-3.500015894713211,46.44350930172608,44.54883622936066,0.31223609382536566,0.3168845471099324,0.641306999690606,0.0357266331081334,7.732449034059302,0.46000099182128906,-0.20391602231652328,-0.2940000534057603,-0.7862728002426742,0.1982726934311536,-0.540136426824219,-0.047863679987301566,-0.1806834621923059,20.689802589390535,-28.472023425728704,0.24613637341845768,7,0.27499961853027344,0.6849994659423828,0.8574995994567871,0.6549997329711914,0.8099994659423864,1,-0.03578948974609375,3.249955297006499,24.04999923706055,1.285722070844643,24.03000068664551,-1.3749970197648884,23.790000915527344,-0.03578948974609375
10420,2021-07-14,23.8700008392334,23.96999931335449,23.54999923706055,23.78000068664551,1206000.0,0.005052666915090542,1.8965812078241757,-0.4285740236148786,55.156988643993394,46.175469931933634,0.1815405933029801,0.15024333568339898,0.5204487544127225,-0.056708238820917245,7.939054170470718,0.4200000762939382,-0.1617703509888173,-0.13949928283691548,-0.5726747303657511,0.29367616469192015,-0.3560870066013351,0.07708844092750411,0.4699993133544922,58.181988424151186,2.8393011573336224,0.21658772376441815,7,0.07499885559082031,0.5649986267089844,0.774998664855957,0.534998893737793,0.8499984741210902,2,-0.035609566467741494,-1.044445386343407,23.75,3.249955297006499,24.04999923706055,1.285722070844643,24.03000068664551,-0.035609566467741494
10421,2021-07-15,24.190000534057614,24.190000534057614,23.78000068664551,23.90999984741211,913000.0,0.013405935633578059,1.9285631569267474,3.1111134658586006,59.18370047893972,48.399579722538554,-0.1564826320769761,-0.19719343920543864,0.2032924001007146,-0.34684165343994167,8.250666607849293,0.40999984741210227,-0.1331458079060539,0.19150037765502503,-0.2087771532916065,0.5917779086016566,-0.008638387818290738,0.3916391431283408,0.13419960021973054,100.0,39.86476139527632,0.20013876547331497,7,-0.24500083923339488,-0.03500080108642223,0.4799990653991735,0.21499919891357777,0.3799991607666051,3,-0.05456798948663766,1.8965812078241757,23.8700008392334,-1.044445386343407,23.75,3.249955297006499,24.04999923706055,-0.05456798948663766
10422,2021-07-16,24.34000015258789,24.399999618530273,24.18000030517578,24.190000534057614,696800.0,0.006200893560092791,-1.5882260543706312,0.5357116095939596,53.91705919734766,49.76814131304288,-0.30395795223814304,-0.3626351273596846,0.053746790100529296,-0.4691526599937106,8.617740020495845,0.2199993133544922,-0.10202413461582793,0.33949995040893555,-0.06746455898464276,0.7464644598025139,0.13601769571214817,0.5429822051057229,-0.7900009155273402,92.94124246878117,35.04136854127522,0.2034822546967887,7,-0.36500072479248047,-0.2200002670288086,0.3299994468688965,0.12999916076660156,0.03999900817871094,4,0.0,1.9285631569267474,24.190000534057614,1.8965812078241757,23.8700008392334,-1.044445386343407,23.75,0.0
10423,2021-07-19,24.36000061035156,24.420000076293945,23.989999771118164,24.34000015258789,1356700.0,0.0008217114888366961,5.142888283378746,0.13333672418394377,53.27106218944274,51.10160710036692,-0.34275863005837337,-0.3510141704664065,0.024448370282183163,-0.45899135744855,8.223453492724293,0.43000030517578125,-0.0815358678880429,0.32800035476684286,-0.08822842865550129,0.744229138189187,0.11988596305566901,0.5361147464780167,-0.7930013656616133,93.1035163143917,37.68596609444522,0.2081143917111726,7,-0.37500095367431285,-0.24000072479247692,0.3199992179870641,0.10999870300293324,-0.4700012207031179,0,0.010673243939548716,-1.5882260543706312,24.34000015258789,1.9285631569267474,24.190000534057614,1.8965812078241757,23.8700008392334,0.010673243939548716
10424,2021-07-20,24.11000061035156,24.709999084472656,24.09000015258789,24.420000076293945,1513300.0,-0.010262725522829586,-2.5428471779445343,-15.499618539007317,51.121103081611366,52.23229597878938,-0.10541148376673704,-0.08654952896134205,0.26785651818560297,-0.18013680193769233,7.48468923737512,0.6199989318847656,-0.05547554875019145,0.06600036621093253,-0.34436036101834944,0.4763610934402145,-0.13917999740370846,0.2711807298255735,-0.5088813323974541,48.27598680640691,-4.946670335007475,0.20518036361464123,7,0.019998550415042615,0.009999275207523084,0.5899991989135778,0.35999870300293324,-0.2700004577636683,1,0.043965136420912376,5.142888283378746,24.36000061035156,-1.5882260543706312,24.34000015258789,1.9285631569267474,24.190000534057614,0.043965136420912376
10425,2021-07-21,23.78000068664551,24.209999084472656,23.770000457763672,24.15999984741211,1419800.0,-0.013687263183409626,-1.1999952316238705,1.2258058561856398,41.32229906799878,52.36205441553194,0.2211994524859371,0.24498471203953187,0.5785897986852113,0.18379788464973146,7.70034089367049,0.4399986267089844,-0.05393980189024461,-0.2569995880126932,-0.680821890380134,0.1668227143547476,-0.4689107391964136,-0.04508843682897279,-0.11234862030029191,1.0638556906036287,-47.1398816686027,0.21191115118372128,7,0.3499984741210902,0.33999919891357067,0.99999904632568,0.6899986267089808,-0.09000015258789773,2,0.032800620554015,-2.5428471779445343,24.11000061035156,5.142888283378746,24.36000061035156,-1.5882260543706312,24.34000015258789,0.032800620554015
10426,2021-07-22,23.53000068664551,23.790000915527344,23.35000038146973,23.76000022888184,1206800.0,-0.010513035861281383,2.034476861961061,0.6052632899828897,38.61001955955654,50.35903516790516,0.48102478274284977,0.5126027623719374,0.8085999284186833,0.46550572660447287,7.827337709903434,0.44000053405761363,-0.04934788225365594,-0.5014996528625453,-0.9491965140573697,-0.05380279166772084,-0.7253480834599593,-0.2776512222651313,1.1799983978271449,13.23532917923628,-32.22627736365793,0.22384843059741222,7,0.49999904632568004,0.49999904632568004,1.24999904632568,0.9399986267089808,0.3699989318847621,3,0.050573675817373154,-1.1999952316238705,23.78000068664551,-2.5428471779445343,24.11000061035156,5.142888283378746,24.36000061035156,0.050573675817373154
10427,2021-07-23,23.729999542236328,23.79999923706055,23.34000015258789,23.51000022888184,651800.0,0.008499738621101205,1.5555596763853188,-0.956520657456074,40.225540726973364,48.80569802750996,0.2614944582678085,0.3286672416837959,0.5976154409103174,0.29422878822487064,7.633003464561104,0.4599990844726598,-0.026598976114481587,-0.301000785827636,-0.750088616152393,0.14808704449712096,-0.5255447009900145,-0.07645687066525753,0.9527995681762711,28.467130927751803,-14.064987787750447,0.22454391516237823,7,0.2950000762939453,0.2950000762939453,1.0250000953674316,0.7399997711181641,0.370000839233402,4,0.03539823720151358,2.034476861961061,23.53000068664551,-1.1999952316238705,23.78000068664551,-2.5428471779445343,24.11000061035156,0.03539823720151358
10428,2021-07-26,23.8700008392334,23.96999931335449,23.71999931335449,23.71999931335449,744300.0,0.0058997597849881345,-2.3332994252579673,0.6818272456933072,45.318348849303625,48.68068019946302,0.10423690093993088,0.17395726036141212,0.44158123055091636,0.17926496729275954,7.706480850804742,0.25,0.01623868180362109,-0.14599952697754048,-0.5955792968858553,0.30358024293077435,-0.3707894119316961,0.07879035797661516,0.7590863128662129,38.68621166852761,-4.458523623850972,0.224789884954157,7,0.154998779296875,0.154998779296875,0.8149986267089844,0.5999984741210938,0.2599983215332031,0,0.021365659974965645,1.5555596763853188,23.729999542236328,2.034476861961061,23.53000068664551,-1.1999952316238705,23.78000068664551,0.021365659974965645
10429,2021-07-27,23.940000534057614,24.15999984741211,23.78000068664551,23.85000038146973,1083900.0,0.002932538431635212,-2.3043471049707973,0.5999949137886572,49.805442850368,48.08606400017131,0.07154703423225328,0.0863314724623585,0.36924900372362046,0.13496397874610366,7.883831005961584,0.379999160766598,-0.006611344248739215,-0.061999893188481536,-0.5021720588853036,0.3781722725083405,-0.28208597603689256,0.1580861896599295,0.6375231380615283,68.96564575888412,19.522200915174324,0.2200860828484108,7,0.0849990844726598,0.0849990844726598,0.6399989128112828,0.5299987792968786,0.26000022888183594,1,-0.002088602476764345,-2.3332994252579673,23.8700008392334,1.5555596763853188,23.729999542236328,2.034476861961061,23.53000068664551,-0.002088602476764345
10430,2021-07-28,23.60000038146973,23.940000534057614,23.520000457763672,23.90999984741211,712400.0,-0.014202178153847167,1.2702655332574075,-3.444432670707646,46.54544243929949,46.681813106877954,0.41261029248152425,0.411184307548897,0.7009834430237838,0.490005056895491,8.133054254597749,0.42000007629394176,-0.033654223933965,-0.3790000915527294,-0.85317083225058,0.09517064914512119,-0.6160854619016547,-0.1419147212038041,0.9280223498681615,31.707356785977233,-21.133665381160284,0.23708537034892557,7,0.4249992370605433,0.4249992370605433,0.8099994659423793,0.8699989318847621,0.6499996185302699,2,0.010169481662661406,-2.3043471049707973,23.940000534057614,-2.3332994252579673,23.8700008392334,1.5555596763853188,23.729999542236328,0.010169481662661406
10431,2021-07-29,23.54999923706055,23.78000068664551,23.53000068664551,23.729999542236328,739200.0,-0.002118692525464483,-1.272754070503446,0.5806471460477775,40.62496973200993,45.204914277395986,0.40485490447752426,0.4321486323926429,0.7332631819223359,0.5507576087752639,8.868923935730221,0.25,-0.01848190648646053,-0.3965011596679666,-0.8953536992061153,0.10235137987018206,-0.645927429437041,-0.14707488989889228,0.9305025911273397,25.609653978917247,-26.17113771690366,0.24942626976907414,7,0.475000381469723,0.475000381469723,0.8425006866455043,0.9200000762939418,0.47000122070312145,3,0.005944853568264463,1.2702655332574075,23.60000038146973,-2.3043471049707973,23.940000534057614,-2.3332994252579673,23.8700008392334,0.005944853568264463
10432,2021-07-30,23.559999465942386,23.70000076293945,23.51000022888184,23.60000038146973,906600.0,0.0004246381828370005,-1.7143051771116151,0.2222269317170391,40.39216566250408,43.77392577440279,0.30460885758732203,0.3984733329311432,0.702068569663215,0.5539114796947935,9.660403938511804,0.19000053405761008,-0.036781536693091255,-0.35850086212157706,-0.8787551129223061,0.161753388679152,-0.6186279875219398,-0.0983737367212143,0.8748822952215036,7.6921948313756525,-41.38990625324615,0.2601271254003642,7,0.4650001525878871,0.4650001525878871,0.8175001144409144,0.9099998474121058,0.14999961853026988,4,0.014431246192487368,-1.272754070503446,23.54999923706055,1.2702655332574075,23.60000038146973,-2.3043471049707973,23.940000534057614,0.014431246192487368
10433,2021-08-02,23.56999969482422,23.670000076293945,23.5,23.6200008392334,797300.0,0.00042445794178758156,1.2666734483679412,1.25,46.017696127579505,43.206880557288144,0.19083004273539927,0.3530164712131132,0.6699084054856144,0.5527862318705843,10.508926254384512,0.1700000762939453,-0.0954534559848561,-0.31450061798095774,-0.8324107796956461,0.20340954373373066,-0.5734556988383019,-0.05554553712361354,0.821086801996632,10.606016819350923,-40.32975325589665,0.25895508085734437,8,0.2049999237060547,0.4549999237060547,0.7274999618530273,0.8999996185302734,0.3400001525878906,0,0.022486240708857297,-1.7143051771116151,23.559999465942386,-1.272754070503446,23.54999923706055,1.2702655332574075,23.60000038146973,0.022486240708857297
10434,2021-08-03,23.5,23.790000915527344,23.45000076293945,23.6299991607666,870700.0,-0.00296986405305677,-1.9565534685076311,2.5999237078008774,41.62894404566577,43.240952221473364,0.18461584541029552,0.3944071368083826,0.7342087660808403,0.6335793850329381,11.268691149867234,0.3400001525878942,-0.1555178612079402,-0.35350027084350444,-0.8860723583192041,0.17907181663219518,-0.6197863145813542,-0.08721422710565463,0.8490430430515339,10.203930697039661,-38.17051493507868,0.26628604373784986,8,0.25,0.5249996185302734,0.7974996566772461,0.9699993133544922,-0.010000228881835938,1,0.02680847492623828,1.2666734483679412,23.56999969482422,-1.7143051771116151,23.559999465942386,-1.272754070503446,23.54999923706055,0.02680847492623828
10435,2021-08-04,22.68000030517578,23.489999771118164,22.649999618530273,23.489999771118164,1299400.0,-0.034893604035073134,1.0740758183355192,6.2308053464794515,22.14022737558055,41.4109753121427,0.9299673194355407,1.1746058412319478,1.5391855372436964,1.4577977860468465,12.511010591845888,0.8500003814697266,-0.24338059381656052,-1.1099999427795417,-1.8547219539336588,-0.36527793162542466,-1.4823609483566003,-0.7376389372024832,1.628681022257208,2.6316361853739987,-37.59269510293378,0.3723610055770579,8,0.7249994277954102,0.9999990463256836,1.5999994277954102,1.794999122619629,0.8699989318847692,2,0.06701941963452218,-1.9565534685076311,23.5,1.2666734483679412,23.56999969482422,-1.7143051771116151,23.559999465942386,0.06701941963452218
10436,2021-08-05,22.90999984741211,22.93000030517578,22.61000061035156,22.690000534057614,1268200.0,0.010141073154387836,1.461533947107829,-0.2716042696380553,24.372762797005947,39.649555542146324,0.6736090326313224,0.9226007385612505,1.2974930442595145,1.2263716612912106,13.158176648454912,0.3199996948242223,-0.310344325035377,-0.8360003471374498,-1.6783132358675807,0.006312541592681242,-1.2571567915025135,-0.41484390277238603,1.2991605774867168,25.42365758251728,-7.796400449038742,0.4211564443650651,8,0.47500038146972656,0.75,1.299999713897705,1.5649995803833008,0.5599994659423793,3,0.058489749520415524,1.0740758183355192,22.68000030517578,-1.9565534685076311,23.5,1.2666734483679412,23.56999969482422,0.058489749520415524
10437,2021-08-06,22.88999938964844,23.1299991607666,22.85000038146973,22.899999618530273,1424600.0,-0.000873001217672531,-5.222316414115068,-0.0454557276991066,23.65590074680523,37.24261686409095,0.6279617188367013,0.8989033675365974,1.3040375760246512,1.2416213404303527,13.623869017122573,0.27999877929687145,-0.3297463936035001,-0.799000740051266,-1.7117390391556704,0.11373755905313843,-1.2553698896034682,-0.3426315904990638,1.1912282500866027,23.72870397310369,-1.8373307156435779,0.4563691495522013,8,0.4950008392333949,0.7700004577636683,1.3200001716613734,1.585000038146969,0.5500011444091726,4,0.04936658358436885,1.461533947107829,22.90999984741211,1.0740758183355192,22.68000030517578,-1.9565534685076311,23.5,0.04936658358436885
10438,2021-08-09,22.85000038146973,23.04999923706055,22.729999542236328,22.989999771118164,1040700.0,-0.0017474447027202578,1.4615520049297546,13.999618539009004,25.581390191052634,34.55105545750035,0.5677643790190068,0.8900239627891047,1.3346741100572643,1.2791434882195851,14.034960476326225,0.3199996948242223,-0.32350141416302236,-0.7789998054504359,-1.7478606201721725,0.18986100927130067,-1.2634302128113042,-0.2945693980895676,1.113529095914636,20.338958393948754,-2.257161420332995,0.48443040736086856,8,0.4250001907348562,0.8099994659423793,1.3599991798400843,1.62499904632568,0.35999870300292613,0,0.03763670409827835,-5.222316414115068,22.88999938964844,1.461533947107829,22.90999984741211,1.0740758183355192,22.68000030517578,0.03763670409827835
10439,2021-08-10,22.899999618530273,22.95000076293945,22.75,22.81999969482422,843400.0,0.0021881503818743653,1.2222033844426325,-0.5714305177111861,30.86953565167461,32.80928803665314,0.39641405690476716,0.8148579530991213,1.2727989426003816,1.2302860749313709,14.134060602561703,0.20000076293944957,-0.33794307703441007,-0.6865005493164062,-1.7062486516965905,0.33324755306377796,-1.1963746005064984,-0.17662649812631415,0.9552475494914674,32.95446417540715,7.31927792571118,0.5098740511900912,8,0.3000011444091797,0.7600002288818359,1.309999942779541,1.5749998092651367,0.26000022888183594,1,0.04410481422299073,1.4615520049297546,22.85000038146973,-5.222316414115068,22.88999938964844,1.461533947107829,22.90999984741211,0.04410481422299073
10440,2021-08-11,23.020000457763672,23.20000076293945,22.899999618530273,22.979999542236328,896400.0,0.005240211407527617,-1.9999999999999645,0.5000119209403238,38.2488430656451,32.545273962612605,0.2072865192509319,0.6618453031071354,1.127242323057743,1.1121364505167577,13.766467580891927,0.30000114440917613,-0.38151717368585736,-0.5239996910095215,-1.5646354958382993,0.5166361138192563,-1.0443175934239122,-0.003681788595130797,0.7356269856444548,69.49148158924187,40.540931548508304,0.5203179024143897,8,0.18000030517578125,0.6399993896484375,1.1899991035461426,1.4549989700317383,0.22999954223632812,2,0.020416998436504352,1.2222033844426325,22.899999618530273,1.4615520049297546,22.85000038146973,-5.222316414115068,22.88999938964844,0.020416998436504352
10441,2021-08-12,22.8700008392334,22.979999542236328,22.71999931335449,22.959999084472656,1798100.0,-0.006516056279211924,3.0000293440146093,-2.249904634751097,29.71701975094696,31.359146639106253,0.2801447590562134,0.7461383004448194,1.2349091586867118,1.2561083137898237,14.278415518125021,0.30000114440918324,-0.4559770257519631,-0.607999324798584,-1.6435487374437017,0.4275500878465337,-1.1257740311211428,-0.09022461847602514,0.7939764575302029,31.250223516743635,2.146053083399952,0.5177747063225591,8,0.3299999237060547,0.7899990081787109,1.339998722076416,1.6049985885620117,0.14999961853027344,3,0.02973320388605405,-1.9999999999999645,23.020000457763672,1.2222033844426325,22.899999618530273,1.4615520049297546,22.85000038146973,0.02973320388605405
10442,2021-08-13,24.34000015258789,24.3799991607666,23.190000534057614,23.28000068664551,2705400.0,0.0642763121736627,1.08772149971474,-11.778001483522266,56.81158651100488,32.55846779282018,-1.1930363816849407,-0.7629793615110714,-0.27507654330533526,-0.21047395509329903,15.32224292860872,1.5099983215332031,-0.4627170155366507,0.8619999885559082,-0.17354942408920948,1.8975494012010259,0.34422528223334936,1.379774694878467,-1.7299995422363317,97.59042097256405,66.81914884346918,0.5177747063225591,8,-0.8450002670288086,-0.6800003051757812,-0.07500028610229492,0.13499927520751953,-1.25,4,-0.03574366613719604,3.0000293440146093,22.8700008392334,-1.9999999999999645,23.020000457763672,1.2222033844426325,22.899999618530273,-0.03574366613719604
10443,2021-08-16,24.6200008392334,24.739999771118164,24.31999969482422,24.3799991607666,1623600.0,0.011503725755553695,-1.3333298012122239,0.22641679187397173,59.2896220426976,34.52076534804594,-1.4621967045730955,-1.0777600758433081,-0.5839301654044533,-0.47709179177899586,16.084279301273916,0.4200000762939453,-0.4400798486151771,1.1290006637573242,0.04160076805802859,2.21640055945662,0.5853007159076746,1.6727006116069738,-1.97460025787354,94.05946016380534,65.30557234567452,0.5436999478496483,8,-0.9450006484985352,-0.9450006484985352,-0.35500097274780273,-0.14500141143798828,-1.5,0,-0.04792852416541704,1.08772149971474,24.34000015258789,3.0000293440146093,22.8700008392334,-1.9999999999999645,23.020000457763672,-0.04792852416541704
10444,2021-08-17,25.170000076293945,25.209999084472656,24.63999938964844,24.63999938964844,1917700.0,0.022339529582147355,-1.1509394579538288,2.208320750218534,70.28423938168373,39.87010001539074,-1.9560990548266552,-1.6277296293779457,-1.156986183756807,-1.0178786742021408,17.667072952892696,0.5899982452392578,-0.4012462125083296,1.625999927520752,0.32853014547951886,2.923469709561985,0.9772650365001354,2.2747348185413685,-2.440815527343755,98.39361398170936,67.12114209063677,0.6487348910206168,8,-1.260000228881836,-1.260000228881836,-0.9075002670288086,-0.6950006484985352,-1.860000610351559,1,-0.07787051989989036,-1.3333298012122239,24.6200008392334,1.08772149971474,24.34000015258789,3.0000293440146093,22.8700008392334,-0.07787051989989036
10445,2021-08-18,24.559999465942386,25.26000022888184,24.53000068664551,25.21999931335449,1174400.0,-0.02423522481138496,-1.027783811849996,-1.2452811176328704,61.39955523886001,43.984188064485636,-1.1749325389504968,-1.0079767878324652,-0.5698689022824972,-0.40595141939902746,18.69962596684081,0.7299995422363281,-0.3942354945244375,0.9769993782043507,-0.3950847585092454,2.3490835149179468,0.29095730984755264,1.6630414465611487,-1.6819660448608467,72.44092477840229,38.781108143861964,0.6860420683567983,8,-0.5699996948242223,-0.6249990463256871,-0.32999992370605824,-0.08500003814697621,-1.149999618530277,2,-0.05700324303637183,-1.1509394579538288,25.170000076293945,-1.3333298012122239,24.6200008392334,1.08772149971474,24.34000015258789,-0.05700324303637183
10446,2021-08-19,24.71999931335449,24.86000061035156,24.56999969482422,24.56999969482422,1101600.0,0.0065146519092549315,-2.8666887071957614,-0.22727220183220814,62.663759277505996,48.31839456789683,-1.1747175431405346,-1.1323078486079545,-0.7387919014836832,-0.5664277579906773,18.87730381228935,0.3000011444091726,-0.36389856682531274,1.0774992942810009,-0.3851280560003971,2.540126644562399,0.3461856191403001,1.8088129694217017,-1.6514085476489235,73.91299540393386,35.441320749004795,0.7313136751406994,8,-0.7299995422363246,-0.7849988937377894,-0.5299997329711879,-0.24499988555907848,-1.340000152587887,3,-0.05946599329233604,-1.027783811849996,24.559999465942386,-1.1509394579538288,25.170000076293945,-1.3333298012122239,24.6200008392334,-0.05946599329233604
10447,2021-08-20,24.56999969482422,24.82999992370605,24.56999969482422,24.65999984741211,989000.0,-0.0060679459019740145,-4.777773068282887,-0.6000025431379922,60.59322616075568,52.208598564530504,-0.8508215949534943,-0.9656608034824181,-0.6031885489834963,-0.4153866423192909,19.044550167435165,0.2600002288818324,-0.19609701129047252,0.8854996681213372,-0.6348114916264471,2.4058108278691215,0.12534408824744503,1.6456552479952293,-1.3260961720645525,26.59572957058292,-14.764573743309374,0.7601555798738919,8,-0.5799999237060547,-0.6349992752075195,-0.5199999809265137,-0.0950002670288086,-0.9799995422363281,4,-0.06308503281695443,-2.8666887071957614,24.71999931335449,-1.027783811849996,24.559999465942386,-1.1509394579538288,25.170000076293945,-0.06308503281695443
10448,2021-08-23,24.3799991607666,24.70000076293945,24.34000015258789,24.70000076293945,881500.0,-0.007733029565223926,1.249992549456734,3.5555673292925474,59.09090371708496,55.34430612735388,-0.47043876483979474,-0.7752404209827013,-0.43008892358123774,-0.21841332750718223,19.531880644680736,0.36000061035155895,-0.041235423284994965,0.669999217987062,-0.8802263809630055,2.2202248169371295,-0.10511358148797356,1.4451120174620975,-0.9748079015171598,4.3477179197462235,-39.26190366538029,0.7751127994750345,8,-0.3899993896484375,-0.44499874114990234,-0.33249950408935547,0.0950002670288086,-0.3899993896484375,0,-0.052912184273354534,-4.777773068282887,24.56999969482422,-2.8666887071957614,24.71999931335449,-1.027783811849996,24.559999465942386,-0.052912184273354534
10449,2021-08-24,23.88999938964844,24.38999938964844,23.8700008392334,24.34000015258789,1147200.0,-0.020098432649115483,-1.1224523160763087,1.406245343410446,63.414628988834295,58.14050456326379,0.19529843045285133,-0.304806252315057,0.03600047883677604,0.2735452671175409,20.223478049820333,0.5199985504150426,0.11856168972808234,0.18249950408936044,-1.3663249540046323,1.7313239621833532,-0.5919127249576341,0.956911733136355,-0.33642341282840604,1.4387452659314226,-45.39815793695251,0.774412229046996,8,0.10000038146972301,0.045001029968258166,0.162500381469723,0.5850000381469691,-0.2600002288818395,1,-0.0322309991664832,1.249992549456734,24.3799991607666,-4.777773068282887,24.56999969482422,-2.8666887071957614,24.71999931335449,-0.0322309991664832
10450,2021-08-25,23.84000015258789,24.040000915527344,23.81999969482422,23.86000061035156,1046100.0,-0.0020928940283780895,-6.333206179668129,0.044445386343399396,60.73903846679059,61.58739553169086,0.41778104213189593,-0.24865353018351755,0.06456156268522761,0.32379542510202697,20.337832245354317,0.220001220703125,0.2802367540019972,0.12050027847289968,-1.4285362229032685,1.669536779849068,-0.6540179722151827,0.895018529160982,-0.14991023560290984,1.923119245864365,-45.65518265395563,0.7745182506880833,8,0.38500022888183594,0.0950002670288086,0.28499937057495117,0.6349992752075195,-0.03000068664550426,2,-0.02223157228411221,-1.1224523160763087,23.88999938964844,1.249992549456734,24.3799991607666,-4.777773068282887,24.56999969482422,-0.02223157228411221
10451,2021-08-26,23.690000534057614,23.82999992370605,23.540000915527344,23.75,772100.0,-0.006291930267206536,1.6363628482006372,2.999904634751807,58.96862837170052,61.82706684954592,0.7781619363205898,-0.09236308874040233,0.19577368691940578,0.470781205273493,20.276057695063564,0.2999992370605469,0.4241543962059424,-0.036499404907228694,-1.5835748543158417,1.5105760445013843,-0.8100371296115334,0.737038319797076,1.5699996948242259,11.627886345590895,-37.35753324727392,0.773537724704306,8,0.7100000381469762,0.24499988555908558,0.43499898910522816,0.7849988937377965,0.4499988555908274,3,-0.011819361770083803,-6.333206179668129,23.84000015258789,-1.1224523160763087,23.88999938964844,1.249992549456734,24.3799991607666,-0.011819361770083803
10452,2021-08-27,23.899999618530273,23.96999931335449,23.60000038146973,23.68000030517578,1297800.0,0.00886446094295179,1.055557027280483,-3.666687859617674,61.33909135999392,62.05478566257886,0.5578488728485382,-0.29047709971999325,-0.027413850576571974,0.2589588197913386,20.247952375158494,0.3699989318847585,0.5538390667490347,0.15649967193603587,-1.3903444052181548,1.7033437490902266,-0.6169223666410595,0.9299217105131312,1.3256006240844762,31.034375030830084,-20.683403565376636,0.773422038577095,8,0.5000009536743164,0.03500080108642578,0.13000011444091797,0.5150003433227539,0.4500007629394567,4,-0.021757341676294506,1.6363628482006372,23.690000534057614,-6.333206179668129,23.84000015258789,-1.1224523160763087,23.88999938964844,-0.021757341676294506
10453,2021-08-30,24.10000038146973,24.21999931335449,23.93000030517578,23.940000534057614,1071900.0,0.008368232892539185,-2.222205738990339,0.7272743035988636,62.55231244134307,61.19568266920767,0.30880290535480626,-0.4729859069342943,-0.22017535234346752,0.05811956486823178,20.35276402249356,0.3199996948242152,0.7358729172778098,0.33000040054321644,-1.2224778580850035,1.8824786591714364,-0.44623872877089354,1.1062395298573264,1.0918878746032696,65.88240837978312,11.304114527329787,0.7762391293141101,8,0.30000019073485973,-0.1649999618530309,-0.07500076293945668,0.30999946594237926,0.629999160766598,0,-0.021161834888350217,1.055557027280483,23.899999618530273,1.6363628482006372,23.690000534057614,-6.333206179668129,23.84000015258789,-0.021161834888350217
10454,2021-08-31,24.1299991607666,24.21999931335449,24.040000915527344,24.10000038146973,1198400.0,0.0012447626067233486,-1.4000152590218493,0.18749254941226712,61.83368314972212,61.24391910374791,0.1293705649499941,-0.47786724488136656,-0.24695037491455452,0.0323980605211176,20.848929365721812,0.17999839782714488,0.7344865307520578,0.3284992218017564,-1.2264758840639765,1.8834743276674892,-0.44898833113110825,1.105986774734621,1.0288513484954862,86.76465225867119,32.66526511322759,0.7774875529328661,8,0.07000160217285156,-0.19499874114990234,-0.10499954223632812,0.2800006866455078,0.5500011444091797,1,-0.005801881248137963,-2.222205738990339,24.10000038146973,1.055557027280483,23.899999618530273,1.6363628482006372,23.690000534057614,-0.005801881248137963
10455,2021-09-01,24.20000076293945,24.309999465942386,24.040000915527344,24.209999084472656,735100.0,0.002901019668772431,1.5714259763850513,-0.333290946083576,64.42516592075935,61.439630952998286,0.0032775668416675785,-0.45129357427702743,-0.3144602002075949,-0.03638857927029804,19.782564832240702,0.2699985504150426,0.6989436827664761,0.32250080108642365,-1.1479643893879334,1.7929659915607807,-0.4127317941507549,1.0577333963236022,0.9264727544479427,85.71442726175971,27.538183779080526,0.7352325952371784,9,-0.015000343322750354,-0.26500034332275035,-0.17500114440917613,0.2099990844726598,0.5900001525878942,2,-0.0235537844711875,-1.4000152590218493,24.1299991607666,-2.222205738990339,24.10000038146973,1.055557027280483,23.899999618530273,-0.0235537844711875
10456,2021-09-02,24.25,24.479999542236328,24.020000457763672,24.020000457763672,822400.0,0.002066084110919464,-3.0,-23.003815337649208,48.58933869384231,60.10586567889679,-0.13455180914423437,-0.41714323089722427,-0.3523086498001504,-0.079121593001382,18.7002716085389,0.45999908447265625,0.5607439826344986,0.3055000305175781,-1.1000298152150343,1.7110298762501905,-0.39726489234872986,1.008264953383886,0.8447440653501914,73.86366345668245,19.819066047701874,0.7027649228663067,9,-0.12999916076660156,-0.3149995803833008,-0.22500038146972656,0.15999984741210938,0.7000007629394496,3,-0.018144351919901602,1.5714259763850513,24.20000076293945,-1.4000152590218493,24.1299991607666,-2.222205738990339,24.10000038146973,-0.018144351919901602
10457,2021-09-03,24.020000457763672,24.20000076293945,24.0,24.149999618530273,772600.0,-0.009484517205621823,-1.3529490962537027,-0.565214867397542,40.44584613758554,58.034192614507965,0.010309977107883839,-0.10345016609192825,-0.11580421636347182,0.1575191746933342,18.162601438907767,0.25,0.4886440223426689,0.01900043487548686,-1.295980127684718,1.3339809974356918,-0.6384898464046174,0.6764907161555911,1.0436487445900617,16.36368680598423,-31.271829962307223,0.6574902812801031,9,-0.010000228881835938,-0.08500003814697266,0.0049991607666015625,0.3899993896484375,1.0499992370605469,4,0.004995792239711694,-3.0,24.25,1.5714259763850513,24.20000076293945,-1.4000152590218493,24.1299991607666,0.004995792239711694
10458,2021-09-07,23.709999084472656,23.920000076293945,23.65999984741211,23.920000076293945,774500.0,-0.012905968667074608,1.4761809611175194,1.615402673239726,24.827565795315095,53.746741148561384,0.24057634083042245,0.2891062540309548,0.1833716059400814,0.469552492424846,17.096733955679305,0.3600006103515625,0.38023871302391754,-0.33400087356567454,-1.5424341709634213,0.8744324238320722,-0.9382175222645479,0.27021577513319883,1.3231771521445488,6.097470203481611,-33.66682140471702,0.6042166486988737,9,0.3000011444091797,0.22500133514404297,0.3150005340576172,0.7000007629394531,1.7000007629394531,1,0.02699288577434822,-1.3529490962537027,24.020000457763672,-3.0,24.25,1.5714259763850513,24.20000076293945,0.02699288577434822
10459,2021-09-08,23.90999984741211,24.09000015258789,23.709999084472656,23.770000457763672,866500.0,0.008435291887903595,-1.9230611226855248,-0.6666606116202396,36.94779762492935,51.103269943910135,0.04884787379064193,0.1777659970317842,-0.02696575251725264,0.2703722006345082,16.09152799372885,0.3800010681152344,0.28929574238915023,-0.18450012207031108,-1.2697788049288867,0.9007785607882646,-0.7271394634995971,0.35813921935897497,1.093312882783298,30.487816224564803,-4.930644851833534,0.5426393414292876,9,0.10000038146972656,0.025000572204589844,-0.010000228881835938,0.5,1.389999389648441,2,0.03429526139929995,1.4761809611175194,23.709999084472656,-1.3529490962537027,24.020000457763672,-3.0,24.25,0.03429526139929995
10460,2021-09-09,23.489999771118164,23.93000030517578,23.479999542236328,23.920000076293945,831400.0,-0.017565875323056646,1.0,-3.071444141689373,27.636371959339584,47.62190812031447,0.46262975514346394,0.6690870716415489,0.3827622349262434,0.6865234066328512,15.631225558991064,0.4500007629394531,0.20237426682026438,-0.628000164031981,-1.632675336872527,0.3766750088085651,-1.1303377504522558,-0.12566257761170618,1.4840467227838836,1.0000228881835938,-28.328494056598327,0.5023375864202736,9,0.48999977111816406,0.44500064849853516,0.39750003814697266,0.9200000762939453,1.4799995422363246,3,0.05065987848670672,-1.9230611226855248,23.90999984741211,1.4761809611175194,23.709999084472656,-1.3529490962537027,24.020000457763672,0.05065987848670672
10461,2021-09-10,23.54999923706055,23.65999984741211,23.28000068664551,23.489999771118164,833500.0,0.0025542557057049997,1.7142730635349641,-0.13953354269797316,30.82705796475865,44.23168218751056,0.4254201175789092,0.6984535005124535,0.3084627401834261,0.619951123086242,14.811155866759254,0.379999160766598,0.12766594942432974,-0.6020006179809521,-1.4648625783320313,0.26086134237012715,-1.0334315981564934,-0.17056963780541068,1.3642853787748699,29.347666089624873,-0.31304145816813644,0.43143098017554016,9,0.33000087738036754,0.3850011825561488,-0.007499694824222303,0.5150003433227504,1.3299999237060511,4,0.05265400079144822,1.0,23.489999771118164,-1.9230611226855248,23.90999984741211,1.4761809611175194,23.709999084472656,0.05265400079144822
10462,2021-09-13,23.46999931335449,23.71999931335449,23.3799991607666,23.57999992370605,931100.0,-0.0033970244712435704,-1.3448212359580451,-1.8333598245222553,32.15686039849392,40.8544097383051,0.4894845315041074,0.7482989246298182,0.3755172245982905,0.691409259170559,14.353953812561638,0.3400001525878871,0.06884444989558602,-0.6385004997253461,-1.5479198259028841,0.270918826452192,-1.0932101628141133,-0.1837908366365788,1.3462282667295362,23.45663604702835,-9.01744252053901,0.45470966308876865,9,0.41000080108642933,0.5200004577636754,0.05250072479248402,0.5750007629394567,1.370000839233402,0,0.06305928815016348,1.7142730635349641,23.54999923706055,1.0,23.489999771118164,-1.9230611226855248,23.90999984741211,0.06305928815016348
10463,2021-09-14,23.440000534057614,23.489999771118164,23.270000457763672,23.45000076293945,973600.0,-0.0012781755506828807,3.8889689519970707,0.09091066722152864,39.234468100251725,38.343385843919506,0.46490675042459273,0.7224001939501612,0.38776416656497403,0.7135631423434283,13.422486766929795,0.2199993133544922,0.026515451650947597,-0.609499263763432,-1.53220633670934,0.3132078091824759,-1.0708528002363842,-0.1481457272904798,1.2840534324201016,20.731724336846767,-15.020881492738027,0.46135353647295346,9,0.43499946594238637,0.5499992370605504,0.08249950408935902,0.6049995422363317,1.6399993896484375,1,0.06953921175890176,-1.3448212359580451,23.46999931335449,1.7142730635349641,23.54999923706055,1.0,23.489999771118164,0.06953921175890176
10464,2021-09-15,23.209999084472656,23.489999771118164,23.09000015258789,23.40999984741211,1690700.0,-0.009812348308216645,1.2222163353537066,19.999618539004388,36.12332728919609,35.19873710707914,0.6153978186561773,0.8411611964528305,0.6011660401377945,0.9357396514820095,11.960471012161426,0.39999961853027344,-0.05563067224058216,-0.7415006637573249,-1.57516789586316,0.09216656834851022,-1.1583342798102407,-0.32466704770440913,1.3977306013079343,14.28558453413018,-24.682673882768682,0.4168336160529172,9,0.5750007629394531,0.7800006866455078,0.25750112533569336,0.8350009918212891,1.8000011444091832,2,0.09478676646787298,3.8889689519970707,23.440000534057614,-1.3448212359580451,23.46999931335449,1.7142730635349641,23.54999923706055,0.09478676646787298
10465,2021-09-16,23.15999984741211,23.35000038146973,22.95000076293945,23.25,1324100.0,-0.0021542110742259757,1.758609349925003,0.4499990463293216,37.788003041210295,33.998588701231135,0.561395535684472,0.8230989302072196,0.6391229074313571,0.9848886384248914,10.762970747594167,0.39999961853028054,-0.16964909470634382,-0.7214999198913574,-1.5749085954738504,0.13190875569113558,-1.148204257682604,-0.2947955821001109,1.2959568850492111,27.272659715978374,-14.527976945748474,0.42670433779124733,9,0.4150009155273402,0.8299999237060547,0.2700004577636719,0.8850002288818359,1.9099998474121094,3,0.09240066510136713,1.2222163353537066,23.209999084472656,3.8889689519970707,23.440000534057614,-1.3448212359580451,23.46999931335449,0.09240066510136713
10466,2021-09-17,23.25,23.440000534057614,23.04999923706055,23.18000030517578,3037800.0,0.00388601697672053,-1.363631109261579,-0.7777730682829653,34.14635961782342,33.2986457545909,0.3516027507081745,0.6506844037492172,0.5430359695919549,0.8934352547711555,9.420363518350873,0.3900012969970632,-0.28629612371678803,-0.5579998016357415,-1.3589362028457934,0.24293659957431046,-0.9584680022407674,-0.1575316010307155,1.0252420161186961,38.961013225134906,-4.027924191490165,0.40046820060502664,9,0.2700004577636719,0.7399997711181641,0.18000030517578125,0.7950000762939453,1.9400005340576136,4,0.07397846509051553,1.758609349925003,23.15999984741211,1.2222163353537066,23.209999084472656,3.8889689519970707,23.440000534057614,0.07397846509051553
10467,2021-09-20,23.020000457763672,23.35000038146973,22.78000068664551,23.21999931335449,1465200.0,-0.009892453429519499,1.4782541992677072,-2.8571389645776057,24.038462420187045,33.2109676017989,0.47476107397034184,0.7996040670699145,0.7564135217897601,1.1214277215892103,8.194827389918736,0.5699996948242188,-0.4370580577910559,-0.7104993820190444,-1.500875050353205,0.07987628631511612,-1.1056872161861229,-0.3153115478519659,1.0962126079735164,33.80282825243624,-6.030395768249818,0.3951878341670801,9,0.41499996185302734,1.0000000000000036,0.4099998474121094,1.0249996185302734,2.1399993896484375,0,0.0807992470033001,-1.363631109261579,23.25,1.758609349925003,23.15999984741211,1.2222163353537066,23.209999084472656,0.0807992470033001
10468,2021-09-21,23.09000015258789,23.20000076293945,22.82999992370605,23.01000022888184,4496700.0,0.003040820739888872,1.4666628519840113,-0.40000190735953617,25.471731215097634,31.935849111817596,0.34371058774191354,0.661943875549035,0.6696178183794359,1.046294858176033,7.455670834366646,0.37000083923339844,-0.5119754165926231,-0.5759997367858887,-1.3536453969249855,0.2016459233532082,-0.9648225668554353,-0.18717690671634202,0.8391431800764622,43.66195291260543,9.361846984192745,0.3888228300695479,9,0.2650003433227539,0.9300003051757848,0.4874997138977051,0.9549999237060547,1.5599994659423828,1,0.0757903849473931,1.4782541992677072,23.020000457763672,-1.363631109261579,23.25,1.758609349925003,23.15999984741211,0.0757903849473931
10469,2021-09-22,23.1200008392334,23.34000015258789,22.989999771118164,23.25,2403700.0,0.0012992934797424471,1.258070867352903,-1.6249910592948293,24.0384624201873,31.53608138524512,0.21217641301899448,0.602172780734282,0.6324947881695557,1.0131994137763556,7.553944103848852,0.35000038146972656,-0.5446975813444226,-0.5074991226196275,-1.3141523734661895,0.29915412822693455,-0.9108257480429103,-0.1041724971963447,0.6482625229883148,51.515186544519274,22.73885366298014,0.403326625423281,9,0.12999916076660156,0.899999618530277,0.5549993515014648,0.9249992370605469,1.75,2,0.08477504382900536,1.4666628519840113,23.09000015258789,1.4782541992677072,23.020000457763672,-1.363631109261579,23.25,0.08477504382900536
10470,2021-09-23,23.309999465942386,23.489999771118164,23.09000015258789,23.20000076293945,3145800.0,0.00821793338288157,-1.4242406727740369,-0.8461493316901232,28.82881025226,31.314053861634157,-0.0067502585474485954,0.3904505685860009,0.4335661936561692,0.8168683060024051,7.619034581403674,0.39999961853027344,-0.4995782325775302,-0.291000461578367,-1.103064779251497,0.5210638560947629,-0.6970326204149302,0.11503169725819617,0.31990712169865887,74.64781165042321,49.44422425554265,0.4060321588365649,9,-0.059999465942386365,0.7100009918212891,0.600000381469723,0.7300004959106374,1.4400005340576136,3,0.07293010733111682,1.258070867352903,23.1200008392334,1.4666628519840113,23.09000015258789,1.4782541992677072,23.020000457763672,0.07293010733111682
10471,2021-09-24,23.40999984741211,23.649999618530273,23.209999084472656,23.209999084472656,2991700.0,0.004290020753360935,-3.399988555951859,1.818210192297571,35.40668502831825,31.675145487170195,-0.14382244992642157,0.28290222870729664,0.31529761604680573,0.7110526522090588,8.067412122580594,0.4400005340576172,-0.5196249415956693,-0.1770000457763672,-0.9922520338908072,0.6382519423380728,-0.5846260398335872,0.2306259482808528,-0.629999160766598,72.41378554359491,44.187996780608316,0.40762599405721955,9,-0.19499969482421875,0.4100008010864258,0.5525002479553223,0.5950002670288086,1.5200004577636719,4,0.07090986152208867,-1.4242406727740369,23.309999465942386,1.258070867352903,23.1200008392334,1.4666628519840113,23.09000015258789,0.07090986152208867
10472,2021-09-27,23.3799991607666,23.729999542236328,23.32999992370605,23.399999618530273,2200700.0,-0.0012815329705704315,-5.666719649044392,-0.10000190734135689,40.88397731835136,31.858424289181265,-0.14296516972992634,0.2866447574808504,0.3214691694551064,0.7329288298198087,8.272922406647591,0.399999618530277,-0.47492730410077755,-0.1810007095336914,-0.9873414395175715,0.6253400204501887,-0.5841710745256314,0.22216965545824863,-0.5825984954833956,61.11105224230135,28.84335094193318,0.40317036499194014,9,-0.1249990463256836,0.4250011444091797,0.5825009346008301,0.6250009536743164,1.7800006866455078,0,0.07741665689741906,-3.399988555951859,23.40999984741211,-1.4242406727740369,23.309999465942386,1.258070867352903,23.1200008392334,0.07741665689741906
10473,2021-09-28,23.59000015258789,23.76000022888184,23.36000061035156,23.45000076293945,1201700.0,0.008982078672341798,-1.499999999999989,-6.999809269502371,41.20879811864133,32.42347660356407,-0.3681678961611361,0.03844803842332922,0.08894319598282863,0.5109921852895525,8.06324782202969,0.39999961853028054,-0.44218243202304564,0.05450029373168874,-0.7113078414542748,0.8203084289176523,-0.32840377386129305,0.43740436132467053,-0.7552955322265582,77.92208113905767,43.55260145477371,0.38290406759298096,9,-0.3199996948242152,0.15000057220458984,0.372499942779541,0.3450002670288086,1.9099998474121094,1,0.06655361104997648,-5.666719649044392,23.3799991607666,-3.399988555951859,23.40999984741211,-1.4242406727740369,23.309999465942386,0.06655361104997648
10474,2021-09-29,23.989999771118164,24.18000030517578,23.59000015258789,23.59000015258789,852800.0,0.016956321150612297,-1.950003576282097,2.857152588555786,63.88889477576983,35.323575685181794,-0.7217930738829494,-0.3927123213035948,-0.3213383097351752,0.10413581085757428,8.184970533397756,0.5900001525878906,-0.3994584517689823,0.46149988174438406,-0.28371018873377807,1.2067099522225462,0.08889484650530477,0.8341049169834633,-1.099777414245601,82.56876078351772,42.161572299799566,0.37260503523908073,9,-0.5099992752075195,-0.3599996566772461,-0.027499675750732422,-0.054999351501464844,1.2800006866455078,2,0.027511457011629048,-1.499999999999989,23.59000015258789,-5.666719649044392,23.3799991607666,-3.399988555951859,23.40999984741211,0.027511457011629048
10475,2021-09-30,23.6299991607666,24.01000022888184,23.6200008392334,23.940000534057614,1144200.0,-0.015006278190338729,-1.3636468725074486,-0.7750041723291045,51.90475974223542,37.29673125456091,-0.32197052517225444,-0.08179815598154505,0.034623696146095284,0.4508055307161669,8.146491735492289,0.38999938964844105,-0.39052004007632846,0.12999935150146413,-0.5476124487118526,0.8076111517147808,-0.20880654860519243,0.4688052516081207,-0.636594568029782,43.29892244769545,1.431113610059846,0.33880590010665784,9,-0.14999866485595703,9.5367431640625e-07,0.3325009346008301,0.30500125885009766,1.6100006103515625,3,0.05247573942049044,-1.950003576282097,23.989999771118164,-1.499999999999989,23.59000015258789,-5.666719649044392,23.3799991607666,0.05247573942049044
10476,2021-10-01,23.809999465942386,23.940000534057614,23.53000068664551,23.670000076293945,1438300.0,0.007617448648692404,1.0499914169638949,-0.45160893373532707,57.727273515433204,41.03993248736604,-0.4628553442892773,-0.31247300460296046,-0.13934738122807744,0.25966306088722035,7.703978104934986,0.40999984741210227,-0.34703360531337424,0.3319996833801291,-0.2671082145610555,0.9311075813213137,0.032445734409538574,0.6315536323507196,-0.7216672162104487,56.47050903746316,11.76679220647344,0.2995539489705919,10,-0.3049993515014684,-0.1799993515014684,0.2700009346008265,0.12500095367431285,1.489999771118164,4,0.03947923373128104,-1.3636468725074486,23.6299991607666,-1.950003576282097,23.989999771118164,-1.499999999999989,23.59000015258789,0.03947923373128104
10477,2021-10-04,24.13999938964844,24.21999931335449,23.809999465942386,23.809999465942386,976100.0,0.013859719912135304,-1.4848481345547644,2.3571525885557985,63.99996643068982,45.32084751132072,-0.6898176195835184,-0.6672312564574447,-0.4658066868973485,-0.07616041926054251,7.502961013235334,0.40999984741210227,-0.29358598359939947,0.6559996604919469,0.03214448849760032,1.2798548324862935,0.34407207449477184,0.967927246489122,-0.9643336954809953,90.69766926081341,41.186954882253815,0.31192758599717346,10,-0.5349998474121129,-0.5099992752075231,0.02750110626220348,-0.20499897003174183,1.3800010681152308,0,0.03272580511605572,1.0499914169638949,23.809999465942386,-1.3636468725074486,23.6299991607666,-1.950003576282097,23.989999771118164,0.03272580511605572
10478,2021-10-05,24.35000038146973,24.38999938964844,24.020000457763672,24.149999618530273,1529500.0,0.00869929565579608,1.6428610354223017,0.6060630581163591,72.98388368256511,50.75922765158492,-0.784824287243655,-0.8715092832216307,-0.6742671817016621,-0.2940163858224487,8.20776429153504,0.3699989318847692,-0.2287693753368707,0.8340005874633825,0.10460590008136705,1.5633952748453979,0.469303243772373,1.198697931154392,-1.0699013253835794,95.3489455229359,39.673021183433455,0.36469734369100854,10,-0.610000610351566,-0.7200002670288121,-0.18249988555908558,-0.4149999618530309,1.139999389648434,1,0.03326486460997291,-1.4848481345547644,24.13999938964844,1.0499914169638949,23.809999465942386,-1.3636468725074486,23.6299991607666,0.03326486460997291
10479,2021-10-06,24.729999542236328,24.729999542236328,24.239999771118164,24.38999938964844,1037600.0,0.01560571477673478,1.882350301248752,1.6999942779758814,77.93592397760054,56.21557362106719,-1.0196558101919742,-1.2510692687763267,-1.0505351049303115,-0.6731940614629224,8.82943912361539,0.48999977111816406,-0.1023289708885251,1.172999763488768,0.27715928555421954,2.0688402414233167,0.7250795245214938,1.6209200024560424,-1.316712446122704,100.0,39.048687633382954,0.4479202389672747,10,-0.7600002288818359,-0.9749994277954102,-0.5624990463256836,-0.7949991226196289,0.7700004577636719,2,0.031136290821542012,1.6428610354223017,24.35000038146973,-1.4848481345547644,24.13999938964844,1.0499914169638949,23.809999465942386,0.031136290821542012
10480,2021-10-07,24.68000030517578,24.93000030517578,24.59000015258789,24.729999542236328,1264500.0,-0.002021805013588951,-1.9565289502927372,-0.14705651359265937,75.81227561114332,60.70508368582554,-0.8435984705972714,-1.1671894950075696,-0.9863477977068982,-0.6236137629173086,10.112318198766705,0.3400001525878906,0.026547561712618517,1.0635004997253432,0.0377423065272815,2.089258692923405,0.5506214031263141,1.5763795963243723,-1.0823734666049774,82.14285227717049,17.649420365826373,0.5128790965990307,10,-0.5500001907348633,-0.8249998092651367,-0.6124997138977051,-0.744999885559082,1.3999996185302699,3,0.023906002645557534,1.882350301248752,24.729999542236328,1.6428610354223017,24.35000038146973,-1.4848481345547644,24.13999938964844,0.023906002645557534
10481,2021-10-08,24.790000915527344,24.84000015258789,24.6299991607666,24.6299991607666,761200.0,0.004457074918613024,-1.624983608902452,-3.200083924620432,83.39621582249144,65.4286657418411,-0.8239019710009075,-1.2432723487226411,-1.078977660972761,-0.7377090542116704,11.367120870969323,0.21000099182128906,0.1703113939843135,1.1115010261535652,-0.03957688592548081,2.262578938232611,0.5359620701140422,1.6870399821930882,-0.9791943222997439,87.50006386207151,18.33446457712877,0.5755389560395223,10,-0.6450004577636719,-0.9350004196166992,-0.7300004959106445,-0.8550004959106445,2.25,4,0.018152434004508722,-1.9565289502927372,24.68000030517578,1.882350301248752,24.729999542236328,1.6428610354223017,24.35000038146973,0.018152434004508722
10482,2021-10-11,24.95000076293945,24.989999771118164,24.75,24.809999465942386,1373200.0,0.0064542090158572485,1.181822910796494,0.8749985099001785,83.94159618530504,70.17675441591486,-0.8244795544147152,-1.3562444995558955,-1.21971178850767,-0.9025114822322067,12.908098529538186,0.23999977111816406,0.30735855149379177,1.1975008010864236,-0.08043985112272978,2.475441453295577,0.5585304749818469,1.8364711271910004,-0.9601231758001418,95.8763879903803,22.514618206980487,0.6389703261045772,10,-0.6900005340576136,-1.0650005340576136,-0.9225001335144007,-1.0150003433227504,1.8999996185302805,0,0.014027994525795284,-1.624983608902452,24.790000915527344,-1.9565289502927372,24.68000030517578,1.882350301248752,24.729999542236328,0.014027994525795284
10483,2021-10-12,25.06999969482422,25.51000022888184,24.88999938964844,25.0,1925300.0,0.004809576281176398,-3.2758543579491195,0.49999318810372967,84.45227752934318,72.46157472186745,-0.7961907419997019,-1.4207071362242125,-1.3189757716230943,-1.0269833138210487,14.553945255346793,0.6200008392333984,0.43124402753226576,1.2359997749328606,-0.16043804406107398,2.632437593926795,0.5377808654358951,1.9342186844298261,-0.9001001145687155,65.35430114470896,-10.325979124187029,0.6982189094969666,10,-0.5499992370605433,-0.9249992370605433,-1.0974993705749512,-1.1349992752075195,1.8000011444091797,1,0.0179497713768364,1.181822910796494,24.95000076293945,-1.624983608902452,24.790000915527344,-1.9565289502927372,24.68000030517578,0.0179497713768364
10484,2021-10-13,25.40999984741211,25.479999542236328,24.96999931335449,25.07999992370605,1749800.0,0.013562032577849825,1.1702169104965352,4.714305177111767,85.23488858977237,76.16492237159378,-1.0209443551433601,-1.6732251103981,-1.6316059895982207,-1.3607427415032802,15.911725848512964,0.5100002288818395,0.5608940319380906,1.46599988937378,-0.06371159543560978,2.99571137418317,0.7011441469690851,2.230855631778475,-0.9720801374313375,89.1303942199045,12.769298246483316,0.7648557424046949,10,-0.889999389648434,-1.264999389648434,-1.4374995231628418,-1.4749994277954102,1.2800006866455043,2,0.0031483638011198245,-3.2758543579491195,25.06999969482422,1.181822910796494,24.95000076293945,-1.624983608902452,24.790000915527344,0.0031483638011198245
10485,2021-10-14,25.29999923706055,25.54999923706055,25.209999084472656,25.45000076293945,900300.0,-0.004329028375132493,-1.0605955518564973,-0.45455018351007387,81.60532322205235,78.81803900566256,-0.7254287253620362,-1.470051118290126,-1.468514267112809,-1.2449180222153302,17.092329887173875,0.3400001525878942,0.6845270206383454,1.2489993095397978,-0.3477196835642786,2.845718302643874,0.45063981298775957,2.047358806091836,-0.6476634232995657,72.82608921000539,-3.8676615949765107,0.7983594965520383,10,-0.619999885559082,-1.1349992752075195,-1.3274989128112828,-1.3649988174438512,1.5,3,0.007905168734016366,1.1702169104965352,25.40999984741211,-3.2758543579491195,25.06999969482422,1.181822910796494,24.95000076293945,0.007905168734016366
10486,2021-10-15,24.96999931335449,25.3799991607666,24.899999618530273,25.290000915527344,2013800.0,-0.013043475638634172,-1.0869500317199687,2.1333223132090153,74.1641293332745,79.94739043928308,-0.23867818148206865,-1.0588752935471817,-1.0955779425910954,-0.9104748005557219,18.19775455912353,0.4799995422363281,0.7287847029949432,0.8329994201660114,-0.767343893944691,2.4333427342767138,0.03282776311066016,1.6331710772213626,-0.13813081493358936,27.499940395297816,-49.05134703532917,0.8001716570553515,10,-0.18499946594237926,-0.8049993515014577,-1.012499332427975,-1.0349988937377894,1.7900009155273509,4,0.04445336967862512,-1.0605955518564973,25.29999923706055,1.1702169104965352,25.40999984741211,-3.2758543579491195,25.06999969482422,0.04445336967862512
10487,2021-10-18,24.8799991607666,25.06999969482422,24.78000068664551,24.8700008392334,751800.0,-0.0036043314001916738,-2.0526432027627406,-0.03124459835611178,70.3469870210043,79.65440192133188,-0.03650954416398733,-0.8668266287359288,-0.9621571700715492,-0.8171482573849396,18.686926224995947,0.2899990081787074,0.8326147779093311,0.6499993324279778,-0.8921522300916607,2.1921508949476163,-0.12107644883183966,1.4210751136877953,0.6700000762939489,12.986839269657033,-60.772433008089344,0.7710757812598189,10,0.015000343322753906,-0.7149991989135707,-0.972498893737793,-0.9449987411499023,2.090000152587887,0,0.08681679371464202,-1.0869500317199687,24.96999931335449,-1.0605955518564973,25.29999923706055,1.1702169104965352,25.40999984741211,0.08681679371464202
10488,2021-10-19,24.84000015258789,24.88999938964844,24.63999938964844,24.8799991607666,911400.0,-0.0016076772318298627,7.333407508661632,-4.000572300648607,65.12456482237558,78.23091757075133,0.08974288609957526,-0.7262342223943961,-0.8770176099389921,-0.7716266145130177,19.051533047757815,0.25,0.9165337468442445,0.5225003242492683,-0.9440369854371653,1.9890376339357019,-0.21076833059395028,1.2557689790924869,0.6945991134643599,21.97810950278937,-48.57382758470918,0.7332686548432169,10,0.22999954223632812,-0.6750001907348597,-0.9050002098083496,-0.9049997329711914,2.1800003051757812,1,0.08091788311331527,-2.0526432027627406,24.8799991607666,-1.0869500317199687,24.96999931335449,-1.0605955518564973,25.29999923706055,0.08091788311331527
10489,2021-10-20,25.07999992370605,25.15999984741211,24.86000061035156,24.86000061035156,780700.0,0.009661826475196644,-1.7272743035988636,-5.500119212245482,76.95170080278854,78.35752036982304,-0.10659816480142936,-0.8557412221494936,-1.0697691818590478,-1.0060891429203416,19.987688583872583,0.31999969482421875,0.9678496343469405,0.6645001411437939,-0.7250320201329821,2.0540323024205698,-0.030265939494594107,1.3592662217821818,0.418815347290046,48.35171514686509,-24.588071376972636,0.6947660806383886,10,0.009999275207523084,-0.9149999618530202,-1.147500038146969,-1.144999504089352,1.3799991607666051,2,0.07137164756668946,7.333407508661632,24.84000015258789,-2.0526432027627406,24.8799991607666,-1.0869500317199687,24.96999931335449,0.07137164756668946
10490,2021-10-21,25.01000022888184,25.20000076293945,24.95000076293945,25.10000038146973,479800.0,-0.002791056420939131,-1.3809627611260877,-0.4090928794985391,73.25584661948082,77.23081268059963,0.016913389558009584,-0.6870784705866271,-0.9562291124783258,-0.9382479088081226,21.39684402292194,0.25,0.9805170896917161,0.5095004081726096,-0.8010316597685367,1.8200324761137558,-0.1457656257979636,1.1647664421431827,0.4544624068603511,50.00012887494773,-23.989239867827898,0.6552660339705737,10,0.08499908447265625,-0.8450002670288086,-1.1225004196167028,-1.0749998092651403,1.389999389648434,3,0.06717314233510852,-1.7272743035988636,25.07999992370605,7.333407508661632,24.84000015258789,-2.0526432027627406,24.8799991607666,0.06717314233510852
10491,2021-10-22,25.06999969482422,25.15999984741211,24.940000534057614,24.959999084472656,591500.0,0.0023990190081282226,-1.9333689377176673,-1.2222269317170347,70.12989801041041,75.69617955005577,0.0009036362568721756,-0.6496461259359734,-0.9662576207576343,-1.007264083721573,23.279084263080165,0.21999931335449574,0.9420376263426746,0.4864998817443862,-0.74085996086351,1.7138597243522824,-0.12718003955956192,1.1001798030483343,0.3614844110742226,76.78558047969734,4.706884765419815,0.6136799213039474,10,0.02499961853027699,-0.9049997329711879,-1.2874994277954102,-1.1349992752075195,0.75,4,0.06900676359375857,-1.3809627611260877,25.01000022888184,-1.7272743035988636,25.07999992370605,7.333407508661632,24.84000015258789,0.06900676359375857
10492,2021-10-25,25.190000534057614,25.25,24.86000061035156,25.04999923706055,2047900.0,0.0047866310607960205,1.9999926640502053,1.2727320016645214,68.91894446172327,73.97025365365356,-0.09104769654143752,-0.6609824413842027,-1.0812525110748439,-1.1425412511337782,25.409045949120102,0.38999938964844105,0.9199483833663713,0.5160006523132274,-0.5995432958439935,1.6315446004704484,-0.04177132176538123,1.0737726263918361,0.20982418319082896,90.16403181829487,20.16018543195078,0.5577719740786098,10,-0.0950012207031179,-1.0250005722045827,-1.4350004196166957,-1.2550001144409144,0.4599990844726598,0,0.06232630653189308,-1.9333689377176673,25.06999969482422,-1.3809627611260877,25.01000022888184,-1.7272743035988636,25.07999992370605,0.06232630653189308
10493,2021-10-26,25.15999984741211,25.420000076293945,25.1299991607666,25.20000076293945,1071100.0,-0.001190976022606316,-4.799885561701316,-0.2857181782264438,61.49734093009321,71.33274835813366,-0.05245401882269363,-0.5347473218125316,-1.0555179143344517,-1.1238352960329934,27.682259192529635,0.29000091552734375,0.8688111526015483,0.40749998092651296,-0.602864989922498,1.417864951775524,-0.09768250449799254,0.9126824663510185,-0.5200004577636683,53.57134342185512,-12.116120623757453,0.505182485424505,10,-0.06500053405761363,-0.9700002670288086,-1.4324994087219238,-1.2249994277954102,0.2999992370605469,1,0.07193956585530548,1.9999926640502053,25.190000534057614,-1.9333689377176673,25.06999969482422,-1.3809627611260877,25.01000022888184,0.07193956585530548
10494,2021-10-27,24.649999618530273,25.31999969482422,24.53000068664551,25.25,768100.0,-0.020270279490255727,1.135133114933246,14.999666221630171,49.356208420003085,67.74951338012819,0.37817173457118614,0.028705408191655124,-0.5735288121168551,-0.6282100914923276,28.448857190527193,0.7899990081787074,0.7861554749483766,-0.13550024032592844,-1.082106082099621,0.811105601447764,-0.6088031612127729,0.337802680560916,0.7700004577636719,13.483035300975189,-48.05240615122494,0.47330292088684583,10,0.3250007629394531,-0.38000011444091797,-0.9624991416931152,-0.7149991989135742,1.0900001525878906,2,0.09614608015862958,-4.799885561701316,25.15999984741211,1.9999926640502053,25.190000534057614,-1.9333689377176673,25.06999969482422,0.09614608015862958
10495,2021-10-28,24.8700008392334,24.88999938964844,24.57999992370605,24.690000534057614,633900.0,0.00892499894960408,1.8182101922976621,-0.3000003178912426,51.63934234008177,65.24675926977343,0.10142689715361541,-0.09869497896614732,-0.7998971032835982,-0.8576208662182871,29.25688309690493,0.3099994659423899,0.6903907731286836,0.022500896453856,-0.7522827117402322,0.7972845046479442,-0.3648909076431863,0.4098927005508983,0.5499992370605469,38.20229053440063,-19.220605524918568,0.3873918040970438,10,0.10499954223632812,-0.5500011444091797,-1.2350006103515625,-0.9350004196166992,0.8099994659423828,3,0.06393237601870005,1.135133114933246,24.649999618530273,-4.799885561701316,25.15999984741211,1.9999926640502053,25.190000534057614,0.06393237601870005
10496,2021-10-29,24.75,24.989999771118164,24.739999771118164,24.85000038146973,911400.0,-0.004825124052432406,-3.1666375268219027,-0.5555567329292674,45.833320087865175,62.523018499424644,0.20890791071445491,0.10049136763721123,-0.6929470924069676,-0.741595729428461,30.444044006334988,0.25,0.5504016268112792,-0.14449996948242116,-0.7497915020173984,0.4607915630525561,-0.4471457357499098,0.15814579678506746,0.652200088500976,24.719040924442925,-26.689715788582607,0.3026457662674885,10,0.22500038146972656,-0.37000083923339844,-1.114999771118164,-0.8149995803833008,1.1499996185302734,4,0.06666665125374838,1.8182101922976621,24.8700008392334,1.135133114933246,24.649999618530273,-4.799885561701316,25.15999984741211,0.06666665125374838
10497,2021-11-01,24.93000030517578,24.940000534057614,24.690000534057614,24.79999923706055,734200.0,0.007272739603061851,2.333299425258283,-1.300005722023989,47.154487303741014,60.526343219576354,0.041064529851798426,-0.018223800319155714,-0.8793400106089422,-0.9263217718209233,31.023508509088778,0.25,0.4279309618215663,-0.0039997100830078125,-0.4941294058061736,0.48612998564015797,-0.24906455794459248,0.24106513777857685,0.4547557952880865,44.943808184888425,-4.506740338588877,0.24506484786158364,11,0.04500007629394531,-0.49000072479248047,-1.4124999046325684,-0.994999885559082,1.0699996948242188,0,0.03569993496805779,-3.1666375268219027,24.75,1.8182101922976621,24.8700008392334,1.135133114933246,24.649999618530273,0.03569993496805779
10498,2021-11-02,25.15999984741211,25.170000076293945,24.84000015258789,24.979999542236328,650700.0,0.00922581385562915,2.299986648610502,1.3846063558203376,44.68085624449096,56.94069382420996,-0.15507754733449275,-0.1943955624471414,-1.107066130702563,-1.1597575917737544,31.460920407994898,0.3299999237060547,0.3493024332896866,0.18549985885620046,-0.22955732391753614,0.6005570416299371,-0.02202873253066784,0.39302845024306876,0.20766114477538977,79.74682933071284,33.856666952811025,0.20752859138686813,11,-0.1849994659423828,-0.7049999237060547,-1.6299996376037598,-1.2249994277954102,0.5799999237060547,1,0.01947534873171164,2.333299425258283,24.93000030517578,-3.1666375268219027,24.75,1.8182101922976621,24.8700008392334,0.01947534873171164
10499,2021-11-03,25.5,25.5,25.10000038146973,25.10000038146973,803700.0,0.013513519660170559,-1.0000000000000178,2.222216335353687,53.8759810270695,54.78737542505314,-0.47967871370211057,-0.499353561827764,-1.4249985826695521,-1.501730848972965,31.517175849713897,0.3999996185302699,0.3028364777416961,0.4869999885559082,0.027018531916645827,0.9469814451951706,0.257009260236277,0.7169907168755394,-0.9699993133544886,100.0,55.1410811560004,0.22999072831963127,11,-0.4849996566772461,-0.9600000381469691,-1.9949994087219238,-1.5649995803833008,0.4200000762939453,2,-0.0015686633540135109,2.299986648610502,25.15999984741211,2.333299425258283,24.93000030517578,-3.1666375268219027,24.75,-0.0015686633540135109
10500,2021-11-04,25.270000457763672,25.75,25.15999984741211,25.53000068664551,1044600.0,-0.00901958989162066,-1.4583265450470677,-0.650001192094047,56.0484066341855,53.22276527213927,-0.23347164458976977,-0.23493140300571724,-1.1735370949464041,-1.273305482708416,31.394046507559963,0.5900001525878906,0.2815832818086932,0.22750043869018555,-0.21800917681900955,0.6730100541993806,0.004745630935587997,0.4502552464447831,-0.7205997848510712,54.717001502487804,7.345767391278059,0.22275480775459802,11,-0.13000011444091797,-0.630000114440918,-1.7150001525878906,-1.3350000381469727,1.0699996948242188,3,0.01859910189317371,-1.0000000000000178,25.5,2.299986648610502,25.15999984741211,2.333299425258283,24.93000030517578,0.01859910189317371
10501,2021-11-05,25.239999771118164,25.46999931335449,25.209999084472656,25.32999992370605,783400.0,-0.0011872056233497297,-2.4666344539951717,0.346154128305744,57.43802304264425,51.94710733668605,-0.19760026367265837,-0.1786487873011282,-1.1171448987233994,-1.2426743396919626,31.264263102756516,0.2600002288818324,0.20354573210922666,0.17499980926513814,-0.2621921368836517,0.612191755413928,-0.04359616380925502,0.3935957823395313,-0.6425751251220682,51.88674661940295,0.15925565418861254,0.21859597307439407,11,-0.09999942779541016,-0.5999994277954102,-1.6849994659423828,-1.3049993515014648,1.1300010681152344,4,0.01743266790996989,-1.4583265450470677,25.270000457763672,-1.0000000000000178,25.5,2.299986648610502,25.15999984741211,0.01743266790996989
10502,2021-11-08,25.29999923706055,25.459999084472656,25.059999465942386,25.34000015258789,713700.0,0.0023771579432041445,1.8571525885558329,0.4444538634340475,59.4262013157567,51.71698071287088,-0.26860187349911513,-0.2224899900245454,-1.1562814542116833,-1.2999316586733407,30.709855566089217,0.3999996185302699,0.14548189931897326,0.21749935150146982,-0.22824654884168538,0.663245251844625,-0.005373598670107782,0.4403723016730474,-0.6564715769042984,50.54935841811643,-4.737112143277763,0.22287295017157818,11,-0.15999889373779652,-0.519999504089359,-1.7324991226196325,-1.3649988174438512,1.4000015258788991,0,0.023715430812773164,-2.4666344539951717,25.239999771118164,-1.4583265450470677,25.270000457763672,-1.0000000000000178,25.5,0.023715430812773164
10503,2021-11-09,25.520000457763672,25.59000015258789,25.209999084472656,25.36000061035156,1019900.0,0.008695700685273255,1.5333468967358823,-3.9999046347515406,59.09090550836684,52.79861372268907,-0.48295455951455324,-0.4290471876364492,-1.3588807918513446,-1.506782327333113,29.468376368039905,0.3800010681152344,0.10390052262256333,0.4150005340576186,-0.0716421313495168,0.901643199464754,0.17167920135405268,0.6583218667611845,-0.8322139040136705,66.6667588090412,10.069216582097418,0.24332133270356768,11,-0.35500049591064453,-0.6350002288818359,-1.9025006294250488,-1.5850000381469727,1.7199993133544922,1,0.018808759154637977,1.8571525885558329,25.29999923706055,-2.4666344539951717,25.239999771118164,-1.4583265450470677,25.270000457763672,0.018808759154637977
10504,2021-11-10,25.489999771118164,25.6299991607666,25.25,25.56999969482422,1287300.0,-0.0011755754744268154,2.8000133515168275,-0.4999999999999889,60.084003308201225,53.73690938581346,-0.3590244772516016,-0.41397027882425164,-1.3124351418907807,-1.4659074557023644,28.185243914065694,0.37999916076660156,0.057041542201748285,0.38099985122680735,-0.11737225192106848,0.8793719543746832,0.13181379965286766,0.630185902800747,-0.7597246795181611,62.31883657351974,4.684898668119054,0.24918605157393792,11,-0.26999950408935547,-0.49499988555908203,-1.804999828338623,-1.5549993515014648,1.590000152587887,2,0.009807767840126269,1.5333468967358823,25.520000457763672,1.8571525885558329,25.29999923706055,-2.4666344539951717,25.239999771118164,0.009807767840126269
10505,2021-11-11,25.5,25.53000068664551,25.13999938964844,25.31999969482422,1506100.0,0.0003923196928847794,2.2499880791543183,-2.250005960470162,59.22745200123775,55.225146265077086,-0.3020222283107117,-0.430279344265184,-1.307791850532574,-1.4656632971363166,26.608150533601282,0.3900012969970703,0.03704446920465898,0.3810000419616699,-0.14097603853652885,0.9029761224598687,0.12001200171257054,0.6419880822107693,-0.7289359120639958,77.19311747935363,21.073690818527304,0.26098804024910016,11,-0.2799997329711914,-0.3599996566772461,-1.637500286102295,-1.5649995803833008,1.5599994659423864,3,0.016470591227213616,2.8000133515168275,25.489999771118164,1.5333468967358823,25.520000457763672,1.8571525885558329,25.29999923706055,0.016470591227213616
10506,2021-11-12,26.07999992370605,26.729999542236328,25.770000457763672,26.45000076293945,1974700.0,0.02274509504729605,1.06451771683821,-2.055556732929259,65.94978280873363,57.31351243229848,-0.7526731174680101,-0.9727293522473808,-1.86771855800486,-2.0274713464821907,26.617311487202223,1.2299995422363281,0.10165534732989556,0.9054999351501429,0.23524545715312328,1.5757544131471626,0.5703726961516331,1.2406271741486528,-1.2697783992874854,61.077868932033,8.88213422135697,0.3351272389985095,11,-0.29500007629394176,-0.44999980926513317,-2.08749961853027,-2.144999504089352,0.9799995422363352,4,0.00996933395868238,2.2499880791543183,25.5,2.8000133515168275,25.489999771118164,1.5333468967358823,25.520000457763672,0.00996933395868238
10507,2021-11-15,27.040000915527344,27.6200008392334,26.290000915527344,26.38999938964844,2784400.0,0.036809854088560634,-2.129417202969186,-1.7567568960806557,75.26879735678753,60.712172555886994,-1.544293747435077,-1.8578650216120067,-2.7886624648627993,-2.9651101384703793,27.286746132954498,1.5400009155273473,0.17516544830339953,1.7575008392333977,0.7017917832215232,2.813209895245272,1.2296463112274623,2.285355367239333,-2.1145927100397124,76.61291997215885,23.575353798220114,0.5278545280059368,11,-0.7000007629394531,-0.9650001525878906,-3.0400004386901855,-3.1050004959106445,0.019998550415042615,0,-0.024778108491453787,1.06451771683821,26.07999992370605,2.2499880791543183,25.5,2.8000133515168275,25.489999771118164,-0.024778108491453787
10508,2021-11-16,26.85000038146973,27.149999618530273,26.63999938964844,27.09000015258789,1468400.0,-0.0070266467316763,1.8333448127877392,-0.369229550336276,82.35290157759933,63.87627483927919,-1.2173763188508175,-1.5911378566355054,-2.5510135963512646,-2.760491101770235,28.425001037908476,0.5100002288818324,0.2814907111941096,1.4670002937316937,0.22279489266283647,2.711205694800551,0.8448975931972633,2.089102994266124,-1.709024765282436,68.95161259310827,10.459955996803643,0.6221027005344293,11,-0.5100002288818395,-0.774999618530277,-2.777500152587894,-2.914999961853031,0.03999900817871094,1,-0.005586577891961597,-2.129417202969186,27.040000915527344,1.06451771683821,26.07999992370605,2.2499880791543183,25.5,-0.005586577891961597
10509,2021-11-17,26.8700008392334,26.93000030517578,26.56999969482422,26.729999542236328,1549200.0,0.0007448959955125289,1.7692330264460991,-0.5833392938035038,81.24995529658042,66.67644691287862,-1.1427809030770355,-1.549609366074293,-2.52859851597249,-2.7664066905332554,29.07478471433481,0.3600006103515625,0.38302112471484406,1.3975007057189934,-0.0026782754640741757,2.797679686902061,0.6974112151274596,2.0975901963105272,-1.5307032052024176,69.75808219283432,8.340570984252778,0.7000894905915332,11,-0.5300006866455078,-0.7950000762939453,-2.537500381469723,-2.810000419616699,0.25,2,0.01376996354032567,1.8333448127877392,26.85000038146973,-2.129417202969186,27.040000915527344,1.06451771683821,26.07999992370605,0.01376996354032567
10510,2021-11-18,26.690000534057614,26.93000030517578,26.56999969482422,26.93000030517578,1337700.0,-0.0066989318777006535,2.000007947293549,-1.7142681979809793,79.75457251162982,69.15606352054368,-0.8271550418801965,-1.3041592685008183,-2.293859846092733,-2.5706704756191243,29.691458380850953,0.3600006103515625,0.48058255040090003,1.133500385284421,-0.3490054318101201,2.616006202378962,0.39224747673715044,1.8747532938316915,-1.1682466436104377,49.729723599464926,-15.655326075831631,0.7412529085472706,11,-0.350000381469723,-0.6149997711181605,-2.357500076293938,-2.6300001144409144,0.7399997711181676,3,0.014612191151917697,1.7692330264460991,26.8700008392334,1.8333448127877392,26.85000038146973,-2.129417202969186,27.040000915527344,0.014612191151917697
10511,2021-11-19,26.79999923706055,27.04999923706055,26.71999931335449,26.81999969482422,1730200.0,0.004121345103106133,-2.666659602424382,0.0833353201567046,79.31030565387928,71.36540844700176,-0.7739899708537656,-1.3469649726356216,-2.34864766139923,-2.6663692992588146,30.41286363452196,0.3599987030029368,0.5358366410205804,1.1569991111755407,-0.40569922885842047,2.719697451209502,0.3756499411585601,1.9383482811925212,-1.1103855907104752,38.34574066080339,-28.401210867764156,0.7813491700169798,11,-0.41999912261963246,-0.7249984741210973,-2.377499580383301,-2.7199993133544957,0.6400012969970632,4,0.009701501353861719,2.000007947293549,26.690000534057614,1.7692330264460991,26.8700008392334,1.8333448127877392,26.85000038146973,0.009701501353861719
10512,2021-11-22,26.76000022888184,27.01000022888184,26.75,26.8700008392334,969800.0,-0.0014925003476641274,-2.9999706564160293,5.499904634751896,76.66665607029213,73.318269620549,-0.5644704782398975,-1.2472625581963577,-2.2501851973628284,-2.6108804581188885,31.00945987719777,0.2600002288818395,0.6092431019062516,1.0385001182556195,-0.5849374063264285,2.6619376428376675,0.2267813559645937,1.8502188805466453,-0.9159556071010968,32.75871707767904,-31.00774678121173,0.8117187622910247,11,-0.3800001144409215,-0.6849994659423864,-2.285000324249271,-2.680000305175785,0.6599998474121058,0,0.011210733725508737,-2.666659602424382,26.79999923706055,2.000007947293549,26.690000534057614,1.7692330264460991,26.8700008392334,0.011210733725508737
10513,2021-11-23,26.96999931335449,27.1299991607666,26.82999992370605,26.86000061035156,864700.0,0.007847499352634513,-2.529401204995049,-0.9999826605632172,75.60973664640355,75.04335110257148,-0.6114583656934158,-1.3857568288187565,-2.397108130176587,-2.8060870352889182,31.378479050989398,0.3699989318847621,0.6966312031491455,1.157999229431148,-0.5339956966741255,2.8499941555364217,0.3120017663785113,2.003996692483785,-0.9838781941775352,71.42857142857079,11.739561107513317,0.845997463052637,11,-0.5899991989135707,-0.8949985504150355,-2.4399995803832972,-2.889999389648434,0.5,1,0.003337046899490659,-2.9999706564160293,26.76000022888184,-2.666659602424382,26.79999923706055,2.000007947293549,26.690000534057614,0.003337046899490659
10514,2021-11-24,27.020000457763672,27.11000061035156,26.81999969482422,27.059999465942386,1122400.0,0.001853954233674182,3.142831841528204,-0.3636316346170842,82.52785151907062,77.6322843823307,-0.47115190985321576,-1.3166025794972853,-2.374736843068675,-2.838779025790508,33.610269320858386,0.2900009155273402,0.7861414786692649,1.0895003318786607,-0.591770933066261,2.7707715968235824,0.24886469940619804,1.9301359643511233,-0.9031689609822031,80.3573557310772,19.21161197513036,0.8406356324724609,11,-0.3249998092651367,-0.9449996948242188,-2.402500629425049,-2.8850011825561523,0.44999885559081676,2,-0.004811290374270749,-2.529401204995049,26.96999931335449,-2.9999706564160293,26.76000022888184,-2.666659602424382,26.79999923706055,-0.004811290374270749
10515,2021-11-26,26.459999084472656,27.10000038146973,26.45000076293945,26.81999969482422,616600.0,-0.02072543907489499,-2.421075350854271,9.000238424490163,68.94407031356899,77.96498299397908,0.26747376491382724,-0.6654952255519362,-1.745766268926019,-2.261834736808254,35.52952635715761,0.6499996185302805,0.8573112002306473,0.4499990463256829,-1.1693577300862863,2.069355822737652,-0.3596793418803017,1.2596774345316675,-0.22291404029503425,1.470344866275426,-58.33308948559454,0.8096783882059839,11,0.49500179290771484,-0.3849983215332031,-1.8324995040893555,-2.3249998092651367,1.1200008392333949,4,0.02494337783813627,3.142831841528204,27.020000457763672,-2.529401204995049,26.96999931335449,-2.9999706564160293,26.76000022888184,0.02494337783813627
10516,2021-11-29,26.399999618530273,26.709999084472656,26.21999931335449,26.399999618530273,1054700.0,-0.002267553591020044,-1.7222163353536726,-0.0,67.0807346720696,77.05519825123264,0.4220185117425217,-0.5012428409057677,-1.6189742234707438,-2.1825144999564436,37.09862753038985,0.4899997711181676,0.9362288152228153,0.3074995994567864,-1.2062533104880337,1.8212525094016065,-0.4493768555156237,1.0643760544291965,1.220001220703125,19.780256632753897,-39.492084515645715,0.7568764549724104,11,0.2849998474121094,-0.3249988555908203,-1.7699999809265101,-2.265000343322754,1.4799995422363281,0,0.039015178088205094,-2.421075350854271,26.459999084472656,3.142831841528204,27.020000457763672,-2.529401204995049,26.96999931335449,0.039015178088205094
10517,2021-11-30,25.81999969482422,26.420000076293945,25.76000022888184,26.25,1490900.0,-0.02196969439722829,-1.4000027743291505,-100.0,54.18993133548433,73.92597933544208,0.9060419888296494,0.15689648233019682,-0.9701295446451361,-1.5902024403590502,38.47428348888605,0.6599998474121058,1.0129495113917173,-0.31700029373168803,-1.7362382871979065,1.1022376997345305,-1.0266192904647973,0.3926187030014212,1.7720011138916014,4.379526475968533,-51.72854311786718,0.7096189967331084,11,0.625,0.2550010681152344,-1.1900000572204554,-1.6850004196166992,2.120000839233395,1,0.06274209366308137,-1.7222163353536726,26.399999618530273,-2.421075350854271,26.459999084472656,3.142831841528204,27.020000457763672,0.06274209366308137
10518,2021-12-01,25.649999618530273,25.959999084472656,25.6200008392334,25.88999938964844,1559100.0,-0.006584046409885191,-1.2666751438471564,0.5581386064832148,52.15053487780667,70.69271040002278,0.9922686983012312,0.3852397691029097,-0.734097343895403,-1.4090730949175203,39.31497043625682,0.3399982452392578,1.019165353692859,-0.511500358581543,-1.8755699960839642,0.8525692789208783,-1.1935351773327554,0.17053446016966944,1.868721166992188,2.013341201681032,-51.1069638713771,0.6820348187512106,12,0.7250003814697266,0.4250011444091797,-1.0199999809265101,-1.515000343322754,2.380001068115238,2,0.0690058668260165,-1.4000027743291505,25.81999969482422,-1.7222163353536726,26.399999618530273,-2.421075350854271,26.459999084472656,0.0690058668260165
10519,2021-12-02,25.459999084472656,25.79999923706055,25.420000076293945,25.540000915527344,1234700.0,-0.007407428338531252,-3.7499940395298825,0.33334128062687757,49.48716795029549,67.32966544876341,1.0741893879952897,0.603006329296889,-0.4798782285940639,-1.204145016575609,39.41250350509246,0.3799991607666051,0.8831932321861231,-0.6995008468627937,-2.067765184572849,0.6687634908472617,-1.3836330157178196,-0.015368678007767755,1.9447985042724625,2.380892911476328,-45.72415834166509,0.6841321688550273,12,0.8150005340576172,0.6150016784667969,-0.8174996376037598,-1.2949991226196254,2.7600002288818324,3,0.07894738024981618,-1.2666751438471564,25.649999618530273,-1.4000027743291505,25.81999969482422,-1.7222163353536726,26.399999618530273,0.07894738024981618
10520,2021-12-03,25.739999771118164,25.86000061035156,25.489999771118164,25.60000038146973,877500.0,0.010997670727186826,-1.055556732929239,-1.749952317375504,45.27777866080904,63.548273560644496,0.7210898343997414,0.3794782458785022,-0.6972078142599258,-1.4693544924725686,39.134362596318276,0.4000015258789027,0.7380847670194193,-0.4430001258850105,-1.7622044927982152,0.8762042410281943,-1.1026023093416129,0.2166020575715919,1.5060140166308607,24.80619696568692,-20.763215412162854,0.659602183456602,12,0.5349998474121094,0.3600006103515625,-1.117499828338623,-1.5749998092651332,2.0699996948242223,4,0.06721055002407139,-3.7499940395298825,25.459999084472656,-1.2666751438471564,25.649999618530273,-1.4000027743291505,25.81999969482422,0.06721055002407139
10521,2021-12-06,25.68000030517578,26.01000022888184,25.649999618530273,25.70000076293945,1021900.0,-0.00233098160357037,-7.999809269502283,-0.14286103542232156,24.81481062859129,57.786957400455506,0.6766689263688654,0.49975426275515034,-0.5771661084422774,-1.399872029174567,38.94089241750481,0.36000061035156605,0.5923247292277445,-0.5249996185302734,-1.7916159228669386,0.7416166858063917,-1.158307770698606,0.10830853363805915,1.4199323856568355,26.000022888183594,-14.99641511343237,0.6333081521683332,12,0.5949993133544922,0.47500038146972656,-1.0325002670288086,-1.5150003433227504,2.219999313354492,0,0.07398752320681745,-1.055556732929239,25.739999771118164,-3.7499940395298825,25.459999084472656,-1.2666751438471564,25.649999618530273,0.07398752320681745
10522,2021-12-07,25.899999618530273,26.04999923706055,25.51000022888184,25.690000534057614,1295100.0,0.008566951352806385,1.1176501387506905,-10.499713904255334,32.60071570998791,53.00817729640933,0.3596729959462408,0.3446822656478439,-0.7323616699916613,-1.6114078528540219,39.10663582151291,0.5399990081787109,0.4596062516490562,-0.3350003242492683,-1.5381981700703093,0.8681975215717728,-0.9365992471597906,0.266598598661254,1.065538463139248,76.19050502420477,37.1303036325088,0.6015989229105208,12,0.36500072479248047,0.2550010681152344,-1.2224998474121094,-1.7349996566772425,2.3700008392333984,1,0.07644785989957037,-7.999809269502283,25.68000030517578,-1.055556732929239,25.739999771118164,-3.7499940395298825,25.459999084472656,0.07644785989957037
10523,2021-12-08,26.0,26.209999084472656,25.70000076293945,25.93000030517578,881400.0,0.0038610186464320684,1.0816348773842106,0.3333333333333277,34.51955507860522,47.67392213635762,0.12025435714682686,0.29775194283170947,-0.7718301689119187,-1.7025966745737549,39.15385743632671,0.5099983215332067,0.3162497382741911,-0.25899991989135884,-1.4205764120053281,0.9025765722226105,-0.8397881659483417,0.32178832616562403,0.841895041239475,73.41780403537533,36.66099514287022,0.5807882460569842,12,0.26000022888183594,0.23000049591064453,-1.2925000190734863,-1.835000038146969,3.0699996948242188,2,0.07461540515606213,1.1176501387506905,25.899999618530273,-7.999809269502283,25.68000030517578,-1.055556732929239,25.739999771118164,0.07461540515606213
10524,2021-12-09,25.739999771118164,26.03000068664551,25.70000076293945,25.959999084472656,1001400.0,-0.010000008803147553,-1.2000190736560972,-3.142861035422343,33.5639971699957,43.7428028981828,0.20069768968125956,0.6086475335865025,-0.4659664027082755,-1.431215530713466,39.1307469959443,0.3299999237060618,0.17625571796326867,-0.5315001487731941,-1.6632300471811163,0.6002297496347282,-1.097365097977157,0.03436480043076884,0.9881436729256698,34.72225533594535,-0.377309243483019,0.5658649492039619,12,0.3249998092651367,0.6000003814697266,-1.0249996185302734,-1.5749998092651332,3.25,3,0.08896662532595934,1.0816348773842106,26.0,1.1176501387506905,25.899999618530273,-7.999809269502283,25.68000030517578,0.08896662532595934
10525,2021-12-10,25.920000076293945,25.989999771118164,25.770000457763672,25.790000915527344,1073000.0,0.0069930189112803465,-1.5882260543706312,-0.5909071205014609,35.135154292209506,40.193293967087236,-0.07147301694663355,0.4866781492459751,-0.5854602732307548,-1.593403528760497,39.48361057384568,0.25,0.02146241362397916,-0.37249984741210795,-1.4586208724090355,0.7136211775848196,-0.9155603599105717,0.1705606650863558,0.7034918983298972,58.57150252996565,22.895993582463255,0.5430605124984638,12,0.0,0.4200000762939453,-1.1424999237060547,-1.7550001144409144,3.010000228881836,4,0.08873453820565724,-1.2000190736560972,25.739999771118164,1.0816348773842106,26.0,1.1176501387506905,25.899999618530273,0.08873453820565724
10526,2021-12-13,26.34000015258789,26.540000915527344,25.86000061035156,25.899999618530273,1170700.0,0.016203706599448253,-1.6153930799731282,3.384641342782106,43.712577585926226,39.02914355046967,-0.5597418946371704,0.09186534898209331,-0.9446288013166004,-1.9889763967307594,38.45891176167318,0.6800003051757848,-0.15723586507102283,0.03450021743774556,-1.0471262090009148,1.116126643876406,-0.5063129957815846,0.5753134306570757,-0.9200000762939453,80.58246314467871,42.698180818915674,0.5408132132193301,12,-0.3599996566772461,0.0,-1.4499998092651367,-2.0749998092651367,2.0100002288818395,0,0.055808629644600316,-1.5882260543706312,25.920000076293945,-1.2000190736560972,25.739999771118164,1.0816348773842106,26.0,0.055808629644600316
10527,2021-12-14,26.3700008392334,26.53000068664551,26.31999969482422,26.32999992370605,1196200.0,0.00113897822595721,-5.999872846334914,0.09091106130818756,40.506364259708214,37.7353468151254,-0.5626935613922193,0.009587872128090424,-0.9228336259106946,-1.997320844151396,36.577616193210716,0.21000099182129262,-0.2707782098849947,0.0980009078979478,-0.9279080212294133,1.1239098370253089,-0.41495355666573275,0.6109553724616283,-0.9276007461547842,79.76189935558884,44.21554364235727,0.5129544645636805,12,-0.3900003433227539,-0.030000686645507812,-1.4800004959106445,-2.1050004959106445,2.3699989318847656,1,0.05802042967782306,-1.6153930799731282,26.34000015258789,-1.5882260543706312,25.920000076293945,-1.2000190736560972,25.739999771118164,0.05802042967782306
10528,2021-12-15,26.70000076293945,26.899999618530273,26.5,26.51000022888184,1315300.0,0.012514217413868156,-2.8095021843579984,4.749904634750497,45.34884494597322,37.27553314797848,-0.8136516838891517,-0.35017973019209236,-1.2029051365534436,-2.3057611582876056,34.802535072733995,0.529998779296875,-0.37092585327182803,0.4355008125305133,-0.5746892236633805,1.4456908487244071,-0.06959420556643181,0.9405958306274584,-1.235648653411861,83.33341280626858,51.24716196993087,0.5050950180969462,12,-0.5050010681152308,-0.3200006484985316,-1.740000724792477,-2.4350004196166957,1.889999389648441,2,0.05880148501731264,-5.999872846334914,26.3700008392334,-1.6153930799731282,26.34000015258789,-1.5882260543706312,25.920000076293945,0.05880148501731264
10529,2021-12-16,27.239999771118164,27.290000915527344,26.71999931335449,26.71999931335449,1098500.0,0.020224681376348475,-1.1923119245864195,2.736836821763912,61.40351855621519,39.067282025245824,-1.200891110209593,-0.9075696548369052,-1.6979218632581272,-2.821959307130573,33.32320284568674,0.5900001525878942,-0.3660315612480325,0.9569998741149917,-0.11173495904818154,2.025734707278165,0.4226324575334033,1.49136729069658,-1.7182217612304669,96.71045201639316,58.24191338794103,0.5343674165815872,12,-0.8399991989135742,-0.8599996566772461,-2.2149996757507324,-2.97499942779541,0.8700008392333949,3,0.06718061450376211,-2.8095021843579984,26.70000076293945,-5.999872846334914,26.3700008392334,-1.6153930799731282,26.34000015258789,0.06718061450376211
10530,2021-12-17,27.07999992370605,27.71999931335449,26.959999084472656,27.35000038146973,4195600.0,-0.005873709572558727,-1.9803805705566304,-0.5192311924586537,59.65909398784276,42.93886906516265,-0.9284604323133863,-0.7555936227402213,-1.4922596379183624,-2.6334185276631494,31.94113631269207,0.7600002288818324,-0.3386673706139405,0.777500057220454,-0.335804812358397,1.890804926799305,0.22084762243102674,1.3341524920098813,-1.4521285394799754,65.59140667059758,23.736160359856846,0.5566524347894255,12,-0.4650001525878871,-0.6500005722045863,-1.9724998474121058,-2.8149995803832972,0.8899993896484375,4,0.07053175231880582,-1.1923119245864195,27.239999771118164,-2.8095021843579984,26.70000076293945,-5.999872846334914,26.3700008392334,0.07053175231880582
10531,2021-12-20,27.059999465942386,27.07999992370605,26.65999984741211,26.8700008392334,929200.0,-0.0007385693434274199,2.652181845322093,-0.7036974243772817,70.94593506124464,47.19944899308007,-0.7734584930034494,-0.7537616235398197,-1.4294339409752297,-2.5839053106420415,30.082959744498627,0.42000007629394176,-0.27762916206571475,0.7444995880126974,-0.39892985596958397,1.8879290319949789,0.17278486602155496,1.31621431000384,-1.2647578473860364,52.857140910868594,6.002813292680386,0.5717147219911408,12,-0.34999942779541726,-0.4899997711181676,-1.8799991607666051,-2.7949991226196325,1.0500011444091726,0,0.06910572343458354,-1.9803805705566304,27.07999992370605,-1.1923119245864195,27.239999771118164,-2.8095021843579984,26.70000076293945,0.06910572343458354
10532,2021-12-21,27.059999465942386,27.10000038146973,26.79999923706055,27.040000915527344,938500.0,0.0,4.999999999999574,0.10525628927662443,75.26880617789345,51.72714355966765,-0.6611335701134706,-0.7695914118829812,-1.3908838005916344,-2.55425260716547,28.133379211235027,0.3000011444091797,-0.21047804812126714,0.7294996261596722,-0.44590586632988405,1.9049051186492285,0.14179687991489587,1.3172023724044486,-1.1107772318021851,45.90162140359093,-6.351126205273879,0.5877027462447781,12,-0.34999942779541726,-0.4899997711181676,-1.3524994850158727,-2.3049993515014684,1.2300014495849574,1,0.047671875128856955,2.652181845322093,27.059999465942386,-1.9803805705566304,27.07999992370605,-1.1923119245864195,27.239999771118164,0.047671875128856955
10533,2021-12-22,27.059999465942386,27.270000457763672,26.93000030517578,27.09000015258789,717900.0,0.0,-1.344836658050683,-1.5001430615160078,80.76923359075211,56.97216982864059,-0.5531274516007727,-0.803709728478136,-1.3554073559214252,-2.524458538728421,26.041159630911025,0.3400001525878906,-0.06575547248789348,0.7249996185302763,-0.4613526826921408,1.9113519197526934,0.13182346791906951,1.318175769141483,-0.9691150654650436,37.73583208126075,-19.965095196561876,0.5931761506112077,12,-0.31499958038330433,-0.4899997711181676,-0.8524990081787145,-1.8599987030029332,1.0699996948242152,2,0.06208426970925185,4.999999999999574,27.059999465942386,2.652181845322093,27.059999465942386,-1.9803805705566304,27.07999992370605,0.06208426970925185
10534,2021-12-23,26.88999938964844,27.11000061035156,26.809999465942386,27.04999923706055,593200.0,-0.006282338494053019,1.1428454653206939,5.33320617966876,73.09236394053679,61.189637567343624,-0.22668304885030466,-0.6787481434569393,-1.1621357013518185,-2.3242327653426855,23.751323150075663,0.3000011444091726,0.04360156524811032,0.5614995956420934,-0.6103863885047964,1.7333855797889832,-0.024443396431351516,1.1474425877155383,-0.6687857961409271,21.69808095439496,-38.50468297930786,0.5859429920734442,12,-0.09999942779541726,-0.3199996948242223,-0.6824989318847692,-1.689998626708988,1.2000007629394496,3,0.06322055788494674,-1.344836658050683,27.059999465942386,4.999999999999574,27.059999465942386,2.652181845322093,27.059999465942386,0.06322055788494674
10535,2021-12-27,27.1200008392334,27.1299991607666,26.770000457763672,26.8799991607666,471500.0,0.008553419665509487,1.76923866954238,-1.5000119209403238,77.06766135549304,64.89575798618438,-0.3001248071574629,-0.9030695271413336,-1.3621669351930272,-2.509271156300713,22.5383899267034,0.3599987030029297,0.15540675617175737,0.7585009574890123,-0.46501049769817016,1.9820124126761947,0.14674522989542282,1.3702566850826017,-0.7788843881381275,75.40992320584336,10.431270305687477,0.6117557275935912,12,-0.10000133514404297,-0.5500011444091797,-0.9125003814697266,-1.9200000762939453,1.3199996948242152,0,0.036504415209529295,1.1428454653206939,26.88999938964844,-1.344836658050683,27.059999465942386,4.999999999999574,27.059999465942386,0.036504415209529295
10536,2021-12-28,27.43000030517578,27.440000534057614,27.09000015258789,27.09000015258789,646100.0,0.011430658419962825,-1.0588248493756032,1.416657394897878,77.8181750084791,69.0415147360478,-0.4908677518465332,-1.193119277021939,-1.6273375320848444,-2.7757208948900605,22.102573669797703,0.350000381469723,0.3111024392996633,1.0170003890991204,-0.2967184936747387,2.3307192718729794,0.3601409477121926,1.6738598304860481,-0.9785732250997725,98.50742869506107,33.503375176022644,0.6568594413869289,12,-0.32000064849853516,-0.8600006103515625,-1.2224998474121094,-2.229999542236328,1.1499996185302699,1,0.019686438285485997,1.76923866954238,27.1200008392334,1.1428454653206939,26.88999938964844,-1.344836658050683,27.059999465942386,0.019686438285485997
10537,2021-12-29,27.440000534057614,27.489999771118164,27.29999923706055,27.459999084472656,631600.0,0.00036457268576639557,3.750017881410397,-0.05881923952923214,77.06766135549302,72.56582767043889,-0.37227565351363623,-1.1336532646901034,-1.5885669963963736,-2.7413517698586922,22.885470232958227,0.19000053405761363,0.46333341963636343,0.9460005760192836,-0.41276690418714423,2.3047680562257113,0.26661683591607144,1.6253843161224957,-0.8870876753193251,93.05565489672443,27.913137088192173,0.6793837401032132,12,-0.25000095367431285,-0.8700008392333949,-1.212500095367428,-2.2399997711181605,0.6999988555908274,2,0.0244169119261628,-1.0588248493756032,27.43000030517578,1.76923866954238,27.1200008392334,1.1428454653206939,26.88999938964844,0.0244169119261628
10538,2021-12-30,27.420000076293945,27.46999931335449,27.270000457763672,27.399999618530273,533700.0,-0.0007288796419243626,2.3333439298090837,-1.0000953743441237,84.71072165500998,75.15551690363831,-0.26753715223941654,-1.0268994609239712,-1.5177331487445471,-2.676009143311507,24.01331713651442,0.19999885559081676,0.566780525424118,0.8375000953674316,-0.5203757709776724,2.1953759617125357,0.15856216219487962,1.5164380285399837,-0.773720301186362,90.27781089150089,20.407976640063325,0.678937933172552,12,-0.23000049591064453,-0.8500003814697266,-1.1924996376037598,-2.219999313354492,0.8400001525878942,3,0.0317286957262104,3.750017881410397,27.440000534057614,-1.0588248493756032,27.43000030517578,1.76923866954238,27.1200008392334,0.0317286957262104
10539,2021-12-31,27.46999931335449,27.57999992370605,27.29999923706055,27.45000076293945,608800.0,0.001823458676930123,1.3333412806268232,0.9999046347510967,83.84276457163817,77.84259141294892,-0.3145592171296201,-0.9682355414680295,-1.523007019718353,-2.6807134910654824,25.720927018463158,0.2800006866455007,0.6903906552250518,0.7869993209838846,-0.5175529822525142,2.0915516242202834,0.13472316936568518,1.439275472602084,-0.7378219751871526,86.41966878044984,14.496052207528138,0.6522761516181992,12,-0.3499994277954066,-0.8999996185302699,-1.242498874664303,-2.2699985504150355,1.0,4,0.02402620545721157,2.3333439298090837,27.420000076293945,3.750017881410397,27.440000534057614,-1.0588248493756032,27.43000030517578,0.02402620545721157
10540,2022-01-03,27.46999931335449,27.479999542236328,27.11000061035156,27.3700008392334,650300.0,0.0,5.166703754331369,5.000286123032726,80.21386774430135,78.87236171106633,-0.2832017045792483,-0.8769443403812076,-1.4751028688314278,-2.636874830343494,27.1925053218234,0.3699989318847692,0.7810426437972708,0.7004993438720675,-0.569750774438031,1.970749462182166,0.06537428471702,1.335624403027115,-0.6587962171721813,77.55088536050836,6.444852846793182,0.6351250591550488,1,-0.29499912261962535,-0.8999996185302699,-1.0849986076354945,-2.2699985504150355,0.8000011444091832,0,0.022570107562106534,1.3333412806268232,27.46999931335449,2.3333439298090837,27.420000076293945,3.750017881410397,27.440000534057614,0.022570107562106534
10541,2022-01-04,27.57999992370605,27.84000015258789,27.38999938964844,27.38999938964844,1073500.0,0.004004390720828477,-3.7368368217639305,1.900034332799264,81.02560541178192,79.51200607038727,-0.3483119036267901,-0.8825522788476441,-1.536867689824195,-2.6995570068307124,28.644276592777974,0.4500007629394496,0.769646766260589,0.715499973297117,-0.49443205648751487,1.9254320030817489,0.11053395840480107,1.320465988189433,-0.6960931301499684,64.383507956,-5.395144620278458,0.604966014892315,1,-0.2749996185302699,-0.9499998092651332,-1.064999103546139,-2.379999160766598,0.5100002288818395,1,0.031182038170071147,5.166703754331369,27.46999931335449,1.3333412806268232,27.46999931335449,2.3333439298090837,27.420000076293945,0.031182038170071147
10542,2022-01-05,27.8799991607666,28.020000457763672,27.709999084472656,27.76000022888184,1241600.0,0.010877419792981513,-1.8181786655569427,0.6315715504693118,80.72912372234991,79.50754941834258,-0.580843841028134,-1.0820884749321138,-1.7880191802828307,-2.9734846406704776,30.602216036823847,0.44000053405762074,0.7852978706852056,0.916499233245851,-0.2851357538927921,2.118134220384494,0.3156817396765277,1.5173167268151744,-0.9004830313073384,84.61523950853282,15.86746105889452,0.6008174935693221,1,-0.4849987030029297,-1.159998893737793,-1.4999990463256836,-2.6799983978271484,0.05000114440917969,2,0.025107632138113845,-3.7368368217639305,27.57999992370605,5.166703754331369,27.46999931335449,1.3333412806268232,27.46999931335449,0.025107632138113845
10543,2022-01-06,27.940000534057614,28.1299991607666,27.75,27.899999618530273,791200.0,0.0021521296663253864,-1.2352881778096916,0.3333439298089258,74.30554083838445,79.64234685143677,-0.5619888506290529,-1.0427607247448378,-1.7965012912855016,-3.011271634222961,32.40204352428441,0.37999916076660156,0.772105443424902,0.8795005798339801,-0.30777341165611816,2.0667745713240784,0.2858635840889292,1.473137575579031,-0.8356262852018226,81.37265718351496,15.494334616893653,0.5936369957450494,1,-0.4900007247924769,-1.1650009155273402,-1.6800003051757777,-2.7399997711181605,0.10999870300293679,3,0.007158155038223368,-1.8181786655569427,27.8799991607666,-3.7368368217639305,27.57999992370605,5.166703754331369,27.46999931335449,0.007158155038223368
10544,2022-01-07,28.03000068664551,28.1299991607666,27.75,27.81999969482422,816800.0,0.0032211936602575264,-1.171421409147634,5.249904634751652,84.67149118166338,80.48721683212237,-0.5288926566294663,-1.0038723349703425,-1.816432809225816,-3.087090455420377,34.299135925618216,0.37999916076660156,0.7532515875658774,0.8550006866455107,-0.23366808020077556,1.9436694534917969,0.3106663032223693,1.399335070068652,-0.7820389501222067,90.19621409457883,23.278550805692674,0.5443343834231427,1,-0.42000102996826527,-1.255001068115238,-1.8050003051757848,-2.8299999237060582,0.0999984741210902,4,0.00820547758123702,-1.2352881778096916,27.940000534057614,-1.8181786655569427,27.8799991607666,-3.7368368217639305,27.57999992370605,0.00820547758123702
10545,2022-01-10,28.21999931335449,28.3799991607666,27.989999771118164,28.0,2819400.0,0.006778402499272751,-2.249998013176613,1.0476108300560047,87.66231031800696,81.58100964429212,-0.6106653481015876,-1.067454873889563,-1.9398027191807117,-3.2519189758500566,36.412895790382905,0.3899993896484375,0.7303735457325793,0.9299993515014613,-0.08382067098170509,1.9438193739846277,0.4230893402598781,1.4369093627430445,-0.8485523374371233,83.83839551483933,14.516663255306952,0.5069100112415831,1,-0.4749994277954066,-1.2849998474121058,-2.0449991226196254,-2.994998931884762,-0.2999992370605433,0,0.008858965488411474,-1.171421409147634,28.03000068664551,-1.2352881778096916,27.940000534057614,-1.8181786655569427,27.8799991607666,0.008858965488411474
10546,2022-01-11,27.809999465942386,28.28000068664551,27.670000076293945,28.170000076293945,1822700.0,-0.014528697993910988,1.1034437399699952,-1.636371517994167,69.23076170671467,80.71024301665008,-0.1576752505336536,-0.5709527703013357,-1.4626960716720951,-2.821432360738857,37.24057205301203,0.610000610351566,0.7427014182277354,0.4464995384216337,-0.48731576823880474,1.3803148450820721,-0.020408114908587294,0.9134071917518547,-0.27718414044914397,19.718249320338774,-50.3945234776819,0.4669076533302199,1,-0.06499958038330433,-0.8649997711181676,-1.6224994659423864,-2.504999160766605,0.5200004577636648,1,0.0165408486391605,-2.249998013176613,28.21999931335449,-1.171421409147634,28.03000068664551,-1.2352881778096916,27.940000534057614,0.0165408486391605
10547,2022-01-12,27.899999618530273,28.10000038146973,27.5,27.75,2700900.0,0.003236251503640153,1.1818150291823581,-0.4166649006061161,70.5882297942684,79.14107725434546,-0.19619447998161377,-0.5696588437671579,-1.488962853316675,-2.8878193472015923,37.9339480805317,0.6000003814697301,0.7264994113376773,0.459999752044677,-0.3767607991062647,1.2967603031956187,0.04161947646920794,0.8783800276201461,0.4799995422363281,45.45454545454545,-27.565907215165268,0.4183802755754706,1,-0.1549997329711914,-0.9549999237060547,-1.6849994659423828,-2.544999122619629,0.7700004577636719,2,0.006810055077256072,1.1034437399699952,27.809999465942386,-2.249998013176613,28.21999931335449,-1.171421409147634,28.03000068664551,0.006810055077256072
10548,2022-01-13,28.270000457763672,28.51000022888184,27.790000915527344,27.920000076293945,1858400.0,0.013261679006893567,-1.3606585056986187,2.3333418104599266,80.80357218883445,78.80338921181172,-0.4838220070289978,-0.8601065888783239,-1.7970315425785017,-3.2287819911689795,38.28478493972119,0.7199993133544957,0.6930014761403029,0.7515006065368652,-0.08752845650749208,1.5905296695812225,0.3319860750146866,1.171015138059044,-0.7700004577636719,76.23765180886456,-3.1394597647468316,0.41951453152217805,1,-0.46000003814697266,-1.1649999618530273,-2.059999942779541,-2.8550004959106445,0.1399993896484375,3,-0.012026888824988258,1.1818150291823581,27.899999618530273,1.1034437399699952,27.809999465942386,-2.249998013176613,28.21999931335449,-0.012026888824988258
10549,2022-01-14,29.06999969482422,29.190000534057614,28.13999938964844,28.29999923706055,3316700.0,0.02829852225350238,1.0792057892629723,2.199998910087673,84.69749512811507,79.30157003223546,-1.154389728185457,-1.5979026264873895,-2.535486559959729,-3.986972375714327,38.40084012869303,1.0500011444091726,0.6869928177057432,1.45999984741211,0.38335780798616526,2.536641886838055,0.9216788276991394,1.9983208671250807,-1.5699996948242188,92.89936086911888,12.482566253937279,0.5383210197129723,1,-0.7799997329711914,-1.6249990463256871,-2.8249993324279785,-3.594999313354492,-0.6000003814697301,4,-0.0350877354135396,-1.3606585056986187,28.270000457763672,1.1818150291823581,27.899999618530273,1.1034437399699952,27.809999465942386,-0.0350877354135396
10550,2022-01-18,28.989999771118164,29.209999084472656,28.51000022888184,28.86000061035156,2627600.0,-0.0027519753885755227,1.4561458692356732,0.1688299785485387,80.23254868359697,79.21345261799269,-0.934361333766617,-1.441373478921836,-2.3861884070935275,-3.864405998164287,38.022862331354965,0.6999988555908168,0.670773016834552,1.28449993133545,0.07514205173885102,2.493857810932049,0.6798209915371523,1.8891788711337476,-1.4223997497558578,87.13453619056543,8.634053033410936,0.6046789397982986,1,-0.6350002288818359,-1.5,-2.7874999046325684,-3.4999990463256836,-2.1199989318847656,1,-0.029665423150791237,1.0792057892629723,29.06999969482422,-1.3606585056986187,28.270000457763672,1.1818150291823581,27.899999618530273,-0.029665423150791237
10551,2022-01-19,28.93000030517578,29.729999542236328,28.920000076293945,29.04999923706055,3530400.0,-0.0020696607939321154,-10.571471389645776,-0.9230746658450364,78.32700088550347,78.94655008056529,-0.7406087120386076,-1.3007871253704621,-2.2551919718917546,-3.7593617630813974,38.64003082266563,0.8099994659423828,0.6626675513000357,1.131000423431395,-0.1549545798461942,2.4169554267089843,0.48802292179259865,1.7739779250701915,-1.2638563400268552,64.12558738652129,-12.016007554969605,0.6429775016387953,1,-0.3150005340576172,-1.135000228881836,-2.8000001907348633,-3.354999542236328,-1.1200008392333949,2,-0.03491186374792876,1.4561458692356732,28.989999771118164,1.0792057892629723,29.06999969482422,-1.3606585056986187,28.270000457763672,-0.03491186374792876
10552,2022-01-20,28.35000038146973,28.88999938964844,28.290000915527344,28.78000068664551,1288600.0,-0.020048389823289603,-1.1818156597007734,3.583367771878967,64.57681356645662,77.86558038368443,-0.09714359766847736,-0.6526500557749095,-1.6114051830553926,-3.140585524716787,38.70049931379247,0.6399993896484375,0.6719280753975099,0.48650045394897745,-0.7725096921326973,1.7455106000306522,-0.14300461909185813,1.116005526989813,-0.5187479701538109,28.865972286401565,-43.60844526687607,0.6295050730408369,1,0.26499938964843395,-0.3250007629394567,-2.1900000572204625,-2.774999618530277,-0.9400005340576207,3,-0.0007054835095082757,-10.571471389645776,28.93000030517578,1.4561458692356732,28.989999771118164,1.0792057892629723,29.06999969482422,-0.0007054835095082757
10553,2022-01-21,28.739999771118164,28.84000015258789,28.5,28.53000068664551,1597600.0,0.013756592042353022,-1.5185153788553103,-0.48836961728854233,67.98868125978004,76.0119348368085,-0.40423924813502765,-0.9595303491280411,-1.938863115607198,-3.492340549403096,38.54379659521864,0.4899997711181605,0.6830046002180019,0.7924998283386238,-0.4649642057184913,2.049963862395739,0.16376781131006624,1.4212318453671813,-0.7568475893286113,37.7358694270036,-31.612422258465635,0.6287320170285574,1,-0.125,-0.625,-2.5799994468688965,-3.164999008178711,-1.4400005340576136,4,-0.0024356191851665487,-1.1818156597007734,28.35000038146973,-10.571471389645776,28.93000030517578,1.4561458692356732,28.989999771118164,-0.0024356191851665487
10554,2022-01-24,28.59000015258789,29.0,28.13999938964844,28.770000457763672,1841500.0,-0.005219193449020554,1.6875044703526103,-0.8571480472298056,65.21740933222567,73.51805694949947,-0.18601100353632916,-0.7121532719642225,-1.7258084195203196,-3.3050595369987654,38.433839434777475,0.860000610351559,0.6743938196924262,0.5575001716613777,-0.6266738914267762,1.7416742347495315,-0.034586859882697496,1.1495872032054528,-0.4671001819625964,28.301932060008138,-38.356064982995576,0.5920870315440765,1,0.024999618530273438,-0.3950004577636719,-2.3025002479553223,-2.875,-0.9600009918212891,0,-0.006295918300633141,-1.5185153788553103,28.739999771118164,-1.1818156597007734,28.35000038146973,-10.571471389645776,28.93000030517578,-0.006295918300633141
10555,2022-01-25,28.11000061035156,28.5,27.90999984741211,28.5,2074700.0,-0.016789070992463184,2.025646543291991,2.1666596024244678,56.54322266779383,72.1083303896194,0.3092670615403641,-0.1625148085924195,-1.1873537638300924,-2.7913090127288918,38.26289898237435,0.6800003051757812,0.6822497461293722,0.028000640869137783,-1.0755935534423777,1.1315948351806533,-0.5237964562866182,0.5797977380248938,1.6199989318847692,10.989054751394685,-53.645138378856124,0.5517970971557576,1,0.5049991607666051,0.0849990844726598,-1.720000267028805,-2.289999961853024,-0.4600009918212855,1,0.012806783891365692,1.6875044703526103,28.59000015258789,-1.5185153788553103,28.739999771118164,-1.1818156597007734,28.35000038146973,0.012806783891365692
10556,2022-01-26,27.96999931335449,28.270000457763672,27.8700008392334,27.959999084472656,1462300.0,-0.004980480041167801,-3.210595002660295,-0.025641652646807823,51.15681448212285,69.94928424382543,0.5300964235270449,0.02109782947032457,-1.0080169546500564,-2.618826533028983,37.61957819079148,0.39999961853027344,0.666173497009904,-0.13900060653686808,-1.201072199964333,0.9230709868905969,-0.6700364032506023,0.39203519017686617,1.723600234985355,8.849429060925171,-51.05729211785574,0.5310357967137325,1,0.7900009155273473,0.22500038146973012,-1.4474997520446742,-1.9899997711181605,-1.019998550415039,2,-0.03932779768056294,2.025646543291991,28.11000061035156,1.6875044703526103,28.59000015258789,-1.5185153788553103,28.739999771118164,-0.03932779768056294
10557,2022-01-27,28.11000061035156,28.540000915527344,27.8799991607666,28.1299991607666,2028300.0,0.005005409382696113,-1.7499990065922537,-1.9998092695032592,52.141059265704286,66.76456058569985,0.47272893783027214,-0.0697091252266766,-1.13719333534074,-2.7215303543319997,37.01616486075617,0.6600017547607422,0.6260838884917703,-0.03249931335449574,-1.0469192563408676,0.9819206296318761,-0.5397092848476817,0.4747106581386902,1.510654989624026,21.238933571892435,-34.46733074898829,0.5072099714931858,1,0.6899995803833043,0.13999938964844105,-1.4700007438659632,-1.985000610351559,-2.3100013732910085,3,-0.010672399071336103,-3.210595002660295,27.96999931335449,2.025646543291991,28.11000061035156,1.6875044703526103,28.59000015258789,-0.010672399071336103
10558,2022-01-28,28.290000915527344,28.290000915527344,27.809999465942386,28.0,1031200.0,0.006403425872196555,2.3103443739969762,-14.50109680495689,53.201973683283285,63.26505820294077,0.33063372073038977,-0.19098094837499602,-1.297928696387249,-2.857858001449067,36.41985198939258,0.4800014495849574,0.6483118905680776,0.10400094985961772,-0.8529550342268486,1.060956933946084,-0.3744770421836172,0.5824789419028527,1.2606284940185546,40.33623816522743,-10.552580107411657,0.47847799204323355,1,0.4799985885620117,-0.04000091552734375,-1.650001049041748,-2.1650009155273438,-3.2600002288818324,4,-0.031106434769757607,-1.7499990065922537,28.11000061035156,-3.210595002660295,27.96999931335449,2.025646543291991,28.11000061035156,-0.031106434769757607
10559,2022-01-31,28.1299991607666,28.239999771118164,27.739999771118164,28.1200008392334,1308200.0,-0.005655770575564878,3.3478347403512845,0.03447686196101129,48.88337351541642,59.78181651758738,0.3836152620107285,0.022136517043204407,-1.120768803631222,-2.657864059504199,35.577613099566186,0.5500011444091797,0.6586820391820929,-0.08900079727172994,-0.9856121670098297,0.8076105724663698,-0.5373064821407816,0.3593048875973217,1.3161924521630866,48.7498539688292,1.9451223807416653,0.4483056848690502,1,0.6050004959106445,0.12000083923339844,-1.4724993705749512,-2.0049991607666016,-2.7799987792968714,0,-0.029505863791978615,2.3103443739969762,28.290000915527344,-1.7499990065922537,28.11000061035156,-3.210595002660295,27.96999931335449,-0.029505863791978615
10560,2022-02-01,28.09000015258789,28.3700008392334,27.76000022888184,28.270000457763672,863400.0,-0.0014219342115906475,2.2105205039401508,-18.003052270125906,53.82514415848701,57.059387992363334,0.3157255706205504,0.11696275469202533,-1.0579198501545797,-2.570993244157986,35.37583784671161,0.610000610351559,0.6082389774314763,-0.15999984741210938,-0.9878061668230522,0.6678064719988335,-0.573903007117579,0.2539033122933603,1.2196961129968749,43.74998509886012,-6.213280725146419,0.41390315970547076,2,0.2799997329711914,0.15999984741210938,-1.4100003242492676,-1.9650001525878906,-3.2000007629394496,1,-0.016375969716002636,3.3478347403512845,28.1299991607666,2.3103443739969762,28.290000915527344,-1.7499990065922537,28.11000061035156,-0.016375969716002636
10561,2022-02-02,28.440000534057614,28.479999542236328,27.88999938964844,28.03000068664551,1348700.0,0.012459963672783347,1.4081743869209664,-2.277773068282926,56.887763294261866,56.205049073230576,-0.12414609822490164,-0.17423834842493235,-1.3840782644499754,-2.8725687518685383,34.69124512007025,0.5900001525878871,0.4655511854932186,0.1470005035400348,-0.6214868329152168,0.9154878399952864,-0.237243164687591,0.5312441717676606,0.744120011969823,87.4999701977198,35.439338478885375,0.3842436682276261,2,-0.0700006484985316,-0.03000068664550426,-1.6450009346008265,-2.3150005340576136,-4.1100006103515625,2,-0.027777809447693036,2.2105205039401508,28.09000015258789,3.3478347403512845,28.1299991607666,2.3103443739969762,28.290000915527344,-0.027777809447693036
10562,2022-02-03,28.57999992370605,28.65999984741211,28.36000061035156,28.440000534057614,1569500.0,0.0049226226096861225,-1.0000000000000238,0.3414620530522301,54.20053416091917,54.6730327289127,-0.25489386668806446,-0.27310899649791764,-1.4968278272000468,-2.9615601885745235,33.82688025496798,0.2999992370605504,0.34736056534309867,0.25199985504150035,-0.5008920994291977,1.0048918095121984,-0.12444612219384865,0.6284458322768494,0.4885909603286436,91.30435684002076,40.55450541353221,0.3764459772353487,2,-0.2100000381469691,-0.15999984741210582,-1.7400002479553187,-2.454999923706051,-4.04999923706054,3,-0.05703286092084903,1.4081743869209664,28.440000534057614,2.2105205039401508,28.09000015258789,3.3478347403512845,28.1299991607666,-0.05703286092084903
10563,2022-02-04,28.13999938964844,28.46999931335449,27.8700008392334,28.45000076293945,1300300.0,-0.015395400113092594,2.428577656675799,-2.2143051771116657,36.03603913212822,51.43065826223521,0.10174581641534886,0.19251346178861084,-1.0408984124082288,-2.472113445431763,32.36723562315807,0.7099990844726527,0.21846155757918595,-0.19800062179565003,-0.9343244265818349,0.5383231829905348,-0.5661625241887442,0.17016128059744418,0.8223042053529319,43.478215799894656,-1.8598665013323554,0.3681619023930927,2,0.060000419616695666,0.28000068664550426,-1.2599997520446813,-2.014999389648441,-3.3299999237060547,4,-0.08315565754591603,-1.0000000000000238,28.57999992370605,1.4081743869209664,28.440000534057614,2.2105205039401508,28.09000015258789,-0.08315565754591603
10564,2022-02-07,28.26000022888184,28.36000061035156,27.8799991607666,28.26000022888184,1392600.0,0.004264422240092269,3.7999961853175916,-0.0,39.16915508486281,49.50020630857621,-0.07821321374381895,0.09552469891930926,-1.1448594646050019,-2.5377958215215237,30.828709981702694,0.4800014495849574,0.1644668319559699,-0.08949975967406942,-0.8126356111653799,0.633636091817241,-0.45106768541972286,0.272068166071584,0.6045190602088759,55.555579103079744,14.863993577403939,0.36156792574565433,2,-0.06000041961670277,0.15999984741210582,-1.3800005912780797,-2.1350002288818395,-3.0200004577636754,0,-0.11429580736291911,2.428577656675799,28.13999938964844,-1.0000000000000238,28.57999992370605,1.4081743869209664,28.440000534057614,-0.11429580736291911
10565,2022-02-08,28.46999931335449,28.56999969482422,28.239999771118164,28.38999938964844,1703100.0,0.0074309654200932496,1.3571365317674948,100.0,43.46589939284574,48.645660187545424,-0.25901435794959937,-0.09990698213829319,-1.3179945685823178,-2.6909055113987215,29.00939653716968,0.3299999237060547,0.06054363560390641,0.10799932479858043,-0.614353642725515,0.8303522923226758,-0.25317715896346726,0.4691758085606281,0.30455841429842323,75.94926929140658,36.64301900401259,0.3611764837620471,2,-0.2699995040893519,-0.04999923706054332,-1.6249995231628382,-2.3449993133544886,-3.2899990081787074,1,-0.10958900622176182,3.7999961853175916,28.26000022888184,2.428577656675799,28.13999938964844,-1.0000000000000238,28.57999992370605,-0.10958900622176182
10566,2022-02-09,28.270000457763672,28.61000061035156,28.209999084472656,28.46999931335449,1349100.0,-0.007024898504194965,-1.4999970197826604,-2.499988079059854,48.726116390738966,48.266222090327055,-0.013393575101879662,0.14368792928096497,-1.0807614232023468,-2.4360397382523935,28.167856662390346,0.4000015258789027,-0.03423296413852128,-0.11499958038330149,-0.7911652229837749,0.5611660622171719,-0.4530824016835382,0.2230832409169352,0.42179263336646144,50.632926673217646,9.592711770472519,0.338082821300237,2,-0.07000064849853516,0.28999900817871094,-1.3975005149841309,-2.145000457763672,-2.9400005340576207,2,-0.11956140832629503,1.3571365317674948,28.46999931335449,3.7999961853175916,28.26000022888184,2.428577656675799,28.13999938964844,-0.11956140832629503
10567,2022-02-10,28.09000015258789,28.3799991607666,27.989999771118164,28.1200008392334,1724500.0,-0.006367184374287738,-2.3912776667468303,0.15000429155898298,38.907864715053336,46.67798776052373,0.18268230606604874,0.3569536366999202,-0.8461527653362211,-2.1979897518339655,27.609235539537654,0.3899993896484375,-0.06437297199745018,-0.3044999122619636,-0.9568954013574462,0.347895576833519,-0.6306976568097049,0.021697832285777707,0.5256494729412857,29.72964613516934,-11.244052099986277,0.32619774454774203,2,0.1099996566772461,0.5249996185302734,-1.122499942779541,-1.9049997329711914,-3.0,3,-0.13385547199918535,-1.4999970197826604,28.270000457763672,1.3571365317674948,28.46999931335449,3.7999961853175916,28.26000022888184,-0.13385547199918535
10568,2022-02-11,27.93000030517578,28.149999618530273,26.959999084472656,27.979999542236328,2075400.0,-0.005695971753042817,5.102576391877617,1.6666030898340645,38.775522120035646,45.55489316103697,0.31988512572663197,0.5166651917093503,-0.6267974224573081,-1.9813989781950738,26.490905477123363,1.1900005340576172,-0.060430654129895345,-0.44749975204467773,-1.130553926022774,0.23555442193341847,-0.7890268390337241,-0.10597266505563141,0.6800003051757777,58.787898404302176,15.541634602038336,0.3415270869890477,2,-0.12000083923339844,0.41499900817871094,-0.872499942779541,-1.6549997329711914,-2.7100009918212926,4,-0.1217328886996184,-2.3912776667468303,28.09000015258789,-1.4999970197826604,28.270000457763672,1.3571365317674948,28.46999931335449,-0.1217328886996184
10569,2022-02-14,28.04999923706055,28.239999771118164,27.6200008392334,28.059999465942386,1449300.0,0.004296417134751485,2.351337976256205,0.20000762951094836,48.83718351342253,45.000675311585354,0.20936140025697725,0.33342729426096795,-0.6786974568403572,-2.0440136990834965,24.43201278129148,0.6199989318847656,-0.06834454473877827,-0.2765007972717264,-0.8906935090537615,0.3376919145103088,-0.5835971531627422,0.03059555861928942,0.3950012207031186,66.06055421720208,17.96008941938372,0.30709635589101697,2,-0.23999977111816762,0.29500007629394176,-0.9374995231628453,-1.7199993133544957,-3.0499992370605504,0,-0.11550801637232755,5.102576391877617,27.93000030517578,-2.3912776667468303,28.09000015258789,-1.4999970197826604,28.270000457763672,-0.11550801637232755
10570,2022-02-15,28.1299991607666,28.270000457763672,27.979999542236328,28.1299991607666,1223500.0,0.0028520472685200637,1.0714159207640224,-0.0,53.1745995703926,44.588101564488774,0.15157136620127432,0.19572997929199687,-0.697291465239573,-2.068615376625509,22.219081149317706,0.29000091552734375,-0.09413649563976989,-0.1535008430480964,-0.6872573229715009,0.38025563687530806,-0.42037908300979865,0.11337739691360582,0.1665011596679662,70.90902995806164,17.10647351894825,0.26687823996170196,2,-0.31999969482421875,0.21500015258789062,-0.9374995231628418,-1.7999992370605469,-3.179998397827152,1,-0.10273727251578346,2.351337976256205,28.04999923706055,5.102576391877617,27.93000030517578,-2.3912776667468303,28.09000015258789,-0.10273727251578346
10571,2022-02-16,27.920000076293945,28.31999969482422,27.75,28.09000015258789,1022200.0,-0.0074653071716243025,-1.2352919177072932,-100.0,46.33203353695587,43.71382371738176,0.31296269213988026,0.34381003204615723,-0.42512635816823163,-1.8054734874470455,19.505688313354447,0.5699996948242188,-0.09213509814661336,-0.31299991607665945,-0.7755831521409142,0.14958331998759533,-0.5442915341087868,-0.08170829804453206,-0.9600009918212891,67.60570001705868,9.284025582188434,0.2312916180321277,2,-0.13500022888183594,0.4249992370605469,-0.5800004005432129,-1.4650001525878906,-2.659999847412106,2,-0.09813752735067571,1.0714159207640224,28.1299991607666,2.351337976256205,28.04999923706055,5.102576391877617,27.93000030517578,-0.09813752735067571
10572,2022-02-17,28.32999992370605,28.43000030517578,27.78000068664551,27.8799991607666,1006900.0,0.014684808248271564,-1.0000058687857005,-2.6470621234390395,50.7092028291007,45.34417523926757,-0.15223851609796313,-0.0714271325529019,-0.7740065407215617,-2.1589278593672674,18.178786828091695,0.6499996185302699,-0.09962783758178162,0.09799995422362784,-0.3636037339812539,0.5596036424285096,-0.13280188987881303,0.3288017983260687,-1.3428008270263625,93.19725861030929,31.253852459727533,0.23080184410244162,2,-0.5450000762939418,0.014999389648441053,-0.9850001335144007,-1.850000381469723,-3.0699996948242116,3,-0.10589481143943291,-1.2352919177072932,27.920000076293945,1.0714159207640224,28.1299991607666,2.351337976256205,28.04999923706055,-0.10589481143943291
10573,2022-02-18,28.670000076293945,28.739999771118164,28.28000068664551,28.28000068664551,1743400.0,0.012001417349224441,-1.3589733557651174,0.8666638409697781,59.00002670291488,47.547605419051145,-0.4572349715605881,-0.4394723491393009,-1.0508998462921042,-2.443184508395561,16.555461720695725,0.4599990844726527,-0.14175687434002882,0.44150009155273295,-0.0046897738212940965,0.88768995692676,0.2184051588657212,0.6645950242397447,-1.6250889312744121,93.75002128739344,28.89276141216179,0.22309493268701322,2,-0.8200006484985352,-0.3250007629394531,-1.325000286102295,-2.135000228881836,-2.639999389648434,4,-0.12486919826227039,-1.0000058687857005,28.32999992370605,-1.2352919177072932,27.920000076293945,1.0714159207640224,28.1299991607666,-0.12486919826227039
10574,2022-02-22,28.40999984741211,28.78000068664551,28.35000038146973,28.70000076293945,2027000.0,-0.009068720899544691,-1.0975632449129962,-0.7435932548221738,54.9689433635469,48.82572141579571,-0.1941350659689327,-0.20411373582872017,-0.7211310024250679,-2.134773598941308,15.642160139618493,0.43000030517578125,-0.18937077771661137,0.19049987792968892,-0.23159900151246404,0.6125987573718419,-0.02054956179138756,0.4015493176507654,-1.263383384826657,64.07761237146215,-3.3070773897922123,0.21104943972107584,2,-0.5399999618530273,-0.06500053405761719,-0.9524993896484375,-1.8099994659423828,-2.610000610351559,1,-0.1122844263002768,-1.3589733557651174,28.670000076293945,-1.0000058687857005,28.32999992370605,-1.2352919177072932,27.920000076293945,-0.1122844263002768
10575,2022-02-23,28.46999931335449,28.6200008392334,28.3700008392334,28.479999542236328,1502900.0,0.002111913631278828,-1.3809843867791716,0.03448343900451137,50.51192517455842,49.02414461399787,-0.28400018543668537,-0.2485009273542751,-0.7150290122786238,-2.139773832267611,15.168705920029968,0.25,-0.12597102161118556,0.23249940872192099,-0.20050121421360956,0.6655000316574515,0.015999097254155714,0.44899972018968626,-1.1927121128442302,69.90279935631597,4.853428267578494,0.21650031146776483,2,-0.5999994277954066,-0.12499999999999645,-0.6024990081787074,-1.4549989700317347,-2.7600002288818324,2,-0.12188266234789857,-1.0975632449129962,28.40999984741211,-1.3589733557651174,28.670000076293945,-1.0000058687857005,28.32999992370605,-0.12188266234789857
10576,2022-02-24,26.8700008392334,28.21999931335449,26.65999984741211,28.209999084472656,3245000.0,-0.05619945601370546,1.2941190495223978,133.99675758148967,30.523908791278444,48.092593955800666,1.2253864385196067,1.3332178178214207,0.9203017353812939,-0.4963957671735031,15.612302914788994,1.8099994659423793,-0.12232104627375051,-1.3124991416931167,-2.0563967871464115,-0.5686014962398218,-1.684447964419764,-0.9405503189664692,1.909999847412113,9.905703240062207,-49.68185104224182,0.37194882272664703,2,0.8499994277954102,1.3249988555908203,1.0524988174438477,0.2649984359741211,-0.6200008392333984,3,-0.07145515505494593,-1.3809843867791716,28.46999931335449,-1.0975632449129962,28.40999984741211,-1.3589733557651174,28.670000076293945,-0.07145515505494593
10577,2022-02-25,27.809999465942386,27.8799991607666,26.8799991607666,26.96999931335449,2306700.0,0.034983200496833566,1.0408172798081752,-0.6268666064095592,46.625763281736035,48.96484297376737,0.26987283932170314,0.38956466006166934,0.02631956355249443,-1.3923775164370689,15.673972049360998,1.0099983215332031,-0.13189461560952864,-0.3575004577636669,-1.1194333251510251,0.4044324096236913,-0.738466891457346,0.023465975930012206,0.9276012039184565,54.24524355122992,-7.075172127565452,0.38096643369367916,2,-0.08999919891357777,0.020000457763668322,0.3950004577636683,-0.4149999618530309,-1.7899990081787145,4,-0.09169360970982443,1.2941190495223978,26.8700008392334,-1.3809843867791716,28.46999931335449,-1.0975632449129962,28.40999984741211,-0.09169360970982443
10578,2022-02-28,27.40999984741211,27.559999465942386,27.13999938964844,27.540000915527344,2061400.0,-0.014383301913404867,3.941230589713464,-0.15476314821458445,41.77948139963434,48.18065385001313,0.6574960640927401,0.7591800547210212,0.45799785456044617,-0.9535932477642994,15.895936643288271,0.6700000762939453,-0.16344314615398048,-0.7135000228881836,-1.5441817754920812,0.11718172971571406,-1.1288408991901306,-0.29815914658623655,1.2860488059997586,35.377344485920204,-25.570479699582762,0.4153408763019488,2,0.3100004196166992,0.4200000762939453,0.9099998474121094,-0.015000343322753906,-1.4200000762939453,0,-0.07843851260485357,1.0408172798081752,27.809999465942386,1.2941190495223978,26.8700008392334,-1.3809843867791716,28.46999931335449,-0.07843851260485357
10579,2022-03-01,27.29999923706055,27.739999771118164,26.979999542236328,27.420000076293945,2475000.0,-0.004013156182558153,1.0,0.9230757944775102,38.46152399217953,46.54586767465612,0.7262992347731263,0.847249852951883,0.5816436208694356,-0.8111213891390427,16.150390740026037,0.7600002288818359,-0.15181477298411394,-0.7820006370544412,-1.6905934050227067,0.12659213091382426,-1.236297021038574,-0.3277042530703085,1.3553284402313217,32.653013560658216,-25.306786420977808,0.4542963839841333,3,0.42000102996825817,0.5300006866455043,1.0650005340576136,0.09500026702880504,-0.9599990844726598,1,-0.04652009472187013,3.941230589713464,27.40999984741211,1.0408172798081752,27.809999465942386,1.2941190495223978,26.8700008392334,-0.04652009472187013
10580,2022-03-02,27.6299991607666,27.93000030517578,27.270000457763672,27.29999923706055,2037700.0,0.012087909631076643,-2.3846364521130137,-2.7499801319240764,43.84613550624565,46.26965678235499,0.3552767476371521,0.5070157915390752,0.2745628770795747,-1.1056031313338863,16.063737811220967,0.6599998474121094,-0.12001596030306416,-0.42900066375732493,-1.3597592089979997,0.5017578814833499,-0.8943799363776606,0.0363786088630107,0.9854219599276739,62.179464450555166,3.156839445160138,0.4653792726203367,3,0.09000110626220703,0.09000110626220703,0.7750005722045898,-0.19499969482421875,-1.2299995422363281,2,-0.06623235538510519,1.0,27.29999923706055,3.941230589713464,27.40999984741211,1.0408172798081752,27.809999465942386,-0.06623235538510519
10581,2022-03-03,27.649999618530273,27.8700008392334,27.36000061035156,27.43000030517578,1251300.0,0.0007238674763361264,-1.8333448127877228,0.6666647400514478,45.63491117385688,45.70584659843901,0.32737611075358686,0.44775234857273105,0.2788313233187907,-1.0913649144114324,15.794880595065376,0.5100002288818395,-0.13429432105442274,-0.36950016021728516,-1.2992306288924418,0.5602303084578715,-0.8343653945548652,0.09536507412029493,0.92631307669836,73.33329700292278,10.167212877546461,0.4648652343375785,3,0.07000064849853516,0.07000064849853516,0.755000114440918,-0.21500015258789062,-1.1099987030029297,3,-0.07016276892667594,-2.3846364521130137,27.6299991607666,1.0,27.29999923706055,3.941230589713464,27.40999984741211,-0.07016276892667594
10582,2022-03-04,26.95000076293945,27.40999984741211,26.79999923706055,27.26000022888184,2946400.0,-0.025316414656356923,1.0000062536153598,-1.4090928794985715,41.21863296968334,43.73013618363551,0.9063482638932996,1.0744627808033016,0.9954654072797773,-0.3634049869023137,15.476816382030467,0.850000381469723,-0.18885353560040485,-0.9879990577697804,-1.9935328939854884,0.017534778445927657,-1.4907659758776326,-0.48523213966192813,1.5879856753328525,13.274458769237455,-48.36158746247008,0.5027669181078539,3,0.769999504089359,0.769999504089359,1.5274991989135778,0.48499870300293324,-0.3900012969970632,4,-0.025974053548156517,-1.8333448127877228,27.649999618530273,-2.3846364521130137,27.6299991607666,1.0,27.29999923706055,-0.025974053548156517
10583,2022-03-07,25.79999923706055,26.95000076293945,25.61000061035156,26.68000030517578,3793000.0,-0.0426716695110575,-1.1269872025818755,2.8387180134006087,32.980324578377605,41.28695631861669,1.7952129938370724,2.1504220892279235,2.149082025696078,0.8062382336564049,16.697771422152346,1.3400001525878906,-0.24030716251438733,-2.021000576019283,-3.402013136582177,-0.6399880154563888,-2.71150685630073,-1.3304942957378358,2.7004274693945476,8.189597056105947,-50.702080398926455,0.690506280281447,3,1.31500148773193,1.3950014114379847,2.725000858306881,1.7750005722045863,0.9400005340576136,0,0.008527179349179903,1.0000062536153598,26.95000076293945,-1.8333448127877228,27.649999618530273,-2.3846364521130137,27.6299991607666,0.008527179349179903
10584,2022-03-08,25.03000068664551,25.940000534057614,24.61000061035156,25.71999931335449,4225600.0,-0.02984490593739908,1.3539799407878672,0.7840883968320662,28.767120424320012,38.870866901923534,2.274528806675626,2.810105498299034,2.9193032026418315,1.586171548106055,18.222958811675586,1.3299999237060547,-0.36678404840888135,-2.6294991493225055,-4.472522377641976,-0.786475921003035,-3.5510107634822425,-1.7079875351627685,3.354808975965444,12.650605870498111,-42.873580698371356,0.9215116141597355,3,1.3849992752075124,1.6649999618530238,3.4799990653991664,2.5449991226196254,1.7299995422363281,1,0.03835393760036321,-1.1269872025818755,25.79999923706055,1.0000062536153598,26.95000076293945,-1.8333448127877228,27.649999618530273,0.03835393760036321
10585,2022-03-09,25.35000038146973,25.6299991607666,25.20000076293945,25.61000061035156,1969600.0,0.012784645866787736,1.8666815017325475,0.3768126758772375,32.65856227535231,39.10805062237618,1.6376291341130838,2.3656676105873125,2.5958343802526898,1.279824655722642,19.45979853723257,0.5999984741210902,-0.5603686644158472,-2.1534995079040478,-4.222043267543459,-0.08495574826463681,-3.1877713877237532,-1.1192276280843423,2.808320738005662,22.699377888448392,-30.003749108225964,1.0342718798197064,3,0.9200000762939418,1.345000267028805,3.142499446868893,2.2249994277954066,1.4300003051757812,2,0.039053244821322775,1.3539799407878672,25.03000068664551,-1.1269872025818755,25.79999923706055,1.0000062536153598,26.95000076293945,0.039053244821322775
10586,2022-03-10,24.88999938964844,25.149999618530273,24.78000068664551,25.06999969482422,2011000.0,-0.018145995459532216,1.1764633284340467,0.6923082566115301,26.943687427883177,36.92115330528142,1.997264064883563,2.697780571690476,3.0369557285750837,1.7562113304651383,20.781574305337084,0.5699996948242188,-0.7532810154700051,-2.4445004463195765,-4.783924103909268,-0.10507678872988535,-3.614212275114422,-1.274788617524731,3.0554224992795227,9.999959128232687,-36.028503000094034,1.1697118287948465,3,1.3800010681152308,1.805001258850094,3.4200005531311,2.6850004196166957,1.7800006866455043,3,0.06066694519525906,1.8666815017325475,25.35000038146973,1.3539799407878672,25.03000068664551,-1.1269872025818755,25.79999923706055,0.06066694519525906
10587,2022-03-11,24.32999992370605,24.940000534057614,24.29999923706055,24.88999938964844,2080300.0,-0.02249897467555939,-1.0645175183582065,3.1111028694952902,21.744777761496835,34.69507512326614,2.248127625401459,3.1216982284692882,3.5708566643574535,2.3309435062640738,22.79524772865496,0.6400012969970632,-0.9698552757882091,-2.816499900817874,-5.481898000612173,-0.15110180102357518,-4.1491989507150215,-1.4838008509207263,3.415296688507329,1.1321007309816806,-37.25464251501662,1.3326990498971485,3,1.784999847412113,2.2100000381469798,4.059999942779545,3.2449998855590856,2.5499992370605504,4,0.0908344019215539,1.1764633284340467,24.88999938964844,1.8666815017325475,25.35000038146973,1.3539799407878672,25.03000068664551,0.0908344019215539
10588,2022-03-14,24.53000068664551,24.76000022888184,24.31999969482422,24.5,1583300.0,0.00822033553500301,-1.2564054911895641,-0.05357270581504035,24.540677980102032,33.148314455257534,1.7842721040304212,2.7973387749202736,3.3471880756211156,2.147626687353398,24.664919109185107,0.44000053405762074,-0.970134833983753,-2.4464991569519015,-5.326551907176949,0.433553593273146,-3.886525532064425,-1.0064727818393777,2.939672135555643,14.024467541952976,-20.24041573231676,1.4400263751125233,3,1.5849990844726527,2.0099992752075195,3.8649992942810023,3.0449991226196254,2.9399986267089773,0,0.08275575713302108,-1.0645175183582065,24.32999992370605,1.1764633284340467,24.88999938964844,1.8666815017325475,25.35000038146973,0.08275575713302108
10589,2022-03-15,24.809999465942386,24.86000061035156,24.5,24.53000068664551,1303000.0,0.011414544291036721,-1.117649698751183,9.333079026001819,26.658153335331576,31.238538658489308,1.244829623827762,2.3844117067531236,3.044675230049652,1.8822772979836024,26.73870567702646,0.36000061035155895,-1.132580308798989,-2.0045003890991175,-4.992768194759517,0.9837674165612817,-3.498634291929317,-0.5103664862689179,2.4060994694475184,38.345884070483095,8.23415652666315,1.4941339028301999,3,1.2750005722045863,1.7300004959106445,3.5000004768371547,2.7650003433227504,2.7600002288818324,1,0.07779122719551701,-1.2564054911895641,24.53000068664551,-1.0645175183582065,24.32999992370605,1.1764633284340467,24.88999938964844,0.07779122719551701
10590,2022-03-16,25.239999771118164,25.40999984741211,24.6200008392334,24.86000061035156,2511200.0,0.0173317337538057,1.194443782169982,1.3571457765667703,37.78109808407206,30.365892759624323,0.4918819249136632,1.8201170216994527,2.5966933084391464,1.4706932325699782,28.586873893896215,0.7899990081787109,-1.2398016482948364,-1.4300001144409187,-4.429901640524669,1.5699014116428316,-2.929950877482792,0.06995064860095468,1.742811188405394,84.68468623273073,49.86826255185628,1.4999507630418742,3,0.6149997711181641,1.3000001907348668,3.070000171661377,2.3350000381469727,2.1399993896484375,2,0.06022188873008605,-1.117649698751183,24.809999465942386,-1.2564054911895641,24.53000068664551,-1.0645175183582065,24.32999992370605,0.06022188873008605
10591,2022-03-17,25.18000030517578,25.38999938964844,25.0,25.38999938964844,1593400.0,-0.0023771579432040335,2.7142960944594905,-0.552630390154048,27.288431681494444,28.818092616492226,0.1840173685759936,1.754259331502091,2.6340970259352474,1.5479889892145096,30.154439637002746,0.38999938964844105,-1.3351848813164224,-1.3529995918273912,-4.362787549907413,1.6567883662526306,-2.8578935708674003,0.15189438721261794,1.5881857165507363,79.27933191284617,44.98228486185583,1.5048939790400102,3,0.44499969482421875,1.3599996566772496,3.1299996376037598,2.3949995040893555,2.39999961853027,3,0.06354250842248188,1.194443782169982,25.239999771118164,-1.117649698751183,24.809999465942386,-1.2564054911895641,24.53000068664551,0.06354250842248188
10592,2022-03-18,25.32999992370605,25.34000015258789,24.93000030517578,25.190000534057614,3550700.0,0.0059570935946111625,4.125002980234854,-0.6666666666666554,31.227434150842342,28.623327013432753,-0.2457934003609914,1.4419110038374292,2.453107440512756,1.4144174259630269,32.065913973260635,0.4099998474121094,-1.5021295799305605,-1.0529999732971227,-3.9836873981228003,1.8776874515285549,-2.5183436857099615,0.4123437391157161,1.2407311552471896,92.66055848560006,56.08358045512703,1.465343712412839,3,-0.2100000381469691,1.2100000381469798,3.0499997138977086,2.2449998855590856,1.6000003814697301,4,0.05290170377512737,2.7142960944594905,25.18000030517578,1.194443782169982,25.239999771118164,-1.117649698751183,24.809999465942386,0.05290170377512737
10593,2022-03-21,25.09000015258789,25.670000076293945,25.059999465942386,25.54999923706055,1628100.0,-0.009474921904502165,-1.3461541283057807,-3.285722070844712,30.511465624655145,28.817143146803325,-0.1308596417259018,1.4756097518566662,2.6567551609070534,1.6700954716863805,34.486007802326135,0.610000610351559,-1.7112261768651251,-1.113999748229979,-3.8897621474710924,1.6617626510111343,-2.5018809478505375,0.2738814513905794,1.2990723790139356,50.42736018075795,12.802385953229717,1.3878811996205571,3,-0.10500049591064453,1.4499998092651403,3.3174996376037598,2.484999656677246,1.6399993896484375,0,0.07134312464298986,4.125002980234854,25.32999992370605,2.7142960944594905,25.18000030517578,1.194443782169982,25.239999771118164,0.07134312464298986
10594,2022-03-22,25.21999931335449,25.28000068664551,24.989999771118164,25.1299991607666,1092800.0,0.005181313669828214,1.7618753519463173,-0.19565289502926447,27.97074049097334,28.296274059650102,-0.25822871664655267,1.1535112741731233,2.488263632667021,1.5648329427463032,37.14091596427405,0.2900009155273473,-1.8523971608320835,-0.8245005607605016,-3.4277813443845027,1.7787802228634995,-2.126140952572502,0.47713983105149893,1.0019473546840345,57.14275334149524,21.6891929241093,1.3016403918119999,3,-0.23499965667724254,1.3200006484985423,2.857500076293949,2.355000495910648,1.8299999237060618,1,0.08921491123152325,-1.3461541283057807,25.09000015258789,4.125002980234854,25.32999992370605,2.7142960944594905,25.18000030517578,0.08921491123152325
10595,2022-03-23,25.0,25.459999084472656,24.979999542236328,25.32999992370605,1100000.0,-0.008723208538629734,-1.5945862351600881,-3.666659602424553,26.631381254349947,28.261573373701967,-0.10403885658209688,1.1596749319931732,2.6602953773365385,1.8050279416145116,39.808735573663824,0.4799995422363281,-1.845582931562948,-0.870999908447267,-3.2461774277020865,1.5041776108075524,-2.0585886680746768,0.3165888511801427,1.0681908735602867,9.459421145285884,-20.326749511709405,1.1875887596274106,3,-0.015000343322753906,1.539999961853031,3.0774993896484375,2.5749998092651367,1.5200004577636719,2,0.10279998779296884,1.7618753519463173,25.21999931335449,-1.3461541283057807,25.09000015258789,4.125002980234854,25.32999992370605,0.10279998779296884
10596,2022-03-24,24.95000076293945,25.11000061035156,24.82999992370605,25.0,1131100.0,-0.0019999694824219816,1.0740756439057328,0.15151287460626042,30.079667953937857,29.187672283973193,-0.04987862996608783,1.1156577235705036,2.6739746055849984,1.8770532228994128,40.21727567836923,0.2800006866455078,-1.7301852493533332,-0.8249991416931195,-3.185324307942352,1.5353260245561131,-2.005161724817736,0.3551634414314968,0.976734779700859,14.285811599402304,-16.862396961166603,1.1801625831246163,3,0.04499912261963246,1.5899991989135813,3.127498626708988,2.624999046325687,1.1199989318847692,3,0.0973947223856062,-1.5945862351600881,25.0,1.7618753519463173,25.21999931335449,-1.3461541283057807,25.09000015258789,0.0973947223856062
10597,2022-03-25,25.26000022888184,25.399999618530273,24.88999938964844,24.940000534057614,1203300.0,0.012424827914348624,-1.4285610484918634,-6.400091554131068,43.54067334969641,31.29878288059479,-0.23924334283453064,0.6375089314662183,2.327607093988366,1.5882319540612038,40.437697590181436,0.5100002288818324,-1.6616699483563124,-0.3874997138977001,-2.552375661508428,1.7773762337130279,-1.4699376877030659,0.6949382599076657,0.5365964093120894,51.19050322205684,16.430223979970982,1.0824379738053647,3,-0.17500019073486683,1.2799997329711914,2.8049993515014613,2.3499994277954066,1.139999389648434,4,0.09184480102148074,1.0740756439057328,24.95000076293945,-1.5945862351600881,25.0,1.7618753519463173,25.21999931335449,0.09184480102148074
10598,2022-03-28,25.26000022888184,25.38999938964844,25.15999984741211,25.34000015258789,812300.0,0.0,1.5555732163481812,-0.24999999999998335,53.37243122909465,34.2670359799018,-0.13946995534504936,0.4934785614383195,2.2785611601539664,1.6059527195082488,40.67003137600245,0.22999954223633168,-1.5007691599995248,-0.27999973297118785,-2.283911306397844,1.723911840455468,-1.2819555196845158,0.7219560537421401,0.416868617221418,68.25410761699253,29.42903771348589,1.0019557867133275,3,-0.11499977111816762,1.2799997329711914,2.8049993515014613,2.3599996566772425,1.5,0,0.06611243314180548,-1.4285610484918634,25.26000022888184,1.0740756439057328,24.95000076293945,-1.5945862351600881,25.0,0.06611243314180548
10599,2022-03-29,26.03000068664551,26.059999465942386,25.28000068664551,25.28000068664551,1904000.0,0.030482994884666104,-1.0799967447916667,-9.375008940705658,58.80830142063,36.60339190618602,-0.8026178090905098,-0.3968943694621885,1.4416607079568031,0.8529016139984797,40.8675804991047,0.7999992370605469,-1.2105397385557701,0.553500652313236,-1.2896231843865138,2.3966244890129857,-0.36806126603663714,1.475062570663109,-1.730001449584961,97.56107394622828,54.35415040140662,0.9215619183498748,3,-0.5850009918212926,0.5099992752075195,2.06749868392944,1.5899991989135707,0.46999931335448863,1,0.026892002962948247,1.5555732163481812,25.26000022888184,-1.4285610484918634,25.26000022888184,1.0740756439057328,24.95000076293945,0.026892002962948247
10600,2022-03-30,25.79999923706055,25.979999542236328,25.53000068664551,25.95000076293945,994500.0,-0.008836013965338174,3.2857220708446526,-0.20000203450519885,62.53444264393397,40.51961534645707,-0.5418030702441499,-0.3278294017662766,1.6032892244356667,1.1023594786970996,41.48728854999273,0.5,-0.9518313617472458,0.41499919891357706,-1.1366314732487162,1.9666298710758703,-0.3608161371675678,1.190814534994722,-1.4647999954223643,78.86176214268225,30.15503289896067,0.7758153360811464,3,-0.3549995422363317,0.6600008010864222,2.3075003623962367,1.9150009155273402,0.7400016784667933,2,0.048449613835818583,-1.0799967447916667,26.03000068664551,1.5555732163481812,25.26000022888184,-1.4285610484918634,25.26000022888184,0.048449613835818583
10601,2022-03-31,25.709999084472656,25.8700008392334,25.56999969482422,25.75,949500.0,-0.0034883781104385614,1.142845465320636,0.2666700574742001,71.83544399302491,45.03161644003291,-0.41204758287562626,-0.41173091535640083,1.6243951905637886,1.2119692506963702,42.140486393994905,0.3000011444091797,-0.7150120022125854,0.4219990730285659,-0.7226103023658723,1.566608448423004,-0.15030561466865322,0.994303760725785,-1.3403038383483867,70.08543943190327,14.7262991992461,0.5723046876972184,3,-0.2649993896484375,0.5500001907348633,2.397500514984131,2.0050010681152344,1.5700016021728551,3,0.03150530541170693,3.2857220708446526,25.79999923706055,-1.0799967447916667,26.03000068664551,1.5555732163481812,25.26000022888184,0.03150530541170693
10602,2022-04-01,26.25,26.25,25.59000015258789,25.82999992370605,1472000.0,0.02100353694113788,2.142855845341302,-10.499761586877831,74.57143215257486,49.927168276468436,-0.9027570054527949,-1.0612751410490446,1.0390524892910165,0.6939590938940441,41.87248269772799,0.6599998474121094,-0.6128058844642545,0.9970000267028816,0.03873208458312405,1.955267968822639,0.517866055643001,1.476133997762762,-1.8464986694793666,100.0,37.784220137063954,0.4791339710598788,4,-0.7100000381469727,-0.13500022888183594,1.7074999809265137,1.5,0.5,4,-0.006857154482886929,1.142845465320636,25.709999084472656,3.2857220708446526,25.79999923706055,-1.0799967447916667,26.03000068664551,-0.006857154482886929
10603,2022-04-04,26.020000457763672,26.18000030517578,25.75,26.1200008392334,982500.0,-0.008761887323288642,2.9091058841888975,-0.2380961031057968,67.5362520752789,54.32333623028017,-0.58889200201709,-0.8579353712915285,1.2075300120545904,0.9413224210534388,40.453264975570754,0.5,-0.4415643351085947,0.7560004234313951,-0.2332554802400928,1.745256327102883,0.26137247159564936,1.2506283752671408,-1.5426391804638655,76.28869020113686,10.596919171741135,0.49462795183574393,4,-0.48000049591064453,0.09499931335449219,1.7549996376037598,1.7749996185302734,0.8299999237060582,0,0.014604118143019429,2.142855845341302,26.25,1.142845465320636,25.709999084472656,3.2857220708446526,25.79999923706055,0.014604118143019429
10604,2022-04-05,25.989999771118164,26.290000915527344,25.899999618530273,25.95000076293945,1420400.0,-0.0011529856309651088,-4.5713954850751355,-0.39998855595189425,62.29508504275589,58.28596998454749,-0.48967487639535534,-0.7929830126033401,1.1792272937262425,0.9891677460921642,38.205014649420875,0.3900012969970703,-0.307842437562897,0.6779997825622566,-0.3556161916292453,1.7116157567537584,0.16119179546650386,1.1948077696580093,-1.441732944910349,60.526177097267045,-2.648976343879262,0.5168079870957512,4,-0.42999935150146484,0.125,1.7850003242492676,2.0349998474121094,1.0300006866455078,1,0.02962679740456764,2.9091058841888975,26.020000457763672,2.142855845341302,26.25,1.142845465320636,25.709999084472656,0.02962679740456764
10605,2022-04-06,26.34000015258789,26.40999984741211,25.95000076293945,26.040000915527344,1118700.0,0.01346673276460253,1.090911455398263,7.500166897143008,67.36526638349582,62.42881425449837,-0.7035977098653738,-1.1225668397882842,0.7892626397551226,0.6590687253110303,35.870112357680696,0.4599990844726598,-0.13012178754425463,0.9785001754760749,-0.15296880403133883,2.1099691549834887,0.41276568572236627,1.5442346652297836,-1.6872292810209046,91.66670451087869,29.2675154827579,0.5657344897537072,4,-0.6900005340576172,-0.22500038146972656,1.434999942779541,1.7749996185302734,1.0,2,0.006074405713182518,-4.5713954850751355,25.989999771118164,2.9091058841888975,26.020000457763672,2.142855845341302,26.25,0.006074405713182518
10606,2022-04-07,26.399999618530273,26.520000457763672,26.18000030517578,26.309999465942386,1238000.0,0.0022778840392865263,1.0605955518564758,0.30000127156897716,66.46153376652647,64.97557652303504,-0.5993082660045701,-1.121121040949042,0.6936854743884808,0.6102606115282327,33.22670722155463,0.3400001525878906,0.06363317278279368,0.962999629974366,-0.23552739685813862,2.1615266568068705,0.36373611655811544,1.5622631433906164,-1.6066504288956764,87.09668818756819,27.347005725354443,0.5992635134162518,4,-0.5599994659423828,-0.3149995803833008,1.3200006484985352,1.7950000762939453,0.7000007629394567,3,0.0053030795083346405,1.090911455398263,26.34000015258789,-4.5713954850751355,25.989999771118164,2.9091058841888975,26.020000457763672,0.0053030795083346405
10607,2022-04-08,26.540000915527344,26.709999084472656,26.270000457763672,26.45000076293945,1019800.0,0.0053030795083346405,1.0465219435597626,1.000000000000079,73.01587397699552,67.15818127280181,-0.6019484731752449,-1.1458117993483157,0.5144864194124779,0.4670499056103665,30.296233221877948,0.4399986267089844,0.30635639617222665,0.9925008773803725,-0.18359212770112876,2.168593882461874,0.40445437483962365,1.5805473799211214,-1.5739865990798378,82.29184051371305,20.480465675866633,0.5880465025407504,4,-0.5450010299682617,-0.6850013732910156,1.1799993515014648,1.654998779296875,0.37999916076660156,4,0.027882432011719693,1.0605955518564758,26.399999618530273,1.090911455398263,26.34000015258789,-4.5713954850751355,25.989999771118164,0.027882432011719693
10608,2022-04-11,26.559999465942386,26.899999618530273,26.540000915527344,26.70000076293945,1511000.0,0.0007535248577683618,-3.0000211929512246,-1.5555673292924463,72.0394695564663,68.62831106567252,-0.4672900398043254,-1.0602919104107116,0.44891148742892284,0.44695942110097775,27.321644802129498,0.3599987030029297,0.5296602983132956,0.9109994888305692,-0.24558172570609926,2.0675807033672378,0.3327088815622332,1.4892900960989053,-1.384706977331863,65.99998474121129,3.449428507109353,0.5782906072683344,4,-0.34499931335449574,-0.9349994659423864,1.1600008010864222,1.6350002288818324,-1.189998626708988,0,0.007153634709264667,1.0465219435597626,26.540000915527344,1.0605955518564758,26.399999618530273,1.090911455398263,26.34000015258789,0.007153634709264667
10609,2022-04-12,26.739999771118164,26.940000534057614,26.56999969482422,26.56999969482422,1481200.0,0.0067771200600583725,-3.352949096253703,-1.2142750098773112,78.99997774761329,70.45781496608133,-0.5989741529579469,-1.147100238724807,0.22964485764574505,0.26759359120757154,24.43050011319697,0.38000106811522727,0.6580143494603128,0.99449977874756,-0.18908035097674158,2.1780799084718616,0.402709713885411,1.586289843609709,-1.3232482843188755,79.79789806278875,10.096617862661944,0.5917900648621501,4,-0.4849996566772461,-1.119999885559082,0.41500091552734375,0.9300003051757812,-1.6199989318847656,1,0.004113710220385869,-3.0000211929512246,26.559999465942386,1.0465219435597626,26.540000915527344,1.0605955518564758,26.399999618530273,0.004113710220385869
10610,2022-04-13,26.76000022888184,26.90999984741211,26.54999923706055,26.670000076293945,732400.0,0.0007479602817828113,-1.1818097748185394,0.5294124246878329,80.47133938760685,71.41735889881265,-0.5235328011243752,-1.1039894823071421,0.17109038065907356,0.2512244433736619,22.510663058713533,0.36000061035155895,0.7506690999931322,0.9385002136230511,-0.30223423127867477,2.179234658524777,0.3181329911721882,1.558867436073914,-1.0995288945212174,76.31575645173112,-0.3788822071866207,0.620367222450863,4,-0.4949998855590856,-1.1400003433227575,-0.20499992370605824,0.4099998474121058,-0.2600002288818395,2,0.009716002490957276,-3.352949096253703,26.739999771118164,-3.0000211929512246,26.559999465942386,1.0465219435597626,26.540000915527344,0.009716002490957276
10611,2022-04-14,26.78000068664551,26.88999938964844,26.6200008392334,26.82999992370605,651500.0,0.0007474012553290166,2.176487747957902,-0.5555461365658297,78.3581739015325,71.83810798203017,-0.4199545812807415,-1.0519077761114382,0.10069012569862323,0.2332520973514427,20.487075624232027,0.2699985504150426,0.7653550262865458,0.8785006523132353,-0.3939984157136216,2.150999720340092,0.24225111829980506,1.5147501863266655,-0.914804680333372,76.11942847870553,-3.6442835186563514,0.6362495340134288,4,-0.43500041961670277,-1.1600008010864293,-0.29750013351440785,0.38999938964843395,-0.6700000762939524,3,0.020911107228672954,-1.1818097748185394,26.76000022888184,-3.352949096253703,26.739999771118164,-3.0000211929512246,26.559999465942386,0.020911107228672954
10612,2022-04-18,26.670000076293945,26.85000038146973,26.540000915527344,26.770000457763672,783100.0,-0.004107565628496013,1.3846091772731897,2.000038147555026,75.26877162854467,72.69727682128192,-0.2727994164756069,-0.8815689325362825,0.1534602982344424,0.34530043116485487,18.22675748824159,0.30999946594238637,0.7844104500214364,0.7015000343322768,-0.5853284487970569,1.9883285174616105,0.058085792767609945,1.3449142758969437,-0.6328353455425315,32.499821185895435,-46.70721457037873,0.6434142415646664,4,-0.25,-1.0500001907348633,-0.1874995231628418,0.5,-0.020000457763671875,0,0.01612299602346079,2.176487747957902,26.78000068664551,-1.1818097748185394,26.76000022888184,-3.352949096253703,26.739999771118164,0.01612299602346079
10613,2022-04-19,26.8799991607666,27.11000061035156,26.68000030517578,26.739999771118164,1554900.0,0.007873981397522378,-2.307716008627113,-1.3999885559518588,69.05823306225628,73.4487377123375,-0.38887286060688453,-1.0019610025377759,-0.09832428149563555,0.13523790686531,16.705714577932014,0.44000053405761363,0.7916628724951238,0.8219991683959975,-0.45652955875424794,2.100527895546243,0.18273480482087479,1.4612635319711202,-0.6983807014861974,59.64884689001657,-16.52450334470433,0.639264363575123,4,-0.3499984741210973,-1.164999008178711,-0.5524992942810059,0.13500022888183594,-0.0699996948242152,1,0.001488129344353828,1.3846091772731897,26.670000076293945,2.176487747957902,26.78000068664551,-1.1818097748185394,26.76000022888184,0.001488129344353828
10614,2022-04-20,27.46999931335449,27.5,27.020000457763672,27.020000457763672,1190300.0,0.02194941112383053,-1.1333367241839707,3.2142915531334895,82.23935807091333,75.10141456649501,-0.8346272816655365,-1.491209041009018,-0.7279841800006288,-0.4521938832075385,15.271736934778676,0.6200008392333984,0.7558069278574777,1.2994993209838839,-0.06183837629329858,2.6608370182610663,0.6188304723452909,1.9801681696224769,-1.121272066881275,96.8749254941226,20.172432788528965,0.6806688486385913,4,-0.629999160766598,-1.4699993133544886,-1.142499446868893,-0.45499992370605113,-0.10999870300292969,2,-0.07644697949082879,-2.307716008627113,26.8799991607666,1.3846091772731897,26.670000076293945,2.176487747957902,26.78000068664551,-0.07644697949082879
10615,2022-04-21,27.56999969482422,27.75,27.35000038146973,27.43000030517578,1483500.0,0.0036403488885823343,-1.6666709052300028,0.3111105459693407,85.76921101859654,77.24671203894725,-0.8289799039756538,-1.4638519200671638,-0.8740699261810327,-0.5400767050868147,14.26936332795117,0.3999996185302699,0.775744092339032,1.270999717712403,-0.11016499384095724,2.6521644292657633,0.5804173619357229,1.9615820734890832,-0.9910178976456478,85.12393046526732,7.271120248683744,0.6905823557766805,4,-0.5599994659423828,-1.3849992752075195,-1.2574996948242188,-0.5550003051757812,-0.23999977111816762,3,-0.08886466749039412,-1.1333367241839707,27.46999931335449,-2.307716008627113,26.8799991607666,1.3846091772731897,26.670000076293945,-0.08886466749039412
10616,2022-04-22,27.3799991607666,27.729999542236328,27.3700008392334,27.6200008392334,1368500.0,-0.006891568232163858,-1.76923866954238,-1.7143051771117166,75.11107117456118,77.47951172756565,-0.542384943369207,-1.140965663845801,-0.7268652127005737,-0.33798241502104887,13.054631468397151,0.3599987030029297,0.8295056572065533,0.9594992637634263,-0.3475417138605472,2.2665402413874,0.3059787749514413,1.6130197525754113,-0.5668137230237456,69.42139510835639,-5.397377347411194,0.6535204888119868,4,-0.2349987030029297,-1.0899991989135742,-1.1824994087219238,-0.36499977111816406,0.22000122070312855,4,-0.03214021869027561,-1.6666709052300028,27.56999969482422,-1.1333367241839707,27.46999931335449,-2.307716008627113,26.8799991607666,-0.03214021869027561
10617,2022-04-25,27.57999992370605,27.63999938964844,26.8700008392334,27.43000030517578,1309600.0,0.007304629987937794,4.703723588377703,-0.6249940395771926,85.13507360035591,78.9345788435534,-0.6474321549471718,-1.2208392233917742,-0.9624172913548605,-0.5153427040323315,11.926201541933402,0.7699985504150426,0.8435112824189943,1.0435000419616678,-0.24149452773067637,2.328494611654012,0.4010027571154957,1.6859973268078399,0.17000007629394887,84.11213787104147,9.087720014245434,0.6424972848461722,4,-0.43499946594237926,-1.2899999618530238,-1.4974999427795375,-0.5650005340576136,-1.1599998474121058,0,-0.05329946763672655,-1.76923866954238,27.3799991607666,-1.6666709052300028,27.56999969482422,-1.1333367241839707,27.46999931335449,-0.05329946763672655
10618,2022-04-26,26.93000030517578,27.76000022888184,26.920000076293945,27.65999984741211,2130400.0,-0.023567788989425242,-1.240000406901051,-4.8666759915060345,66.54929317337586,77.5511694464159,0.06768985070127087,-0.4630534871740295,-0.3510969695562167,0.15646193941797648,10.810621141347596,0.8400001525878942,0.847446166329604,0.3100004196166992,-0.8351677975278768,1.4551686367612753,-0.2625836889555906,0.882584528188989,-0.05999946594238281,6.74151765048774,-67.22037622919103,0.5725841085722888,4,0.2200002670288086,-0.6350002288818359,-1.1000003814697266,0.08499908447265625,-0.4400005340576172,1,-0.01039735178137724,4.703723588377703,27.57999992370605,-1.76923866954238,27.3799991607666,-1.6666709052300028,27.56999969482422,-0.01039735178137724
10619,2022-04-27,26.729999542236328,27.149999618530273,26.649999618530273,26.86000061035156,4753400.0,-0.007426689961864352,-2.4482649759280206,0.17808376662398592,57.24905270800717,74.97091537090482,0.2973974193805837,-0.21915803924767374,-0.19676552909451672,0.3803598683021079,10.695859087519295,0.5,0.8147736842410147,0.07499971389770366,-1.036537828736968,1.1865372565323753,-0.48076905741963216,0.6307684852150395,1.0300006866455114,7.207196370884573,-61.850103406186534,0.5557687713173355,4,0.4200010299682617,-0.4349994659423828,-0.9674997329711914,0.2849998474121094,-0.6399993896484375,2,0.002992889078791361,-1.240000406901051,26.93000030517578,4.703723588377703,27.57999992370605,-1.76923866954238,27.3799991607666,0.002992889078791361
10620,2022-04-28,27.04999923706055,27.06999969482422,26.57999992370605,26.729999542236328,1386700.0,0.011971556315165222,1.7222163353537263,-2.4615158895508444,61.01693271462022,73.04411079458123,0.025546620294583988,-0.46452578069772343,-0.5622367557103018,0.08188991817952385,10.519804926650252,0.4899997711181676,0.7967123907654567,0.33249940872192596,-0.7153628901930418,1.3803617076368937,-0.19143174073555969,0.8564305581794116,0.7100009918212891,39.830439983189834,-25.831928389106096,0.5239311494574841,4,0.10000133514403942,-0.7549991607666051,-1.2874994277954137,-0.03499984741211293,-0.9399986267089915,3,0.01146030987188662,-2.4482649759280206,26.729999542236328,-1.240000406901051,26.93000030517578,4.703723588377703,27.57999992370605,0.01146030987188662
10621,2022-04-29,26.520000457763672,27.07999992370605,26.46999931335449,26.920000076293945,1429400.0,-0.019593301081160086,-1.4399931335710805,-1.249999999999986,49.70059196332409,70.20320194289005,0.5752829870043641,0.1362534771184798,-0.07803573089177718,0.631513119748405,10.247225001535703,0.6100006103515625,0.7277868830893865,-0.23799943923950195,-1.1790756741194777,0.7030767956404738,-0.7085375566794916,0.23253867820048768,1.1927997589111357,3.876054955258914,-57.21736224973314,0.4705381174399887,4,0.5949993133544922,-0.22500038146972656,-0.7575006484985352,0.4949989318847656,-0.42000007629394176,4,0.030542965760215646,1.7222163353537263,27.04999923706055,-2.4482649759280206,26.729999542236328,-1.240000406901051,26.93000030517578,0.030542965760215646
10622,2022-05-02,26.06999969482422,26.78000068664551,25.770000457763672,26.71999931335449,1642400.0,-0.01696835426741916,1.6233691600012732,1.6250005960470073,43.50133337245837,67.3635464218014,1.0406597273120042,0.6029934284834155,0.30677643616925465,1.095208041731972,10.912073092152266,1.0100002288818395,0.6391671298643544,-0.6790001869201667,-1.6436792070763673,0.2856788332360338,-1.1613396969982688,-0.19666067684206467,1.5682324676513701,15.075340279661404,-43.522108161662686,0.48233951007810083,5,0.6950006484985352,0.2550001144409215,-0.30249977111816406,0.9449996948242188,-0.5200004577636683,0,0.05868817432127815,-1.4399931335710805,26.520000457763672,1.7222163353537263,27.04999923706055,-2.4482649759280206,26.729999542236328,0.05868817432127815
10623,2022-05-03,26.399999618530273,26.559999465942386,26.06999969482422,26.18000030517578,1178500.0,0.012658225069775098,-1.2272689835144752,-0.3384606807184565,45.663265554371584,63.299536142185644,0.7100844842806922,0.3192920303381115,-0.09688240119363911,0.779363515371692,11.61285039972053,0.4899997711181676,0.5716583971269813,-0.3680002212524407,-1.2860665773125923,0.5500661348077109,-0.8270333992825165,0.09103295677763512,1.088774007568361,45.65214086192861,-9.839614832347912,0.4590331780300764,5,0.36500072479248047,0.06000041961669922,-0.5874996185302734,0.6149997711181641,-1.4200000762939453,1,0.0007575931080556764,1.6233691600012732,26.06999969482422,-1.4399931335710805,26.520000457763672,1.7222163353537263,27.04999923706055,0.0007575931080556764
10624,2022-05-04,26.76000022888184,26.82999992370605,26.270000457763672,26.40999984741211,1193500.0,0.013636386952781576,1.2857131735571476,1.5909157902950493,50.0,59.32517936234159,0.26684025420500745,0.021013039421969637,-0.5194955070268996,0.43990685906483407,12.343749194465673,0.5599994659423793,0.5266201956390155,-0.046499633789057526,-0.8886338353458072,0.7956345677676921,-0.46756673456743414,0.3745674669893191,0.5912715437499969,75.57253242130048,21.77654480972741,0.4210671007783756,5,0.005000114440914416,-0.23999977111816406,-0.9175000190734899,0.254999160766598,-1.6900005340576207,2,-0.010089703118622007,-1.2272689835144752,26.399999618530273,1.6233691600012732,26.06999969482422,-1.4399931335710805,26.520000457763672,-0.010089703118622007
10625,2022-05-05,26.5,26.79999923706055,26.3799991607666,26.70000076293945,1469500.0,-0.009716002490957498,1.1000123978370346,-0.5714301284461506,46.888882578157784,56.189380629407886,0.40130042016217615,0.30948195637203213,-0.3283541910726484,0.7162736279805273,13.01430577581103,0.42000007629394887,0.4935153172559055,-0.3144998550415039,-1.1408670160224226,0.5118673059394148,-0.7276834355319615,0.09868372544895365,0.7247700674423818,55.72517861380849,4.556616422578941,0.4131835804904591,5,0.2650003433227539,0.14500045776367543,-0.507500171661377,0.5149993896484375,-1.5,3,-0.015471692355173983,1.2857131735571476,26.76000022888184,-1.2272689835144752,26.399999618530273,1.6233691600012732,26.06999969482422,-0.015471692355173983
10626,2022-05-06,26.540000915527344,26.68000030517578,26.270000457763672,26.36000061035156,1673900.0,0.001509468510465739,-1.2777730682829653,-0.8999980926586769,48.53274158194469,52.122454849584415,0.2565993071658923,0.29566633403199205,-0.38658830244455444,0.6863318085247343,13.597341878064773,0.4099998474121094,0.36087256528029954,-0.2814990043640151,-1.0953594548512875,0.5323614461232573,-0.6884292296076531,0.12543122087962288,0.5683875831407406,72.64158921807687,18.322078145160994,0.40693022524363676,5,0.22499942779541016,0.1249990463256836,-0.587501049041748,0.47499847412109375,-2.180000305175785,4,-0.016201970246512376,1.1000123978370346,26.5,1.2857131735571476,26.76000022888184,-1.2272689835144752,26.399999618530273,-0.016201970246512376
10627,2022-05-09,27.28000068664551,27.29999923706055,26.32999992370605,26.40999984741211,1810400.0,0.027882432011719693,1.131871448603125,4.833329801212148,54.032271089456934,50.73167461803787,-0.5927662762912647,-0.4069147124443866,-1.1669019379750942,-0.039682707448466914,13.839946596368618,0.9699993133544993,0.21726183814440603,0.42150077819824716,-0.4056507368108093,1.2486522932073036,0.00792502069371892,0.8350765357027754,-1.5100002288818395,98.37410098716958,42.88101797298158,0.41357575750452785,5,-0.745000839233402,-0.6050004959106481,-1.4275012016296422,-0.26500129699707387,-2.5,0,-0.04325514206286041,-1.2777730682829653,26.540000915527344,1.1000123978370346,26.5,1.2857131735571476,26.76000022888184,-0.04325514206286041
10628,2022-05-10,26.75,27.489999771118164,26.57999992370605,27.36000061035156,1572200.0,-0.019428177173945738,1.0919562405454668,-0.701149450486805,42.653073378764596,49.10989913701092,-0.10167610094131874,0.1455105810333599,-0.6713097984381164,0.49609412941701336,13.886080137217071,0.9099998474121129,0.11147387524498953,-0.11799993515014506,-0.9350186416967681,0.699018771396478,-0.5265092884234548,0.29050941812316466,-0.949399566650392,39.34424691736329,-10.46345238975563,0.40850935327331117,5,-0.11999988555908203,0.005000114440917969,-0.9225001335144043,0.2649993896484375,-2.1599998474121094,1,-0.04485984160521306,1.131871448603125,27.28000068664551,-1.2777730682829653,26.540000915527344,1.1000123978370346,26.5,-0.04485984160521306
10629,2022-05-11,26.85000038146973,27.190000534057614,26.71999931335449,26.79999923706055,1150700.0,0.003738332017559909,-3.4761809611172163,-0.08196900717912847,42.653073378764596,47.06947032191585,-0.204354298327047,0.05710132420728797,-0.8017199525525704,0.39388779165138743,13.865941369782874,0.470001220703125,-0.043451605367344825,-0.023499584197995915,-0.8383683663696893,0.7913691979736974,-0.4309339752838426,0.38393480688785075,-0.9818239746093802,47.54100411018257,2.109667230178715,0.407434391085847,5,-0.22000026702881215,-0.08500003814697621,-1.0225005149841344,-0.20000076293945668,-2.180000305175785,2,-0.06964621276221528,1.0919562405454668,26.75,1.131871448603125,27.28000068664551,-1.2777730682829653,26.540000915527344,-0.06964621276221528
10630,2022-05-12,27.020000457763672,27.18000030517578,26.649999618530273,26.85000038146973,1382900.0,0.006331473887474015,1.1632691192327005,3.399923707800806,46.3114909477211,46.69290354240441,-0.4236036556147802,-0.09741603082237305,-1.0114198808912107,0.22520264726707495,13.834683935611364,0.5300006866455078,-0.11497399202945502,0.13350048065185405,-0.6820397762825969,0.949040737586305,-0.2742696478153732,0.5412706091190813,-1.0869511163330081,61.475444435932594,18.290567633951255,0.4077701284672262,5,-0.3900003433227539,-0.25500011444091797,-1.1825003623962402,-0.37000083923339844,-2.030000686645508,3,-0.07216879089205042,-3.4761809611172163,26.85000038146973,1.0919562405454668,26.75,1.131871448603125,27.28000068664551,-0.07216879089205042
10631,2022-05-13,27.34000015258789,27.420000076293945,26.940000534057614,27.11000061035156,1106900.0,0.011843067705510357,1.4615399663523794,1.352937876560989,47.600003204344524,47.148311301502865,-0.6873347025281475,-0.39348505361284225,-1.3688643014760693,-0.09128863330094106,13.958399529344012,0.4799995422363317,-0.13137288920918166,0.4255002021789558,-0.4127804210929824,1.263780825450894,0.006359890542984914,0.8446405138149267,-1.3446727939697283,87.06899670160189,47.03447795581154,0.4191403116359692,5,-0.5600004196166992,-0.5749998092651367,-1.4575004577636719,-0.6900005340576172,-2.3500003814697266,4,-0.08558888586423052,1.1632691192327005,27.020000457763672,-3.4761809611172163,26.85000038146973,1.0919562405454668,26.75,-0.08558888586423052
10632,2022-05-16,27.10000038146973,27.479999542236328,27.03000068664551,27.36000061035156,1259400.0,-0.008778338324019419,-1.249996423717925,-1.1304380276316834,51.85185185185188,47.8359320012229,-0.3194588994874721,-0.126083357243008,-1.1473035956813469,0.15085958322702098,14.32767695979073,0.44999885559081676,-0.1953856850473521,0.16400041580200408,-0.6699222897272215,0.9979231213312296,-0.2529609369626087,0.5809617685666169,-1.0448861263515674,57.14291702822513,12.364293408721593,0.4169613527646126,5,-0.22000026702881215,-0.3350000381469762,-1.1375002861022985,-0.5600004196166992,-1.8199996948242188,0,-0.10110700120106686,1.4615399663523794,27.34000015258789,1.1632691192327005,27.020000457763672,-3.4761809611172163,26.85000038146973,-0.10110700120106686
10633,2022-05-17,26.920000076293945,27.18000030517578,26.6200008392334,27.04999923706055,2171500.0,-0.006642077588266959,1.8717825825414602,0.4999963320251163,52.07877973136026,48.0669075269296,-0.06474845726141609,0.06015136143114219,-0.9511404902295233,0.3319834522612979,13.871224928258341,0.5599994659423828,-0.18353892454683773,-0.017999935150147195,-0.8515489141593839,0.8155490438590896,-0.43477442465476557,0.3987745543544712,-0.8074904005357837,34.883684825688036,-14.042399712881235,0.41677448950461843,5,-0.039999961853027344,-0.1549997329711914,-0.9950003623962402,-0.3800001144409144,-0.6900005340576172,1,-0.0794947765075581,-1.249996423717925,27.10000038146973,1.4615399663523794,27.34000015258789,1.1632691192327005,27.020000457763672,-0.0794947765075581
10634,2022-05-18,25.3700008392334,26.88999938964844,25.3700008392334,26.71999931335449,2000400.0,-0.05757798041113282,-1.251852249543654,10.38467068679635,35.51725804876301,46.80339369033017,1.4162812706585015,1.522833836040551,0.6221668149936761,1.8768189063754157,13.1942053652322,1.5499992370605469,-0.1436617304708676,-1.4629992485046373,-2.5148564525604336,-0.41114204444884095,-1.9889278505325372,-0.9370706464767373,2.1199989318847656,0.0,-48.00800878661829,0.5259286020278985,5,1.0599994659423828,1.1949996948242188,0.5499992370605469,1.1699991226196325,0.8699989318847656,2,-0.030745000427405467,1.8717825825414602,26.920000076293945,-1.249996423717925,27.10000038146973,1.4615399663523794,27.34000015258789,-0.030745000427405467
10635,2022-05-19,25.1200008392334,25.36000061035156,24.6200008392334,25.059999465942386,2693000.0,-0.009854158128894785,1.740735246330149,-0.04444551193294916,37.31884946844776,45.5574056777194,1.620338242103685,1.665253408190317,0.8827342982745243,2.1164764945287793,12.39821895310586,0.75,-0.14309073409710393,-1.5904993057250962,-2.8341349165221033,-0.3468636949280892,-2.2123171111235997,-0.9686815003265927,2.327598953247069,17.48252541076372,-34.616299506172176,0.6218178053985032,5,0.9349994659423828,1.0699996948242188,0.8174991607666016,1.4199991226196325,1.029998779296875,3,-0.017914042512157224,-1.251852249543654,25.3700008392334,1.8717825825414602,26.920000076293945,-1.249996423717925,27.10000038146973,-0.017914042512157224
10636,2022-05-20,26.5,26.57999992370605,25.10000038146973,25.739999771118164,3319800.0,0.054936270488146866,2.217390042397049,12.666380570920706,53.333335304752865,45.47974614608562,0.2615757228135642,0.22761664115543212,-0.4556143141007354,0.7291047439289926,10.852735340114151,1.479999542236321,-0.15881527721467137,-0.16650018692016744,-1.3720882052147623,1.0390878313744274,-0.7692941960674631,0.4362938222271282,0.8344958343505837,65.73426620063316,8.582412522727822,0.6027940091472967,5,-0.44499969482421875,-0.3099994659423828,-0.557499885559082,0.039999961853030896,-0.09000015258789062,4,-0.05698114071252214,1.740735246330149,25.1200008392334,-1.251852249543654,25.3700008392334,1.8717825825414602,26.920000076293945,-0.05698114071252214
10637,2022-05-23,26.11000061035156,26.78000068664551,26.0,26.40999984741211,1726000.0,-0.014716958099941224,-2.0000000000000138,-0.39473571935883456,47.77266514606156,46.04858967578529,0.5231746223095541,0.5289608257979381,-0.00958424036252481,1.1092291931893001,10.417706237376516,0.7800006866455114,-0.1477139403339116,-0.48299961090088317,-1.632005299344815,0.6660060775430487,-1.057502455122851,0.09150323332108456,1.1159154241943376,58.20312820142188,-0.3866993473426348,0.5745028442219664,5,-0.060000419616695666,0.07999992370605824,-0.12750053405761363,0.42999935150147195,0.2099990844726598,0,-0.04289547349873901,2.217390042397049,26.5,1.740735246330149,25.1200008392334,-1.251852249543654,25.3700008392334,-0.04289547349873901
10638,2022-05-24,26.649999618530273,26.690000534057614,26.040000915527344,26.229999542236328,1744700.0,0.02068169266777531,1.5999885559518814,-1.4000038147069505,49.177872698565274,46.773567377985366,-0.036320696740475,-0.03487894690434956,-0.4925701062842407,0.5627144104500701,9.747627625497774,0.6499996185302699,-0.13495871369485002,0.07099943161010813,-1.0674923405778074,1.2094912037980237,-0.4982464544838514,0.6402453177040677,0.47167980820312394,89.42731610668709,31.623081824577554,0.5692458860939584,5,-0.5999994277954102,-0.45999908447265625,-0.6299996376037598,-0.10999965667724254,0.030000686645507812,1,-0.05140709011238309,-2.0000000000000138,26.11000061035156,2.217390042397049,26.5,1.740735246330149,25.1200008392334,-0.05140709011238309
10639,2022-05-25,26.809999465942386,26.90999984741211,26.25,26.790000915527344,1647500.0,0.006003746705529389,5.000017339587145,0.047615587576813286,52.35204513268524,47.444740065203604,-0.22639973522082713,-0.1987690955839696,-0.6015486903007066,0.396264685100288,9.561817645314516,0.6599998474121094,-0.20931893367938414,0.22699928283691762,-0.9142849946861382,1.3682835603599734,-0.3436428559246103,0.7976414215984455,0.21161281729101233,95.63316922354235,36.01413780429901,0.5706421387615271,5,-0.7599992752075231,-0.6199989318847692,-0.6874990463256871,-0.26999950408935547,0.11000061035155895,2,-0.02163371634687461,1.5999885559518814,26.649999618530273,-2.0000000000000138,26.11000061035156,2.217390042397049,26.5,-0.02163371634687461
10640,2022-05-26,27.36000061035156,27.899999618530273,27.29999923706055,27.540000915527344,1793300.0,0.020514776403030455,-2.9999618534154617,-9.000667620408688,55.77464697924264,48.35303381797005,-0.808077964444017,-0.7634999607698809,-1.1069478779485102,-0.15705358785786316,9.950090433749734,1.090000152587887,-0.16353755161193462,0.7615003585815394,-0.4143848009606437,1.9373855181237225,0.17355777881044787,1.349442938352631,-2.7399997711181605,80.71431588154256,21.803079142612383,0.5879425797710921,5,-1.100000381469723,-1.100000381469723,-0.9400005340576136,-0.820000648498528,-0.860000610351559,3,-0.04093570227515442,5.000017339587145,26.809999465942386,1.5999885559518814,26.649999618530273,-2.0000000000000138,26.11000061035156,-0.04093570227515442
10641,2022-05-27,27.32999992370605,27.420000076293945,27.25,27.40999984741211,1090900.0,-0.0010965163003013867,2.399988555951859,0.44444326707075227,50.39123037430596,48.19074254268717,-0.8712681407807246,-0.7058964083579049,-1.0298399913640175,-0.13233455453983822,10.58285403861247,0.1700000762939453,-0.12373980718541588,0.6909996986389118,-0.5284892073067908,1.9104886045846143,0.08125524566606046,1.300744151611763,-2.6443991088867165,70.00001003867884,15.416288868207815,0.6097444529728514,5,-1.0699996948242152,-1.0699996948242152,-0.7324995994567836,-0.7899999618530202,-0.32999992370605113,4,-0.04317600835967239,-2.9999618534154617,27.36000061035156,5.000017339587145,26.809999465942386,1.5999885559518814,26.649999618530273,-0.04317600835967239
10642,2022-05-31,27.60000038146973,27.739999771118164,26.899999618530273,27.21999931335449,1706100.0,0.009879270344581359,1.5454555963355778,-4.750017881410364,56.933119884501174,48.73011367081394,-1.1877941320201089,-0.9016225907000752,-1.2534602477310308,-0.41089037896334446,10.316963767873016,0.8400001525878906,-0.1115260454180671,0.8845001220703175,-0.3759669803897623,2.1449672245303972,0.2542665708402758,1.5147336733003591,-2.8501115905761765,83.87099751326704,26.22938909288613,0.6302335512300399,5,-1.3400001525878942,-1.3400001525878942,-0.8825001716613805,-1.0600004196166992,-0.75,1,-0.04311596078297775,2.399988555951859,27.32999992370605,-2.9999618534154617,27.36000061035156,5.000017339587145,26.809999465942386,-0.04311596078297775
10643,2022-06-01,26.420000076293945,27.489999771118164,26.31999969482422,27.420000076293945,1380100.0,-0.04275363365458573,1.0526328117680128,-2.631571550469258,47.01802801818777,50.00797700075003,-0.0963050395265661,0.29508192939350053,-0.03209809483448822,0.7526480087203637,9.861357125182032,1.2800006866455114,-0.16295309906859146,-0.29650020599365234,-1.5559446913655925,0.9629442793782879,-0.9262224486796242,0.33322203669231953,-1.607109068847656,10.303037308903852,-46.607943328940124,0.6297222426859702,6,-0.15999984741210938,-0.15999984741210938,0.2975001335144043,0.11999988555908558,0.639999389648441,2,-0.0037850257827763967,1.5454555963355778,27.60000038146973,2.399988555951859,27.32999992370605,-2.9999618534154617,27.36000061035156,-0.0037850257827763967
10644,2022-06-02,26.489999771118164,26.51000022888184,25.8700008392334,26.459999084472656,1169300.0,0.0026494963899348356,17.285278330288975,-0.030000686645507812,46.27284962498193,51.002865907031605,0.0103645492946427,0.2148318794378099,-0.06326065035694128,0.6649892707554699,10.163092081225635,0.639999389648441,-0.22735467809648569,-0.2130004882812493,-1.4762641961829317,1.0502632196204331,-0.8446323422320923,0.4186313656695937,-1.6153665914501936,30.541837670440025,-24.72633762237809,0.6316318539508416,6,0.010000228881835938,-0.22999954223632812,0.23250055313110352,0.050000190734866834,0.7700004577636754,3,0.007172538153993324,1.0526328117680128,26.420000076293945,1.5454555963355778,27.60000038146973,2.399988555951859,27.32999992370605,0.007172538153993324
10645,2022-06-03,26.09000015258789,26.5,25.899999618530273,26.459999084472656,2104200.0,-0.015100023480045133,1.6666638409697792,-12.333015449170322,41.30736968880236,49.66664750525933,0.6285245238334625,0.6140216327832739,0.37882113514658755,1.0417908534534916,10.481133169227217,0.6000003814697266,-0.29611636247370754,-0.5925001144409165,-1.882654916370388,0.697654687488555,-1.2375775154056505,0.052577286523817435,-1.1548596441426753,11.76467588314372,-37.84999373384302,0.6450774009647355,6,0.7950000762939453,0.1700000762939453,0.632500171661377,0.44999980926514027,1.3400001525878906,4,0.03181295204491308,17.285278330288975,26.489999771118164,1.0526328117680128,26.420000076293945,1.5454555963355778,27.60000038146973,0.03181295204491308
10646,2022-06-06,26.11000061035156,26.38999938964844,26.020000457763672,26.15999984741211,1416300.0,0.0007665947737329759,-2.217388419882936,0.13513346323962483,42.898135805972515,49.12503313413832,0.6117130288097137,0.5904263568062724,0.4036147660038232,1.0050196790420216,10.598010031739872,0.3699989318847692,-0.12949252711001336,-0.5509996414184606,-1.86525964854415,0.7632603657072288,-1.2081296449813053,0.1061303621443841,-1.1155629197046437,12.834219689968782,-34.348152214894526,0.6571300035628443,6,0.774999618530277,0.149999618530277,0.6124997138977086,0.42999935150147195,1.0499992370605504,0,0.014936782096198975,1.6666638409697792,26.09000015258789,17.285278330288975,26.489999771118164,1.0526328117680128,26.420000076293945,0.014936782096198975
10647,2022-06-07,26.10000038146973,26.209999084472656,25.920000076293945,25.920000076293945,1258500.0,-0.0003830037781716866,-2.2222057389903784,-3.600061036087402,43.97058980275211,48.54644614571463,0.6930244748737877,0.5349166994607586,0.44922269872071396,0.9965837349838083,10.8588391284255,0.28999900817871094,0.05307883918477785,-0.5019998550415004,-1.8051552377998767,0.801155527716876,-1.1535775464206885,0.14957783633768784,-1.0474514522651468,14.197511968032092,-33.11372618744308,0.6515776913791876,6,0.7849998474121058,0.15999984741210582,0.6049995422363246,0.4399995803833008,0.9599990844726562,1,0.03448274350100178,-2.217388419882936,26.11000061035156,1.6666638409697792,26.09000015258789,17.285278330288975,26.489999771118164,0.03448274350100178
10648,2022-06-08,25.54999923706055,25.96999931335449,25.54999923706055,25.940000534057614,1095600.0,-0.021072840473966625,-1.1538393822167259,-2.1666701987876937,51.55171001992525,48.45752002207463,1.1963951289524353,1.0439301299419554,1.029174639330968,1.5188554505331346,10.956820042032305,0.5500011444091797,0.012349161536356235,-0.992000961303706,-2.3745476847138214,0.39054576210640946,-1.6832743230087637,-0.30072759959864825,-0.4405012940694526,0.0,-51.09419742009561,0.6912733617050584,6,1.1750001907348597,0.7100009918212855,0.9950008392333949,0.9900007247924805,1.0600013732910085,2,0.05088067253338746,-2.2222057389903784,26.10000038146973,-2.217388419882936,26.11000061035156,1.6666638409697792,26.09000015258789,0.05088067253338746
10649,2022-06-09,24.979999542236328,25.790000915527344,24.940000534057614,25.6299991607666,1785300.0,-0.022309186373572598,-1.328775713363751,1.6666601458383563,48.856198710794565,47.68880354780262,1.6533811526243127,1.54591054219809,1.5982959906345613,2.0447559746445663,11.296406598015384,0.8500003814697301,0.030305271300267833,-1.4685006141662598,-3.007430873621729,0.07042964528920947,-2.2379657438939944,-0.6990354844385251,2.9200000762939453,2.5640398636002946,-50.60144597025397,0.7694651297277346,6,1.3600006103515625,1.2800006866455078,1.6325006484985352,1.5600004196167028,1.9600009918212855,3,0.08326661176230932,-1.1538393822167259,25.54999923706055,-2.2222057389903784,26.10000038146973,-2.217388419882936,26.11000061035156,0.08326661176230932
10650,2022-06-10,25.06999969482422,25.3799991607666,24.65999984741211,24.75,2758900.0,0.003602888480270794,-1.8799972534179688,-0.492307511730201,35.19668982337092,46.0005212643654,1.3459214933618568,1.372710349480478,1.5158599632060685,1.9120096650292453,11.914959790873235,0.7199993133544922,-0.0036043843302877576,-1.2810004234313972,-2.91182074725387,0.3498199003910756,-2.096410585342632,-0.4655902615201626,2.770799942016602,23.69941941615266,-26.72466315471927,0.8154101619112355,6,1.130000114440918,1.1900005340576172,1.5725007057189941,1.4700002670288121,1.7800006866455114,4,0.08735542723240464,-1.328775713363751,24.979999542236328,-1.1538393822167259,25.54999923706055,-2.2222057389903784,26.10000038146973,0.08735542723240464
10651,2022-06-13,25.0,25.1200008392334,24.85000038146973,24.85000038146973,1893600.0,-0.002792169751748008,-2.600015258827991,0.46874925494121866,37.69401236604164,43.86284265120322,1.1741248923509815,1.3264208551100936,1.5956677543128954,1.9393802109826908,12.118074730587301,0.2700004577636683,-0.08430314687355889,-1.2340001106262193,-2.9014141896388743,0.43341396838643576,-2.0677071501325486,-0.40029307111989,2.713567645263673,21.935504512419925,-26.368395229565053,0.8337070395063276,6,1.0749998092651367,1.260000228881836,1.705000400543213,1.539999961853031,1.8700008392333984,0,0.09720001220703134,-1.8799972534179688,25.06999969482422,-1.328775713363751,24.979999542236328,-1.1538393822167259,25.54999923706055,0.09720001220703134
10652,2022-06-14,24.36000061035156,24.96999931335449,24.149999618530273,24.96999931335449,1786100.0,-0.02559997558593763,1.6885293060050226,-4.066668362092082,25.162714126660276,41.43447444103351,1.459701042925957,1.845227050893719,2.2208321062102065,2.541857052033283,12.455268673667739,0.8500003814697266,-0.2672112456875908,-1.7369995117187536,-3.548821441354498,0.07482241791699096,-2.6429104765366276,-0.8310885469008795,3.231424322998052,11.53851796890375,-30.25968864038276,0.9059109648178724,6,0.9699993133544957,1.6649990081787145,2.3549995422363317,2.0999994277954137,2.8599987030029297,1,0.11494249453633909,-2.600015258827991,25.0,-1.8799972534179688,25.06999969482422,-1.328775713363751,24.979999542236328,0.11494249453633909
10653,2022-06-15,24.78000068664551,25.01000022888184,24.440000534057614,24.489999771118164,1493500.0,0.01724138201028924,-1.9230799327047057,-0.4754123477635566,29.158135170235695,39.53283950161726,0.8745732136650872,1.3245960350936095,1.797986270500413,2.080168592515321,13.747018080986825,0.6499996185302805,-0.4083569977901078,-1.2099994659423778,-3.069314425600478,0.6493154937157222,-2.139656945771428,-0.28034198611332783,2.6049387278149396,38.41466889500657,3.284689257072891,0.9296574798290496,6,0.5449991226196254,1.244998931884762,1.824999332427975,1.4799985885620082,2.64999961853027,2,0.09200963341884072,1.6885293060050226,24.36000061035156,-2.600015258827991,25.0,-1.8799972534179688,25.06999969482422,0.09200963341884072
10654,2022-06-16,24.59000015258789,24.88999938964844,24.399999618530273,24.59000015258789,1544500.0,-0.007667495108667044,-1.5789389148220836,0.0,19.290475102980025,37.086517880970334,0.856819430235678,1.5316955194311213,1.9838417087107771,2.2293477370295562,13.743253935450506,0.4899997711181676,-0.6448172809284678,-1.3609999656677232,-3.305827294716508,0.5838273633810616,-2.3334136301921156,-0.3885863011433308,2.6008428741167506,35.77241445615733,6.143816323209325,0.9724136645243927,6,0.6799993515014648,1.4349994659423828,2.1024999618530273,1.5249996185302734,3.289999008178711,3,0.08214723242086186,-1.9230799327047057,24.78000068664551,1.6885293060050226,24.36000061035156,-2.600015258827991,25.0,0.08214723242086186
10655,2022-06-17,24.670000076293945,24.959999084472656,24.46999931335449,24.70000076293945,2146700.0,0.003253351899537682,-1.2790569762026003,-100.0,20.833343790285568,34.63487432367178,0.6193399762283569,1.4927902316282022,1.8892575476810265,2.1162414167021737,12.818545497236155,0.4899997711181676,-0.7297347882597194,-1.2585000038146958,-3.253570488550796,0.7365704809214044,-2.2560352461827478,-0.26096476144664393,2.3383923459202336,53.60822715117194,27.8848143623171,0.9975352423680505,6,0.5099992752075195,1.3549995422363281,2.0275001525878906,1.4449996948242188,3.0,4,0.09201461089353513,-1.5789389148220836,24.59000015258789,-1.9230799327047057,24.78000068664551,1.6885293060050226,24.36000061035156,0.09201461089353513
10656,2022-06-21,24.989999771118164,25.10000038146973,24.559999465942386,24.8799991607666,1426600.0,0.012971207694957299,2.2727146622277004,-3.666603089834499,21.691971097672806,32.15947224532964,0.13830487720846563,1.1108169773222691,1.556157086515821,1.7668954267243784,13.769935751516323,0.5400009155273438,-0.8175916521731139,-0.8630002975463853,-2.88116101685376,1.1551604217609892,-1.8720806572000726,0.14608006210730196,1.8468890828749807,88.42099768307487,67.15905177435762,1.0090803596536881,6,0.06999969482421875,1.0349998474121094,1.7075004577636719,1.125,3.1700000762939453,1,0.07442979701429353,-1.2790569762026003,24.670000076293945,-1.5789389148220836,24.59000015258789,-1.9230799327047057,24.78000068664551,0.07442979701429353
10657,2022-06-22,24.989999771118164,25.13999938964844,24.82999992370605,24.940000534057614,1302100.0,0.0,-1.2962884471382676,0.4545359966708604,29.154516356486255,29.67089517161419,-0.03990331183661411,1.0778700756802522,1.5382728599863214,1.7350157806558286,15.019902662962364,0.3099994659423899,-0.8404608994294129,-0.8070002555847182,-2.857038530641063,1.2430380194716264,-1.8320193931128905,0.2180188819434541,1.68567572874721,79.7297750101163,54.723618815662995,1.0250191375281728,6,-0.01999950408935547,1.0349998474121094,1.7825002670288086,1.125,3.4200000762939453,2,0.07523013546754886,2.2727146622277004,24.989999771118164,-1.2790569762026003,24.670000076293945,-1.5789389148220836,24.59000015258789,0.07523013546754886
10658,2022-06-23,25.28000068664551,25.43000030517578,25.04999923706055,25.06999969482422,1470700.0,0.01160467859877734,-2.039985351674316,4.200083924620205,33.42467700501459,27.956281648749748,-0.41597546726531576,0.7167161740619434,1.2327441082056865,1.411623820130135,16.133162237503594,0.4400005340576172,-0.8814731194618766,-0.4484993934631305,-2.4698827433382995,1.5728839564120385,-1.4591910684007132,0.5621922814744522,1.2441342603397558,85.43693994818716,58.605751256087025,1.0106916749375843,6,-0.490000724792484,0.7449989318847621,1.5424995422363246,0.8049993515014613,3.2199993133544886,3,0.07674044992149898,-1.2962884471382676,24.989999771118164,2.2727146622277004,24.989999771118164,-1.2790569762026003,24.670000076293945,0.07674044992149898
10659,2022-06-24,26.229999542236328,26.290000915527344,25.34000015258789,25.479999542236328,1932800.0,0.03757906763399199,1.1839029052993433,3.5714117037991784,51.66665909782426,29.786278234800122,-1.3075141296795678,-0.294038241356553,0.2721335000820133,0.43597389587169744,17.105552559851102,1.0100002288818324,-0.9162686327516667,0.5304994583129883,-1.4415951464079733,2.50259406303395,-0.4555478440474907,1.5165467606734673,0.15168728504163909,96.70322414994682,65.15860835580087,0.9860473023604805,6,-1.0099992752075195,-0.2049999237060547,0.5925006866455078,-0.19999980926513317,1.5900001525878906,4,0.04574917208851548,-2.039985351674316,25.28000068664551,-1.2962884471382676,24.989999771118164,2.2727146622277004,24.989999771118164,0.04574917208851548
10660,2022-06-27,26.239999771118164,26.40999984741211,26.04999923706055,26.32999992370605,890700.0,0.00038125158430646344,1.8800048828124716,-0.1200002034505161,51.55130243671727,31.325977131541855,-1.2673744284492123,-0.4134459183543626,0.25077415767200506,0.40075900456230684,16.845996401384788,0.36000061035155895,-0.9760373024525464,0.5964997291564949,-1.2357065443923219,2.4287060027053116,-0.31960340761791173,1.5126028659309014,-2.0900001525878906,90.81080858162366,54.5489957834901,0.9161031367744075,6,-0.9600000381469727,-0.21500015258789062,0.25750064849853516,-0.2100000381469691,1.7100009918212855,0,0.062499977284815156,1.1839029052993433,26.229999542236328,-2.039985351674316,25.28000068664551,-1.2962884471382676,24.989999771118164,0.062499977284815156
10661,2022-06-28,26.149999618530273,26.40999984741211,26.04999923706055,26.309999465942386,1176700.0,-0.0034298838937854015,-1.0000000000000198,1.777773068283075,50.58547109719433,34.15072790604564,-1.1142691055090772,-0.4388828618626306,0.32749041360204245,0.4591766558490704,16.64632332611273,0.36000061035155895,-0.9756030177849233,0.5654995918273933,-1.1070839201072857,2.2380831037620723,-0.27079216413994445,1.401791347794731,-1.9547999954223627,83.54428851667424,42.65359249454428,0.8362917559673391,6,-0.744999885559082,-0.125,-0.02749919891357422,-0.11999988555907848,1.4799995422363281,1,0.05812621338191448,1.8800048828124716,26.239999771118164,1.1839029052993433,26.229999542236328,-2.039985351674316,25.28000068664551,0.05812621338191448
10662,2022-06-29,26.40999984741211,26.54999923706055,26.10000038146973,26.149999618530273,1029100.0,0.009942647521019365,-1.5000026491049168,-1.625002980235045,60.804029010871794,37.66693833278298,-1.1766316338496239,-0.8354394550566013,0.06049981926274128,0.16654979144665205,16.94950432181013,0.4499988555908203,-0.8910492271332302,0.8849998474121108,-0.5540566659620971,2.3240563607863187,0.16547159072500506,1.6045281040992165,-2.1705042198181133,90.66670735677059,42.76108403853151,0.719528256687104,6,-0.9350004196166992,-0.38500022888183594,-0.28749942779541016,-0.3800001144409144,1.2700004577636719,2,0.06626277963312743,-1.0000000000000198,26.149999618530273,1.8800048828124716,26.239999771118164,1.1839029052993433,26.229999542236328,0.06626277963312743
10663,2022-06-30,26.31999969482422,26.38999938964844,26.1299991607666,26.29999923706055,939900.0,-0.003407805873073877,2.250005960470062,0.07692476983456066,69.14285932268407,43.20609213497233,-0.944538083381488,-0.794025296900692,0.13554973664804493,0.23009428393469378,17.77147146475246,0.2800006866455078,-0.8164965624607667,0.7999997138977051,-0.6266044030355751,2.2266038308309852,0.08669765543106323,1.513301772364347,-1.9880839228515619,80.99175898661363,26.22089984575254,0.7133020584666409,6,-0.8100004196166992,-0.2950000762939453,-0.19999933242797852,-0.2899999618530238,1.3700008392333949,3,0.07940730155095266,-1.5000026491049168,26.40999984741211,-1.0000000000000198,26.149999618530273,1.8800048828124716,26.239999771118164,0.07940730155095266
10664,2022-07-01,26.68000030517578,26.709999084472656,26.239999771118164,26.31999969482422,898000.0,0.013677834898393026,1.2381017257039055,17.999618539007585,71.3527906480228,48.819364008054244,-1.091698529694348,-1.2006180134225097,-0.25454649019205533,-0.1564532548631945,18.280239039087906,0.4699993133544922,-0.5997031303618847,1.1505002975463867,-0.3055283932338071,2.6065289883265805,0.4224859521562898,1.8785146429364836,-2.2593611945996095,95.4547293587261,35.235291150095605,0.7280143453900971,7,-1.0450010299682617,-0.6550006866455078,-0.559999942779541,-0.6500005722045863,1.0599994659423828,4,0.06821587983532185,2.250005960470062,26.31999969482422,-1.5000026491049168,26.40999984741211,-1.0000000000000198,26.149999618530273,0.06821587983532185
10665,2022-07-05,26.920000076293945,27.0,26.20000076293945,26.54999923706055,1604400.0,0.008995493567202306,2.01886113440314,1.0277783664646194,74.36547989901695,54.67197609709248,-1.0940194426260774,-1.4495681444191177,-0.5256973703142478,-0.4252269637409327,18.968037444557176,0.7999992370605504,-0.4075385002929828,1.3490000724792495,-0.2174224617366356,2.9154226066951345,0.5657888053713052,2.1322113395871938,-2.3619993672839854,91.57896216224896,25.42147952429832,0.7832112671079428,7,-1.005000114440918,-0.8950004577636719,-0.7999997138977051,-0.880000114440918,0.6599998474121058,1,0.033432378008156904,1.2381017257039055,26.68000030517578,2.250005960470062,26.31999969482422,-1.5000026491049168,26.40999984741211,0.033432378008156904
10666,2022-07-06,26.5,27.0,26.420000076293945,27.0,1801400.0,-0.015601785850803296,1.3199996948242188,-1.3513482862253785,78.76342321796267,60.18407685947875,-0.4886916804626402,-1.0528314198575721,-0.13624588676613314,-0.0335418123885205,19.693005330510662,0.5799999237060547,-0.1476715681334504,0.9095000267028794,-0.694435413160793,2.513435466566552,0.10753230677104497,1.711467746634714,-1.7466393477108362,44.44442089692026,-27.43964841258348,0.8019677199318356,7,-0.47500038146972656,-0.5550003051757812,-0.23999977111816406,-0.3000001907348633,1.0799999237060511,2,0.054717009922243376,2.01886113440314,26.920000076293945,1.2381017257039055,26.68000030517578,2.250005960470062,26.31999969482422,0.054717009922243376
10667,2022-07-07,27.0,27.020000457763672,26.43000030517578,26.46999931335449,1527400.0,0.018867924528301883,1.0701701550971239,-1.0600013732910227,79.21050848393429,65.2713914682476,-0.7527487024990478,-1.562034921750957,-0.6680618904487012,-0.5563626287896923,20.340108675093678,0.5900001525878906,0.1323339138781492,1.3645000457763672,-0.34654715257109814,3.0755472441238325,0.5089764466026345,2.2200236449501,-2.0669081998939696,97.75276082954542,20.7413163821342,0.855523599173733,7,-0.8199996948242188,-1.0550003051757812,-0.7399997711181641,-0.7399997711181641,0.5300006866455114,3,0.023333302250614807,1.3199996948242188,26.5,2.01886113440314,26.920000076293945,1.2381017257039055,26.68000030517578,0.023333302250614807
10668,2022-07-08,26.85000038146973,27.420000076293945,26.809999465942386,27.01000022888184,1260300.0,-0.0055555414270470616,-4.083302868950141,-0.30188611344031063,80.05319270358036,68.42545075777605,-0.39853443971969327,-1.3804238950196783,-0.5313226249309473,-0.4277330072009171,20.771404323239537,0.610000610351559,0.4026886569167978,1.1495003700256383,-0.6446241173815963,2.943624857432873,0.25243812632201923,2.0465626137292574,-1.708217715597936,53.27868724311403,-27.753354850520658,0.8970622437036175,7,-0.11500072479248402,-1.0300006866455114,-0.5900001525878942,-0.5900001525878942,0.9499988555908203,4,0.03091247344185777,1.0701701550971239,27.0,1.3199996948242188,26.5,2.01886113440314,26.920000076293945,0.03091247344185777
10669,2022-07-11,27.059999465942386,27.149999618530273,26.85000038146973,26.85000038146973,759300.0,0.00782119484130761,-1.8571480472297572,-1.3124955296473786,80.71979131935599,71.66639396695814,-0.5346396501997397,-1.5037002909762727,-0.7459676456453259,-0.6600139474050835,20.548934954166704,0.2999992370605433,0.6248494320924678,1.2554994583129933,-0.6027674518122055,3.113766368438192,0.32636600325039566,2.184632913375591,-1.6448307108199351,70.49173664190798,-13.430526616390381,0.9291334550625986,7,-0.32499980926514027,-1.274999618530277,-0.7999992370605504,-0.7999992370605504,0.9600009918212855,0,0.02328163638392322,-4.083302868950141,26.85000038146973,1.0701701550971239,27.0,1.3199996948242188,26.5,0.02328163638392322
10670,2022-07-12,27.26000022888184,27.6299991607666,27.04999923706055,27.04999923706055,1071500.0,0.007391011340971199,-4.523782708603885,1.0000090826521344,80.1061032113272,74.9464642018618,-0.6422801997600516,-1.6139683563912683,-0.9587022325416648,-0.8826371518762137,20.261379671689486,0.5799999237060511,0.8354184635504467,1.346000194549564,-0.5866377973432861,3.2786381864424143,0.3796811986031372,2.312319190495991,-1.6042517152188083,69.42155274059438,-13.356148742166283,0.9663189959464256,7,-0.3950004577636754,-1.370000839233402,-0.8800001144409215,-1.0000000000000036,0.7999992370605469,1,0.017608200227664295,-1.8571480472297572,27.059999465942386,-4.083302868950141,26.85000038146973,1.0701701550971239,27.0,0.017608200227664295
10671,2022-07-13,27.43000030517578,27.61000061035156,27.04999923706055,27.26000022888184,857400.0,0.006236246326726924,1.1132099916148759,0.8095203494972628,80.96446958529701,77.18651315457569,-0.6834946364709324,-1.6786499112525917,-1.1226372020887254,-1.0711477084326546,19.958284544433365,0.5600013732910085,0.9082389731754219,1.3945002555847168,-0.6007198916615089,3.3897204028309424,0.39689018196160575,2.392110329207828,-1.4978567009182484,83.33341280626883,0.16313961229535323,0.9976100736231127,7,-0.5500011444091797,-1.5400009155273438,-0.8575000762939453,-1.1700000762939453,0.6999988555908203,2,0.0054684512162388454,-4.523782708603885,27.26000022888184,-1.8571480472297572,27.059999465942386,-4.083302868950141,26.85000038146973,0.0054684512162388454
10672,2022-07-14,27.15999984741211,27.190000534057614,26.71999931335449,27.11000061035156,713600.0,-0.009843253910308047,7.5454293244560935,0.2941130271853427,73.97958066551871,77.7239266371129,-0.3306946954047767,-1.2523327793679897,-0.835076928034475,-0.8279622210129958,18.710714674634087,0.7100009918212926,0.9816040464445415,0.9844998359680162,-0.9058909873900518,2.874890659326084,0.039304424288982176,1.9296952476470501,-0.9901564652433059,48.35171514686607,-33.10536525906451,0.9451954116790345,7,-0.24499988555908203,-1.2700004577636719,-0.5874996185302734,-0.8999996185302734,1.1900005340576207,3,0.015463920421706412,1.1132099916148759,27.43000030517578,-4.523782708603885,27.26000022888184,-1.8571480472297572,27.059999465942386,0.015463920421706412
10673,2022-07-15,27.059999465942386,27.34000015258789,27.0,27.26000022888184,583600.0,-0.003681899191146365,-1.1250029802350339,-4.000076295109199,63.51790701214314,76.85338401090402,-0.12816430664453193,-1.0253318518239531,-0.7289552095743268,-0.7610593711041709,17.545205587927462,0.3400001525878906,1.0720284057418503,0.7704995155334515,-1.0388035871024677,2.5798026181693707,-0.13415203578450985,1.675151066851413,-0.6857342747698922,37.36266039547162,-40.424056133914334,0.9046515513179598,7,-0.14499950408935902,-1.1700000762939489,-0.4874992370605504,-0.7999992370605504,0.9099998474121023,4,0.017368855505509817,7.5454293244560935,27.15999984741211,1.1132099916148759,27.43000030517578,-4.523782708603885,27.26000022888184,0.017368855505509817
10674,2022-07-18,26.61000061035156,27.1200008392334,26.61000061035156,27.1200008392334,774000.0,-0.016629669788323365,1.000000000000014,2.5499914169639117,55.27066688185466,74.7317381201082,0.34739295837401585,-0.4387344372937356,-0.28954350557489406,-0.3429593188216664,15.989660304576955,0.5100002288818395,1.087781301961055,0.21950063705444123,-1.4065954418380073,1.8455967159468898,-0.5935474023917848,1.0325486765006673,-0.05993266343589099,0.0,-72.99402233121579,0.8130480394462244,7,0.4149990081787145,-0.7200012207031214,-0.1175007820129359,-0.350000381469723,1.2699985504150426,0,0.04471997743006706,-1.1250029802350339,27.059999465942386,7.5454293244560935,27.15999984741211,1.1132099916148759,27.43000030517578,0.04471997743006706
10675,2022-07-19,26.940000534057614,27.15999984741211,26.899999618530273,27.020000457763672,735100.0,0.012401349723294652,-2.249967217804904,0.15686252510406853,60.533345540364536,72.70617393370843,0.0229409396769924,-0.6218337106760572,-0.6181323701938339,-0.704220975725832,14.5111996882411,0.5499992370605504,1.092152525337763,0.4360005378723102,-0.9888969499473852,1.8608980256920056,-0.2764482060375357,1.148449281782156,-0.3299999237060547,32.99999237060547,-37.062508496450064,0.7124487439098469,7,0.08999919891357777,-1.0500011444091761,-0.6400003433227504,-0.6800003051757777,0.9399986267089879,1,0.04008908323296878,1.000000000000014,26.61000061035156,-1.1250029802350339,27.059999465942386,7.5454293244560935,27.15999984741211,0.04008908323296878
10676,2022-07-20,26.85000038146973,27.11000061035156,26.76000022888184,26.95000076293945,765800.0,-0.003340762836069877,-1.4999965940286637,1.2500059604700176,56.145258986515955,70.14336843399529,0.18753059366713032,-0.4061666173236844,-0.529027421532156,-0.6207758645307031,13.131783221556143,0.35000038146971946,1.0528066523250814,0.2530003547668507,-0.9865768662721379,1.4925775758058393,-0.3667882557526454,0.8727889652863468,-0.23999977111817117,32.87670159120088,-33.15106201437842,0.6197886105194947,7,0.2699995040893519,-0.9600009918212926,-0.6200003623962438,-0.5900001525878942,0.7399997711181605,2,0.045065142170639394,-2.249967217804904,26.940000534057614,1.000000000000014,26.61000061035156,-1.1250029802350339,27.059999465942386,0.045065142170639394
10677,2022-07-21,26.8700008392334,26.959999084472656,26.65999984741211,26.790000915527344,573100.0,0.0007448959955125289,1.3077182660494597,-0.7999961853173431,57.834773625989094,67.67465520315181,0.16444349324033425,-0.29312944896353343,-0.5735651875557224,-0.6622907079473279,11.686858041137432,0.2999992370605469,0.9752714265026867,0.17900075912475444,-0.8065773436578283,1.1645788619073372,-0.31378829226653693,0.6717898105160458,0.7599983215332031,35.616492044,-27.340359991624204,0.4927890513912921,7,0.2499990463256836,-0.9800014495849609,-0.7025008201599121,-0.6100006103515625,0.5699996948242152,3,0.046892381175271725,-1.4999965940286637,26.85000038146973,-2.249967217804904,26.940000534057614,1.000000000000014,26.61000061035156,0.046892381175271725
10678,2022-07-22,27.21999931335449,27.229999542236328,26.88999938964844,27.04999923706055,687000.0,0.013025622001844095,2.5789389148220274,2.125002980234992,57.71427574935681,65.11848680648524,-0.14254090239492356,-0.5168344355043395,-0.927453742911716,-1.0255999085631409,10.91496708714553,0.3599987030029297,0.9234615900790466,0.43199930191039826,-0.32399026931972585,1.1879888731405224,0.0540045162953362,0.8099940875254603,0.39059986114502365,98.3870570790438,37.907571364347305,0.3779947856150629,7,-0.0999994277954066,-1.2049999237060511,-1.5424995422363246,-1.1949996948242152,0.01000022888183949,4,0.04151363323366608,1.3077182660494597,26.8700008392334,-1.4999965940286637,26.85000038146973,-2.249967217804904,26.940000534057614,0.04151363323366608
10679,2022-07-25,27.43000030517578,27.46999931335449,27.06999969482422,27.11000061035156,811200.0,0.0077149521351480566,1.0000095367977517,1.8823503012488514,57.34870792220437,62.589887329916024,-0.3291516281281375,-0.6664964946573164,-1.1422085955511392,-1.2460692183757196,11.712802874315763,0.3999996185302699,0.8340692375743544,0.5820002555847168,-0.17798878354042813,1.3419892947098617,0.20200573602214433,0.9619947751472893,0.1615868827819824,95.06184758626091,36.925170486856146,0.3799945195625718,7,-0.3199996948242223,-1.4150009155273438,-1.7550005912780762,-1.4050006866455078,-0.010000228881835938,0,0.019686438285485997,2.5789389148220274,27.21999931335449,1.3077182660494597,26.8700008392334,-1.4999965940286637,26.85000038146973,0.019686438285485997
10680,2022-07-26,27.8799991607666,27.95000076293945,27.21999931335449,27.36000061035156,998500.0,0.01640535364871676,1.212119723377409,1.6249970197649122,69.71428446866967,61.33986676140188,-0.7620975512312462,-1.0406876530451967,-1.5973107493004264,-1.7092951048573788,12.98081511939877,0.7300014495849609,0.763464696325876,0.949999141693116,0.11593505353379285,1.784063229852439,0.5329670976134544,1.3670311857727775,-1.2199993133544922,94.57352306263813,33.27124535614518,0.4170320440796623,7,-0.5999984741210973,-1.6699991226196325,-2.232499599456787,-1.8549995422363281,-0.5799999237060511,1,0.0,1.0000095367977517,27.43000030517578,2.5789389148220274,27.21999931335449,1.3077182660494597,26.8700008392334,0.0
10681,2022-07-27,27.670000076293945,27.78000068664551,27.1299991607666,27.75,1094300.0,-0.007532248593757895,8.285650059263077,-0.15384643599910397,60.43614743758483,59.83504084718701,-0.5749348656072257,-0.7493972249756666,-1.405276514561617,-1.5141978194208008,14.245133289556957,0.75,0.6632908076581394,0.6640000343322754,-0.147506450417211,1.4755065190817618,0.2582467919575322,1.0697532767070186,-0.9842002105712879,78.2945358196864,20.71060147596812,0.40575324237474336,7,-0.38999938964844105,-1.4149999618530273,-2.067500591278076,-1.6450004577636719,-0.38999938964843395,2,0.0075894139462822086,1.212119723377409,27.8799991607666,1.0000095367977517,27.43000030517578,2.5789389148220274,27.21999931335449,0.0075894139462822086
10682,2022-07-28,28.15999984741211,28.34000015258789,27.520000457763672,27.6299991607666,1045200.0,0.017708701473331923,-1.186671413857559,-6.625014901175405,68.45071058192445,60.383130132718264,-1.0148941846851862,-1.1610993596403318,-1.9001805978620752,-2.0052243649844996,15.826693126229655,0.8199996948242188,0.5651769488523684,1.0664998054504409,0.15442265043483872,1.978576960466043,0.6104612279426398,1.522538382958242,-1.4489159637451152,87.58619238165892,28.240807139138333,0.45603857750780047,7,-0.6849994659423828,-1.5749998092651367,-2.6175003051757812,-2.135000228881836,-1.1700000762939453,3,-0.02024146654519965,8.285650059263077,27.670000076293945,1.212119723377409,27.8799991607666,1.0000095367977517,27.43000030517578,-0.02024146654519965
10683,2022-07-29,28.40999984741211,28.459999084472656,27.940000534057614,28.03000068664551,1024600.0,0.008877840957196348,1.16667130260634,0.7169786197291501,68.80224291557774,61.88663858090972,-1.1770360230906576,-1.3138556312225766,-2.1464781688591543,-2.23644558024834,17.54354679460574,0.5199985504150426,0.4470192408248188,1.2119997978210435,0.19966363374883755,2.2243359618932494,0.7058317157849423,1.7181678798571447,-1.6337593129882784,96.40293100609254,36.878432157509486,0.5061680820361028,7,-0.8500003814697266,-1.6550006866455078,-2.9124999046325684,-2.385000228881836,-1.879999160766598,4,-0.03414288344119276,-1.186671413857559,28.15999984741211,8.285650059263077,27.670000076293945,1.212119723377409,27.8799991607666,-0.03414288344119276
10684,2022-08-01,28.5,28.670000076293945,28.18000030517578,28.190000534057614,1036900.0,0.0031679040151804116,-1.9696962691096147,0.815789869948669,67.81610077384696,62.69583360685221,-1.0848270000662374,-1.3286346823269923,-2.181684993634306,-2.29465827430127,18.923846363791675,0.48999977111816406,0.38473552512810727,1.2109999656677246,0.07506292058461028,2.346937010750839,0.6430314431261657,1.7789684882092835,-1.6227339525732383,88.961040569529,29.420744160624963,0.5679685225415576,8,-0.8350000381469727,-1.494999885559082,-3.0925002098083496,-2.4750003814697266,-1.5499992370605504,0,-0.04456141957065518,1.16667130260634,28.40999984741211,-1.186671413857559,28.15999984741211,8.285650059263077,27.670000076293945,-0.04456141957065518
10685,2022-08-02,27.81999969482422,28.59000015258789,27.75,28.5,1678700.0,-0.02385965983072913,-1.0487816224564799,-2.1935531505146524,54.887213013191804,62.5560507209273,-0.2982339887407761,-0.6089739473089111,-1.4456038236058504,-1.5916114493529996,19.598017967037347,0.8400001525878906,0.38048525928176247,0.4859996795654311,-0.6596535529990035,1.6316529121298657,-0.08682693671678621,1.0588262958476484,-0.7993149250880833,44.80520284764504,-11.241059170130434,0.5728266162822181,8,-0.1549997329711914,-0.46000003814697266,-2.1974997520446777,-1.7950000762939453,-1.1700000762939453,1,-0.014378131664922078,-1.9696962691096147,28.5,1.16667130260634,28.40999984741211,-1.186671413857559,28.15999984741211,-0.014378131664922078
10686,2022-08-03,27.95000076293945,28.020000457763672,27.540000915527344,27.79999923706055,700400.0,0.004672935641311993,2.310331219910026,-0.22059038023537872,60.25975621597733,62.82549323092599,-0.28585113840940224,-0.6585383797259468,-1.5613454412134153,-1.6902311707572082,20.153066014767813,0.4799995422363281,0.44774683807693805,0.5435007095336886,-0.5627734640751143,1.6497748831424914,-0.00963637727071287,1.09663779633809,-0.7973707686786895,37.391343288037625,-18.817405342959198,0.5531370868044013,8,-0.17000102996825817,-0.5900011062622035,-2.297501087188717,-1.9250011444091761,-1.25,2,-0.023255867911845418,-1.0487816224564799,27.81999969482422,-1.9696962691096147,28.5,1.16667130260634,28.40999984741211,-0.023255867911845418
10687,2022-08-04,27.6299991607666,27.959999084472656,27.6200008392334,27.8700008392334,780400.0,-0.01144907311047938,-1.6153880012324486,-1.5999949137887945,57.00245377842509,62.74640190082247,0.17130834031300068,-0.30453236687672103,-1.2179360665765984,-1.3314488311919774,20.706943165884574,0.3399982452392578,0.4638744711803682,0.19199914932250906,-0.9013411414826109,1.285339440127629,-0.3546709960800527,0.7386692947250708,-0.35597955994318653,7.964452396424984,-48.536800945460406,0.54667014540256,8,0.24000072479248047,-0.24499893188476562,-1.9149994850158691,-1.6049995422363281,-0.8299999237060511,3,-0.012667335676870839,2.310331219910026,27.95000076293945,-1.0487816224564799,27.81999969482422,-1.9696962691096147,28.5,-0.012667335676870839
10688,2022-08-05,27.68000030517578,27.76000022888184,27.170000076293945,27.54999923706055,1087300.0,0.0018096686908402049,3.0689537239219473,-0.541667328935851,64.57764463879423,63.54961709155467,0.21615094461267148,-0.3047905274782359,-1.260874248713801,-1.3451782162142862,20.37109670143698,0.5900001525878942,0.5159120896161724,0.20050029754638743,-0.8614237054102496,1.2624243005030245,-0.3304617039319311,0.7314622990247059,0.9899997711181641,34.00001525878906,-28.42352732534851,0.5309620014783184,8,0.2199993133544922,-0.2800006866455078,-1.9300007820129395,-1.6550006866455078,-1.5900001525878906,4,-0.024927764683896902,-1.6153880012324486,27.6299991607666,2.310331219910026,27.95000076293945,-1.0487816224564799,27.81999969482422,-0.024927764683896902
10689,2022-08-08,27.690000534057614,28.040000915527344,27.60000038146973,27.86000061035156,848500.0,0.00036127994116963436,-1.5142860256893151,-1.307682150297873,61.1940222026617,62.60292128422046,0.2759269464549092,-0.27950292285332523,-1.2687077512653069,-1.322951078952073,20.16932943874183,0.44000053405761363,0.5677101645122598,0.1790004730224588,-0.8677968474418023,1.22579779348672,-0.34439818720966997,0.7023991332545876,0.9499995422363305,36.619748579226574,-28.306000034732115,0.5233986602321298,8,0.2099990844726598,-0.2550001144409144,-1.9225010871887172,-1.6650009155273402,-1.6200008392333949,0,-0.04189237360199205,3.0689537239219473,27.68000030517578,-1.6153880012324486,27.6299991607666,2.310331219910026,27.95000076293945,-0.04189237360199205
10690,2022-08-09,27.739999771118164,27.88999938964844,27.540000915527344,27.70000076293945,1181000.0,0.0018056784433446715,1.0588251793758228,-0.23528817780971248,63.444093963676245,62.93713756489728,0.2279519492985287,-0.30746172047940235,-1.3336454867871197,-1.3469709069814506,19.257146787054026,0.3499984741210973,0.6018395166960602,0.20499973297119212,-0.839574918975238,1.2495743849176222,-0.31728759300202114,0.7272870589444054,0.8706003051757811,65.51714310143359,-3.31955821456485,0.522287325973215,8,0.18000030517578125,-0.30499935150146484,-1.9100003242492676,-1.7150001525878906,-1.739999771118164,1,-0.028478695555045785,-1.5142860256893151,27.690000534057614,3.0689537239219473,27.68000030517578,-1.6153880012324486,27.6299991607666,-0.028478695555045785
10691,2022-08-10,27.57999992370605,27.85000038146973,27.54999923706055,27.739999771118164,1441300.0,-0.005767838815150195,-1.7272679983355022,-4.000095369796119,60.289839528437135,62.03037411450979,0.41777635175112593,-0.1429786827172883,-1.189784189750707,-1.1607002733578504,18.295668651398326,0.3000011444091797,0.6226529427031018,0.03749990463256481,-1.006053944185691,1.0810537534508207,-0.4842770197765631,0.5592768290416927,1.0017881525878956,47.126373782969836,-24.842043569159856,0.5217769244091285,8,0.3400001525878942,-0.03499984741210582,-1.6100001335144007,-1.5550003051757777,-1.5399990081787074,2,-0.03372009817797017,1.0588251793758228,27.739999771118164,-1.5142860256893151,27.690000534057614,3.0689537239219473,27.68000030517578,-0.03372009817797017
10692,2022-08-11,27.57999992370605,28.01000022888184,27.479999542236328,27.51000022888184,1180400.0,0.0,-7.153789723876929,-0.4374985098824054,55.80645717021043,60.5863979205801,0.3652625172021793,-0.11583913641705834,-1.2149597355287867,-1.1365578471534725,18.125480825773042,0.5300006866455114,0.556047063932315,0.01649990081786612,-1.0114312740636642,1.0444310756993964,-0.49746568662289903,0.5304654882586313,0.9735523925878944,47.126373782969836,-20.612109619874076,0.5139655874407659,8,0.3400001525878942,-0.029999732971187854,-1.595000267028805,-1.5550003051757777,-1.3099994659423793,3,-0.03190714877450773,-1.7272679983355022,27.57999992370605,1.0588251793758228,27.739999771118164,-1.5142860256893151,27.690000534057614,-0.03190714877450773
10693,2022-08-12,27.53000068664551,28.32999992370605,27.34000015258789,27.739999771118164,2196800.0,-0.001812880246513826,-2.355930559596535,-3.0000000000002536,51.70068645075576,58.79579632912552,0.30989536657273575,-0.030380834057314843,-1.1531953482311614,-1.0586297162949982,17.901918465337317,0.9899997711181605,0.5465719564567095,-0.05699939727782777,-1.0575904030238483,0.9435916084681928,-0.5572949001508363,0.44329610559518073,0.9958805848484324,19.191977574199196,-43.22765089872452,0.5002955028730097,8,0.3499994277954066,0.10999965667724254,-1.4675006866455114,-1.505001068115238,-1.6000003814697301,4,-0.026516579417997455,-7.153789723876929,27.57999992370605,-1.7272679983355022,27.57999992370605,1.0588251793758228,27.739999771118164,-0.026516579417997455
10694,2022-08-15,27.79999923706055,27.88999938964844,27.60000038146973,27.76000022888184,1661500.0,0.0098074298467421,1.6363628482005843,-0.19047229791099324,48.55072614000358,58.09174223210461,-0.07804808599487956,-0.21782456433477293,-1.4103054143910576,-1.300921520800852,18.495729380727468,0.3599987030029297,0.46493580966983217,0.1534992218017628,-0.7380579074600533,1.0450563510635789,-0.292279342829147,0.5992777864326726,0.6987644105293924,46.46456472945558,-11.396739061032434,0.4457785646309087,8,-0.04999923706055043,-0.15999889373779652,-1.522499561309818,-1.774999618530277,-2.019998550415039,0,-0.06151076012236134,-2.355930559596535,27.53000068664551,-7.153789723876929,27.57999992370605,-1.7272679983355022,27.57999992370605,-0.06151076012236134
10695,2022-08-16,28.020000457763672,28.10000038146973,27.85000038146973,27.8799991607666,1651600.0,0.007913713192115202,-1.5000143051966899,3.500119212245482,56.31769102217965,57.65373498834931,-0.29803753423668056,-0.37183027774680255,-1.6017008286659227,-1.4881426531170803,19.16951808238401,0.3000011444091797,0.3609988380752611,0.3195004463195801,-0.5212627554462941,1.1602636480854542,-0.100881154563357,0.7398820472025172,0.45218791840035166,68.6869153926926,12.856313279716112,0.4203816008829379,8,-0.2700004577636719,-0.38000011444091797,-1.7600007057189941,-1.9950008392333984,-2.1499996185302734,1,-0.06959317384304875,1.6363628482005843,27.79999923706055,-2.355930559596535,27.53000068664551,-7.153789723876929,27.57999992370605,-0.06959317384304875
10696,2022-08-17,28.059999465942386,28.15999984741211,27.8799991607666,27.979999542236328,785200.0,0.0014275163285242254,1.0,0.5714227326603434,47.84482085322558,56.6362202188827,-0.35849154563233654,-0.33363701963154213,-1.6126842218653437,-1.4939978454419212,20.204120166649478,0.2800006866455078,0.24993021484395683,0.29899950027466105,-0.45359299655270746,1.0515919971020296,-0.07729674813902321,0.6752957486883453,0.38614514422423696,72.72722018322173,20.049572108549896,0.376296248413685,8,-0.30999946594238637,-0.41999912261963246,-1.6824998855590856,-2.034999847412113,-2.6199989318847727,2,-0.07341409498038998,-1.5000143051966899,28.020000457763672,1.6363628482005843,27.79999923706055,-2.355930559596535,27.53000068664551,-0.07341409498038998
10697,2022-08-18,28.1299991607666,28.170000076293945,27.8700008392334,28.059999465942386,1097200.0,0.0024946434838382103,2.999949137887188,0.8749970197648358,43.45793184708773,54.28958546424864,-0.39125184258948664,-0.32085102646387753,-1.6519342734257165,-1.5340498524161248,21.50845969784297,0.2999992370605469,0.23972373700127036,0.3059992790222168,-0.3352625755308054,0.947261133575239,-0.014631648254294305,0.6266302062987279,0.2906225587225677,79.79789806278868,31.30241664346832,0.320630927276512,8,-0.2949991226196289,-0.48999881744384766,-1.744999885559082,-2.104999542236328,-2.7099990844726562,3,-0.07429784243130066,1.0,28.059999465942386,-1.5000143051966899,28.020000457763672,1.6363628482005843,27.79999923706055,-0.07429784243130066
10698,2022-08-19,28.35000038146973,28.5,28.09000015258789,28.20000076293945,899300.0,0.007820875480507139,-1.2162103646120617,2.1428610354225537,46.696047087095224,52.678699340296816,-0.5657092528815753,-0.4762735746150675,-1.8202645329291975,-1.7225200540615084,22.5812709599514,0.4099998474121094,0.19955992813144618,0.4695004463195822,-0.14630785560164483,1.0853087482408093,0.1615962953589687,0.7774045972801957,-1.1800003051757848,83.3333686546196,38.305946177992816,0.30790415096061285,8,-0.4300003051757848,-0.7100000381469762,-1.9475007057189977,-2.3250007629394567,-3.3199996948242188,4,-0.07336860302356818,2.999949137887188,28.1299991607666,1.0,28.059999465942386,-1.5000143051966899,28.020000457763672,-0.07336860302356818
10699,2022-08-22,27.96999931335449,28.38999938964844,27.90999984741211,28.32999992370605,1130600.0,-0.013403917566209955,-1.0000000000000444,-2.400010172551798,53.80709087194732,51.607921218993596,-0.15847928948414491,-0.05664719317110567,-1.3735672007512747,-1.325172257253957,23.146238888104048,0.4799995422363317,0.18754468641536803,0.06249942779540518,-0.5163878229387322,0.6413866785295426,-0.22694419757166528,0.35194305316247565,-0.7733992385864212,18.461384970669837,-25.49557002285822,0.28944362536706897,8,-0.04999923706054332,-0.32999897003173473,-1.5674996376037562,-1.9449996948242152,-2.6899986267089773,0,-0.07293525413869761,-1.2162103646120617,28.35000038146973,2.999949137887188,28.1299991607666,1.0,28.059999465942386,-0.07293525413869761
10700,2022-08-23,27.8799991607666,27.989999771118164,27.489999771118164,27.979999542236328,1483900.0,-0.0032177388200691492,7.333275053643805,0.27777836646462933,48.18648906932373,50.26310450131433,-0.05200016718572087,0.03515539478777541,-1.21944287907219,-1.2145001477028075,22.674588577380216,0.5,0.138703964293736,-0.02750072479248189,-0.6063879755266193,0.5513865259416555,-0.31694435015955236,0.2619429005745886,-0.657331087493894,38.6137922048001,-5.918640635102172,0.28944362536706897,8,0.04000091552734375,-0.21499919891357422,-1.422499656677246,-1.8549995422363281,-2.7799987792968714,1,-0.07532275958875412,-1.0000000000000444,27.96999931335449,-1.2162103646120617,28.35000038146973,2.999949137887188,28.1299991607666,-0.07532275958875412
10701,2022-08-24,27.8799991607666,28.059999465942386,27.739999771118164,27.979999542236328,830900.0,0.0,1.4615339471077617,1.0,57.76397221195492,50.48060617261927,-0.005554138421871357,0.05448830282588091,-1.1517399638859054,-1.1921812791281994,22.426777164839688,0.3199996948242223,0.10834982399938298,-0.0380006790161147,-0.606270404213614,0.5302690461813846,-0.3221355416148626,0.24613418358263317,-0.6317844489593476,38.6137922048001,-10.108672374505566,0.28413486259874954,8,0.04000091552734375,-0.21499919891357422,-1.419999599456787,-1.8549995422363281,-3.189998626708988,2,-0.0720946335020598,7.333275053643805,27.8799991607666,-1.0000000000000444,27.96999931335449,-1.2162103646120617,28.35000038146973,-0.0720946335020598
10702,2022-08-25,27.59000015258789,27.920000076293945,27.51000022888184,27.79999923706055,1536200.0,-0.010401686402731425,-1.2162217892013059,2.0999828339278235,47.56756143729664,50.0213700600127,0.31962451184519836,0.3157853281645018,-0.7753797170576462,-0.8899454218266598,21.24588304146373,0.4099998474121058,0.05752855788167821,-0.29949970245361257,-0.8738083653351012,0.27480896042787606,-0.5866540338943587,-0.01234537101286648,-0.3167497350167814,9.901025624562113,-39.003126868378345,0.28715433144074476,8,0.4049997329711914,0.07499980926513672,-1.0850005149841309,-1.5650005340576172,-2.6700000762939453,3,-0.07792677080969901,1.4615339471077617,27.8799991607666,7.333275053643805,27.8799991607666,-1.0000000000000444,27.96999931335449,-0.07792677080969901
10703,2022-08-26,27.440000534057614,27.76000022888184,27.34000015258789,27.59000015258789,1070000.0,-0.005436738590094081,-1.399997820175387,0.7142870118074526,43.71858622183545,49.484465624660686,0.5090467420102271,0.41043208415009147,-0.5525212162124511,-0.7247845268315771,19.72740419732315,0.42000007629394887,0.02501591526035085,-0.4009993553161664,-0.9536540119937307,0.15165530136139793,-0.6773266836549467,-0.124672026977386,-0.1422151248379251,9.52385277437647,-39.2432448583748,0.27632732833878165,8,0.4799995422363317,0.33999919891357777,-0.9350008964538539,-1.4150009155273402,-2.1300010681152273,4,-0.07361517559945052,-1.2162217892013059,27.59000015258789,1.4615339471077617,27.8799991607666,7.333275053643805,27.8799991607666,-0.07361517559945052
10704,2022-08-29,27.229999542236328,27.440000534057614,27.03000068664551,27.32999992370605,893500.0,-0.007653097220630123,1.5624862164949194,0.6666709052299238,38.13952745651022,47.46466967291964,0.7036909774293534,0.5485330057478706,-0.2644741574017786,-0.5002104583696436,17.84254964708863,0.40999984741210227,0.008770046782004215,-0.5475003242492669,-1.072491407002758,-0.02250924149577571,-0.8099958656260142,-0.2850047828725195,1.2700004577636719,19.41738763295868,-26.106059778222658,0.2624955413767457,8,0.5350008010864258,0.6200008392333984,-0.6624999046325684,-1.2049999237060547,-2.1800003051757777,0,-0.08079320207767204,-1.399997820175387,27.440000534057614,-1.2162217892013059,27.59000015258789,1.4615339471077617,27.8799991607666,-0.08079320207767204
10705,2022-08-30,27.420000076293945,27.61000061035156,27.09000015258789,27.229999542236328,1450100.0,0.006977617967378613,-1.212771138120635,-1.8999980926587106,46.33027924280027,47.296387271761276,0.46894445177699495,0.3447020573091528,-0.37519069205997724,-0.6799736313415714,16.786876088015845,0.5200004577636683,0.017653187550831007,-0.337499809265136,-0.8856400440010752,0.2106404254708032,-0.6115699266331056,-0.06342969189716641,1.0505999374389638,37.86406328701337,-7.148599243006416,0.27407011736796927,8,0.3450002670288086,0.43000030517578125,-0.8575000762939453,-1.3950004577636719,-2.760000228881836,1,-0.0780451999888424,1.5624862164949194,27.229999542236328,-1.399997820175387,27.440000534057614,-1.2162217892013059,27.59000015258789,-0.0780451999888424
10706,2022-08-31,27.29999923706055,27.60000038146973,27.26000022888184,27.54999923706055,1034700.0,-0.004376398209318122,-1.060619371842741,-1.3157857752346533,43.91303157987281,47.3469539087374,0.525012713149362,0.43585616405320593,-0.18598173425983333,-0.551287318732772,16.119850533507353,0.3400001525878906,0.01490553312795484,-0.42500057220458487,-1.0014323021924518,0.1514311577832821,-0.7132164371985183,-0.1367847072106514,1.1417887901306116,30.336936581686132,-13.813161379346752,0.2882158649939336,8,0.4650011062622035,0.5500011444091761,-0.5549988746643137,-1.2499990463256871,-2.75,2,-0.08058604091842825,-1.212771138120635,27.420000076293945,1.5624862164949194,27.229999542236328,-1.399997820175387,27.440000534057614,-0.08058604091842825
10707,2022-09-01,27.28000068664551,27.36000061035156,26.90999984741211,27.01000022888184,1509400.0,-0.0007325476547226373,1.0930253189262604,-1.0800018310546875,44.49339318093593,47.10221458583081,0.46014875503566444,0.4514345583128332,-0.09558052869975242,-0.5248668304267134,15.60599754346092,0.4500007629394496,-0.03414417032616157,-0.42749919891356924,-1.0364108183189238,0.1814124204917853,-0.7319550086162465,-0.12304338921089197,1.1335515937347367,43.52949096253768,-3.621590905640538,0.3044558097026768,9,0.3699989318847621,0.509999275207516,-0.5125002861022985,-1.230000495910648,-2.220001220703125,3,-0.0949413521773037,-1.060619371842741,27.29999923706055,-1.212771138120635,27.420000076293945,1.5624862164949194,27.229999542236328,-0.0949413521773037
10708,2022-09-02,26.989999771118164,27.540000915527344,26.8799991607666,27.3799991607666,863300.0,-0.010630531826537393,-1.163938014358256,-1.4444397349496318,32.31444394192667,44.7141427047174,0.600047267142731,0.7242231973968032,0.253555729601576,-0.230384441231557,15.845746362490926,0.6600017547607422,-0.07022946421222542,-0.6830000877380371,-1.371464223045784,0.005464047569709862,-1.0272321553919106,-0.3387680200841636,1.3634104119433594,15.068546838380032,-30.840491139885373,0.34423206765387415,9,0.4799995422363281,0.7849998474121094,0.04000043869018555,-0.744999885559082,-1.510000228881836,4,-0.0766950615923796,1.0930253189262604,27.28000068664551,-1.060619371842741,27.29999923706055,-1.212771138120635,27.420000076293945,-0.0766950615923796
10709,2022-09-06,26.53000068664551,26.989999771118164,26.36000061035156,26.989999771118164,1407800.0,-0.017043315612210397,1.7391322375731997,1.1794866778825372,20.55337219900663,41.64379638579328,0.932347818768541,1.1519217778011601,0.7379381818110708,0.228592649836326,15.995091499240166,0.6299991607666051,-0.117991767024332,-1.0849991798400858,-1.9422035359997913,-0.22779482368038018,-1.5136013579199386,-0.656397001760233,1.7350048350783176,13.600006103516193,-28.212152188184746,0.42860217807985307,9,0.6799993515014613,0.9849996566772425,0.6274986267089808,-0.22500133514404652,-1.0400009155273473,1,-0.04598572141452073,-1.163938014358256,26.989999771118164,1.0930253189262604,27.28000068664551,-1.060619371842741,27.29999923706055,-0.04598572141452073
10710,2022-09-07,26.95000076293945,26.979999542236328,26.440000534057614,26.6200008392334,1232700.0,0.015831137030665632,1.7692435602114907,-0.7173925663012268,30.92786883741583,38.6620071219556,0.4096314144260127,0.7058939190739046,0.3473822564676645,-0.19031686567059225,16.272681771939602,0.5399990081787145,-0.18891114790528007,-0.6254991531372092,-1.529954863141139,0.2789565568667207,-1.077727008139174,-0.17327129813524422,1.1626043658745964,47.58066624930562,9.279223577512198,0.4522278550019646,9,0.18999958038330433,0.524999618530277,0.3849992752075231,-0.5400009155273402,-0.5900001525878906,2,-0.07050098226682444,1.7391322375731997,26.53000068664551,-1.163938014358256,26.989999771118164,1.0930253189262604,27.28000068664551,-0.07050098226682444
10711,2022-09-08,26.649999618530273,26.84000015258789,26.29999923706055,26.84000015258789,1186700.0,-0.011131767566467943,4.684204186116511,-0.5757593272259692,26.43315235812433,36.313739446492015,0.5775435845467669,0.9830509390828688,0.6768500047451411,0.10872206881103352,16.649837594155997,0.6500015258788991,-0.26635286998640595,-0.8790002822875991,-1.8736148488686482,0.11561428429345,-1.3763075655781236,-0.38169299899707454,1.3223971488067718,28.22579900879512,-4.627238395922319,0.49730728329052504,9,0.3800001144409215,0.75,0.8625001907348633,-0.23999977111816406,-0.38999938964843395,3,-0.0746716622740391,1.7692435602114907,26.95000076293945,1.7391322375731997,26.53000068664551,-1.163938014358256,26.989999771118164,-0.0746716622740391
10712,2022-09-09,26.70000076293945,26.8700008392334,26.5,26.709999084472656,1162700.0,0.0018762155769191935,1.242416886299533,0.05262259699846271,22.22225790023589,33.92525852186985,0.43361922820318455,0.9104198647242328,0.6491221525455693,0.059796096249595365,16.756385291330954,0.37000083923339844,-0.3305047694169616,-0.7849991798400922,-1.8457729578345727,0.27577459815438843,-1.3153860688373342,-0.2546122908428501,1.1051562513699444,32.25814390618271,5.551328128180433,0.5303868889972407,9,0.2549991607666051,0.6999988555908239,0.8699989318847692,-0.2900009155273402,-0.3400001525878906,4,-0.08052439941736544,4.684204186116511,26.649999618530273,1.7692435602114907,26.95000076293945,1.7391322375731997,26.53000068664551,-0.08052439941736544
10713,2022-09-12,26.79999923706055,27.10000038146973,26.729999542236328,26.899999618530273,1517300.0,0.0037452610960184707,-2.0833432674502994,10.001716901941913,28.252791003555913,32.82673224931936,0.2607053567488542,0.7936165241876374,0.5759196064935743,-0.04188789103148949,16.17368314653786,0.39999961853028054,-0.42056945956459657,-0.6485006332397418,-1.7521262927390815,0.45512502625959783,-1.2003134629894099,-0.09668780349007378,0.8546419995239596,62.499910593160735,33.3146123511672,0.5518128297496693,9,0.15500068664550426,0.600000381469723,0.8275008201599086,-0.38999938964844105,0.24000167846679332,0,-0.06492536644224955,1.242416886299533,26.70000076293945,4.684204186116511,26.649999618530273,1.7692435602114907,26.95000076293945,-0.06492536644224955
10714,2022-09-13,26.09000015258789,26.790000915527344,26.040000915527344,26.70000076293945,1066000.0,-0.026492503906150655,-1.1126787805847778,6.099982833927969,22.96073569502694,30.230116299566774,0.8850635702515,1.4429173489810907,1.293411170359196,0.6528593383965706,15.964770768186638,0.7599983215332067,-0.4938897750968998,-1.2729997634887695,-2.5178811078405943,-0.028118419136944794,-1.895440435664682,-0.6505590913128572,1.4291768840442245,4.716911533167174,-22.314248590258977,0.6224406721759124,9,0.7300004959106445,1.1800003051757812,1.5599994659423828,0.31999969482421875,0.7299995422363281,1,-0.023380628853352348,-2.0833432674502994,26.79999923706055,1.242416886299533,26.70000076293945,4.684204186116511,26.649999618530273,-0.023380628853352348
10715,2022-09-14,26.06999969482422,26.29999923706055,25.959999084472656,26.11000061035156,1310800.0,-0.000766594773733198,-1.6153643005957021,0.06557520574329696,22.82283021904719,27.886760592808372,0.7749189615035448,1.3800964561443472,1.3130890854584507,0.65574007862147,15.46467674738925,0.3400001525878942,-0.5547145993008371,-1.1955001831054695,-2.5262134962777054,0.1352131300667665,-1.8608568396915857,-0.5301435265193533,1.2716762072753234,9.649165368611405,-15.259360225873325,0.665356656586118,9,0.6800003051757812,1.1599998474121094,1.5975003242492676,0.3400001525878906,0.6499996185302699,2,-0.02224779173362268,-1.1126787805847778,26.09000015258789,-2.0833432674502994,26.79999923706055,1.242416886299533,26.70000076293945,-0.02224779173362268
10716,2022-09-15,26.0,26.07999992370605,25.78000068664551,26.0,1099600.0,-0.002685066959863258,2.749994039529916,-0.0,24.43730159898334,25.658305972591418,0.716465091176957,1.3574503635877662,1.3954861142387074,0.7110729751273155,14.938488092916236,0.29999923706053977,-0.5921684586476772,-1.1624999046325684,-2.5518860306843116,0.22688622141917492,-1.8571929676584418,-0.46780684160669495,1.1482411476317793,16.666618501285747,-9.72137143759602,0.6946930630258719,9,0.6600008010864258,1.140000343322754,1.6775002479553223,0.4099998474121094,1.0100002288818395,3,0.013846177321213737,-1.6153643005957021,26.06999969482422,-1.1126787805847778,26.09000015258789,-2.0833432674502994,26.79999923706055,0.013846177321213737
10717,2022-09-16,26.040000915527344,26.170000076293945,25.790000915527344,26.13999938964844,3596600.0,0.0015384967510516656,3.749994039529838,-100.0,26.666687859415745,25.030777518979093,0.5387253379714139,1.2151449203907596,1.3524839924213516,0.6532955224942079,14.28787251904183,0.37999916076660156,-0.6721145902419003,-1.0179990768432603,-2.4153586260364115,0.3793604723498909,-1.7166788514398377,-0.3193193022466829,0.8893217583466324,19.69699159032427,-8.459679753127237,0.6986797745965756,9,0.399999618530277,1.0999994277954102,1.6924991607666016,0.3699989318847656,1.2599983215332067,4,0.008448514040693134,2.749994039529916,26.0,-1.6153643005957021,26.06999969482422,-1.1126787805847778,26.09000015258789,0.008448514040693134
10718,2022-09-19,26.270000457763672,26.36000061035156,25.959999084472656,26.040000915527344,1084000.0,0.0088325473943891,-1.0512730224869484,-2.3000305180437115,34.105977831812254,26.536622589290825,0.21886986729051117,0.8657127359490815,1.126929656165455,0.41705504893279155,12.93886333925825,0.4000015258789027,-0.7386744147134081,-0.6839995384216309,-1.9826039227433903,0.6146048459001285,-1.3333017305825088,-0.03469734626075294,0.47543069815375105,48.51481782936203,18.45737727790956,0.6493021921608794,9,0.17000007629394887,0.869999885559082,1.4649996757507324,0.1399993896484375,1.1599998474121094,0,0.0034259669211877952,3.749994039529838,26.040000915527344,2.749994039529916,26.0,-1.6153643005957021,26.06999969482422,0.0034259669211877952
10719,2022-09-20,25.93000030517578,26.11000061035156,25.739999771118164,26.020000457763672,1189500.0,-0.012942525567692154,1.7407423105723907,-0.39130579005854743,26.49842688868118,26.044462372764755,0.5194334900408855,1.1015206633033898,1.4607458998568816,0.7519672686539209,12.13040644327469,0.5300006866455078,-0.8225917747957503,-0.9219997406005866,-2.2049662335940887,0.3609667523929154,-1.5634829870973377,-0.2805164941038356,0.660961975658136,30.645205947228217,1.5101786889250768,0.6414832464967509,9,0.48999977111816406,1.1899995803833008,1.8299999237060547,0.4799995422363281,1.6999988555908203,1,0.04280758184680766,-1.0512730224869484,26.270000457763672,3.749994039529838,26.040000915527344,2.749994039529916,26.0,0.04280758184680766
10720,2022-09-21,25.78000068664551,26.31999969482422,25.770000457763672,26.06999969482422,1157500.0,-0.005784790465287015,-2.5483882876286694,3.222205738990339,26.250014156108136,26.02411368365184,0.5431312734910385,1.1448226914392272,1.5962434931972034,0.890845577435531,12.133295582207984,0.5499992370605469,-0.862039367694063,-0.9669994354247997,-2.2394124039034224,0.305413533053823,-1.6032059196641129,-0.3307929511854866,0.6577883424395701,6.4517518358211845,-21.600499611808846,0.6362064842393119,9,0.639999389648434,1.3399991989135707,1.9149994850158656,0.629999160766598,2.3099994659423793,2,0.0403413103366379,1.7407423105723907,25.93000030517578,-1.0512730224869484,26.270000457763672,3.749994039529838,26.040000915527344,0.0403413103366379
10721,2022-09-22,25.8700008392334,26.06999969482422,25.68000030517578,25.790000915527344,1260200.0,0.003491084181177273,-1.5999860128300496,-0.2758627493538046,28.44037232373347,26.715015286262688,0.3697342306264204,0.9449665176021256,1.487007675665172,0.7985971251943269,12.068055316863493,0.3899993896484375,-0.8265810441051755,-0.7764993667602553,-1.9881838296774639,0.4351850961569532,-1.3823415982188578,-0.17065713530165283,0.4499988555908203,27.94124246878135,1.7704700723385791,0.6058422314586036,9,0.5199995040893555,1.2199993133544922,1.8249993324279785,0.5399990081787109,2.6700000762939453,3,0.032856530597092926,-2.5483882876286694,25.78000068664551,1.7407423105723907,25.93000030517578,-1.0512730224869484,26.270000457763672,0.032856530597092926
10722,2022-09-23,25.440000534057614,25.8700008392334,25.15999984741211,25.739999771118164,892200.0,-0.01662158064269037,1.53571160959394,-3.7499940395298825,27.272737442541697,26.606120446149994,0.6729784242803412,1.2707895935556195,1.9010833304944974,1.2310111038443061,12.810914314489361,0.7100009918212891,-0.860779342861683,-1.0989996910095243,-2.339388065683938,0.14138868366488921,-1.7191938783467329,-0.4788055036723158,0.8799991607666051,23.33337571883133,-4.0665310803636,0.6201941873372068,9,0.5349998474121129,1.389999389648441,2.2549996376037633,0.9699993133544957,3.2699985504150426,4,0.0617138231865364,-1.5999860128300496,25.8700008392334,-2.5483882876286694,25.78000068664551,1.7407423105723907,25.93000030517578,0.0617138231865364
10723,2022-09-26,25.420000076293945,25.690000534057614,25.270000457763672,25.34000015258789,1581800.0,-0.0007861814993632699,-2.818194428790618,-0.26666709052299314,31.313128718364865,27.534164115409762,0.5326542631749902,1.192855680657825,1.9078222034597196,1.2480642796256056,13.96929110702574,0.42000007629394176,-0.8564306455547381,-1.0180001258850098,-2.2782854280719818,0.24228517630196222,-1.6481427769784958,-0.38785747479152377,0.6679996490478501,22.41381578298316,-6.45360665427188,0.6301426510934851,9,0.3400001525878906,1.4099998474121094,2.317500114440918,0.9899997711181641,3.1499996185302734,0,0.07395748053202578,1.53571160959394,25.440000534057614,-1.5999860128300496,25.8700008392334,-2.5483882876286694,25.78000068664551,0.07395748053202578
10724,2022-09-27,25.03000068664551,25.649999618530273,24.88999938964844,25.51000022888184,1141500.0,-0.015342226139965165,1.000005019349602,-6.0,17.346943409495395,26.925732247681783,0.845381130888093,1.4857616953449728,2.2942617837789037,1.627070455192225,15.48432139584224,0.7600002288818324,-0.8605851121228696,-1.297999572753902,-2.6480650983898997,0.0520659528820957,-1.9730323355719008,-0.6229668099359031,0.8723990631103469,9.79029839996161,-16.01975067174367,0.6750327628179983,9,0.5949993133544886,1.6099987030029297,2.7499995231628382,1.379999160766598,3.2999992370605398,1,0.09588492020340866,-2.818194428790618,25.420000076293945,1.53571160959394,25.440000534057614,-1.5999860128300496,25.8700008392334,0.09588492020340866
10725,2022-09-28,25.28000068664551,25.459999084472656,24.8799991607666,25.059999465942386,1115100.0,0.009988014108740506,1.0000065770867697,-0.45833631356841426,26.29759132835973,27.132431106501386,0.5269493834271728,1.1248918167198845,2.0328950892319533,1.3715708359561951,17.263043318123476,0.5799999237060547,-0.9040147997103318,-0.9409996032714822,-2.265630636044964,0.3836314295019996,-1.6033151196582232,-0.27868408688474133,0.41991899108886344,33.61355851791094,7.7741076063118335,0.6623155163867401,9,0.33999919891357067,1.1899986267089808,2.4999995231628382,1.129999160766598,3.2199993133544886,2,0.09295879787544892,1.000005019349602,25.03000068664551,-2.818194428790618,25.420000076293945,1.53571160959394,25.440000534057614,0.09295879787544892
10726,2022-09-29,25.10000038146973,25.35000038146973,24.940000534057614,25.15999984741211,1018200.0,-0.007120265042985907,-1.1578986994865177,-0.2727233319461622,23.509914744001605,26.781678538122037,0.6323583035476084,1.1927772838077892,2.2021041417879736,1.544330295114559,19.13788958331007,0.4099998474121165,-0.8658585666069882,-1.0109999656677218,-2.323689237454758,0.30168930611931444,-1.6673446015612399,-0.35465532977420366,0.5499992370605433,22.22230784940099,-2.689340757388706,0.6563446358935173,9,0.5199995040893519,1.369998931884762,2.692499637603756,1.3099994659423793,3.4200000762939418,3,0.11912349504685871,1.0000065770867697,25.28000068664551,1.000005019349602,25.03000068664551,-2.818194428790618,25.420000076293945,0.11912349504685871
10727,2022-09-30,24.690000534057614,25.21999931335449,24.63999938964844,25.20000076293945,1056500.0,-0.016334655027129052,1.1091008714891353,8.500079473567595,18.31833706688711,25.027496230908135,0.9283477619202785,1.4743844248449811,2.5956812371004823,1.9328159704991776,20.71194532682768,0.5799999237060476,-0.8376360956596933,-1.2914998054504423,-2.6293890287570783,0.04638941785619366,-1.960444417103762,-0.6225551937971225,0.8059989929199247,4.7620085630771225,-14.759027050057744,0.6689446116533189,9,0.7899990081787145,1.5899991989135778,3.1024994850158727,1.7199993133544957,3.760000228881836,4,0.15593358842414773,-1.1578986994865177,25.10000038146973,1.0000065770867697,25.28000068664551,1.000005019349602,25.03000068664551,0.15593358842414773
10728,2022-10-03,24.920000076293945,24.989999771118164,24.70000076293945,24.84000015258789,1094000.0,0.009315493611232073,1.6363628482006167,-0.15686252510406265,29.473685619463254,25.358080534328362,0.5439101038830145,1.1397920340117125,2.3403097327745144,1.690883876016148,22.764712113729157,0.2999992370605504,-0.8156381275390814,-0.9580002784729018,-2.2876395444835325,0.37163898753772884,-1.6228199114782171,-0.2931806454675865,0.4300003051757848,27.722833979502365,6.067724492366242,0.6648196330053151,10,0.5599994659423828,1.279999732971195,2.9099998474121094,1.489999771118164,3.5799999237060547,0,0.15208663710174242,1.1091008714891353,24.690000534057614,-1.1578986994865177,25.10000038146973,1.0000065770867697,25.28000068664551,0.15208663710174242
10729,2022-10-04,25.309999465942386,25.479999542236328,25.04999923706055,25.07999992370605,1258300.0,0.015650055716470268,-1.965509983952062,2.874997019765008,38.198751693364684,26.68571803846798,0.06337985214717179,0.6890340109124615,1.9221770977172419,1.2895018989556455,23.489472249079533,0.5599994659423828,-0.8022460224756749,-0.5070008277893017,-1.8225609984243825,0.8085593428457791,-1.164780913106842,0.15077925752823873,-0.6700000762939453,79.7618993555891,54.250521871329894,0.6577800853175396,10,0.04500007629394176,0.8150005340576136,2.540000438690182,1.100000381469723,3.140001296997063,1,0.12880285648636813,1.6363628482006167,24.920000076293945,1.1091008714891353,24.690000534057614,-1.1578986994865177,25.10000038146973,0.12880285648636813
10730,2022-10-05,25.04999923706055,25.3799991607666,24.979999542236328,25.209999084472656,890200.0,-0.010272628777874826,-1.6666709052299633,-0.6956528950292368,36.07036942156441,27.533495493782524,0.2334940305096147,0.8425926676440412,2.1359357816373254,1.5337776770018117,24.292459366395544,0.39999961853027344,-0.8453226506311715,-0.6720009803771951,-1.9155035412666948,0.5715015805123045,-1.2937522608219432,-0.0502496999324471,-0.39319984436035327,48.80949677794399,21.263112069681455,0.6217512804447495,10,0.20500087738036754,1.0750007629394496,2.75750112533569,1.485000610351559,4.360000610351559,2,0.1309381551514326,-1.965509983952062,25.309999465942386,1.6363628482006167,24.920000076293945,1.1091008714891353,24.690000534057614,0.1309381551514326
10731,2022-10-06,24.65999984741211,25.1299991607666,24.520000457763672,24.989999771118164,1135100.0,-0.01556883838429235,1.0,2.062501490117586,31.648913774614215,28.019737308457255,0.4847850121328179,1.1340031006939455,2.4809783327730486,1.9005156679406134,25.133112662012262,0.6099987030029297,-0.8464566215639451,-0.9625003814697273,-2.2118012708527566,0.286800507913302,-1.587150826161242,-0.3378499367782126,0.8199996948242188,14.58328366274865,-13.379488665753831,0.624650444691515,10,0.44500064849853516,1.4000005722045898,3.147500514984131,1.875,2.239999771118164,3,0.15571776870837528,-1.6666709052299633,25.04999923706055,-1.965509983952062,25.309999465942386,1.6363628482006167,24.920000076293945,0.15571776870837528
10732,2022-10-07,24.54999923706055,24.729999542236328,24.35000038146973,24.6200008392334,1222500.0,-0.004460689822879393,1.6206928303177146,0.21212611623268582,26.37360564407618,27.470901411314063,0.5087644325690981,1.13274891419303,2.5280204013276126,1.9902111891244338,26.172090991406694,0.379999160766598,-0.8425334598496583,-0.9650009155273409,-2.1937530451725955,0.2637512141179137,-1.5793769803499664,-0.3506248507047154,0.910800323486324,17.699026913890798,-7.34745588459068,0.6143760648226265,10,0.4500007629394496,1.3950014114379847,3.25750112533569,2.0200004577636683,2.9400005340576136,4,0.16171084904597577,1.0,24.65999984741211,-1.6666709052299633,25.04999923706055,-1.965509983952062,25.309999465942386,0.16171084904597577
10733,2022-10-10,25.059999465942386,25.15999984741211,24.60000038146973,24.649999618530273,1131000.0,0.020773940722244255,-1.1960835645845498,-5.857006621073343,38.582664551395105,29.830425982636253,-0.06444974124729441,0.5119567765596926,1.9516303288452583,1.4655394478930823,27.443345254247575,0.610000610351559,-0.8451030593107198,-0.36800069808959535,-1.4514769795281275,0.7154755833489368,-0.9097388388088596,0.17373744262966895,0.356368127441403,62.83182405117794,36.903413561057526,0.5417381407192658,10,-0.14499950408935902,0.8850011825561488,2.660000324249264,1.5550003051757777,3.220001220703125,0,0.13527539382449794,1.6206928303177146,24.54999923706055,1.0,24.65999984741211,-1.6666709052299633,25.04999923706055,0.13527539382449794
10734,2022-10-11,25.479999542236328,25.63999938964844,25.1299991607666,25.13999938964844,1438600.0,0.016759779937934205,-1.8333298012122436,0.8292689734738721,46.32351531839395,32.05552864819561,-0.4625463489719479,0.046286974793552815,1.4658506139576453,1.057910259450594,27.257059388384963,0.5799999237060547,-0.7991831947213619,0.08249940872192241,-0.9559183109330149,1.1209171283768598,-0.43670945110554626,0.6017082685493911,-1.129999160766598,87.59690151715627,56.75913445845784,0.5192088598274694,10,-0.48499965667724254,0.245000839233402,2.1424999237060547,1.2700004577636719,2.9600009918212855,1,0.11852435290501617,-1.1960835645845498,25.059999465942386,1.6206928303177146,24.54999923706055,1.0,24.65999984741211,0.11852435290501617
10735,2022-10-12,25.489999771118164,25.709999084472656,25.45000076293945,25.61000061035156,905300.0,0.0003924736680336327,-1.5999980926403963,-0.3529434864073354,45.24998664855957,34.4710921931465,-0.49128995046006096,-0.009900947092305046,1.4107525125496991,1.064456448140703,26.893638277313215,0.2599983215332067,-0.7789528597293192,0.12149963378906392,-0.8691364712372831,1.112135738815411,-0.3738184187241096,0.6168176863022374,-1.1141994094848613,83.82356447335385,50.44575312842977,0.49531805251317296,10,-0.46000003814697266,0.23500061035156605,1.8725004196166992,1.369999885559082,2.8800010681152344,2,0.11612401013730733,-1.8333298012122436,25.479999542236328,-1.1960835645845498,25.059999465942386,1.6206928303177146,24.54999923706055,0.11612401013730733
10736,2022-10-13,26.36000061035156,26.489999771118164,25.1200008392334,25.209999084472656,1644700.0,0.03413106500766472,-1.0601518423867995,-9.583279027259254,60.36035997334867,39.14242807164223,-1.300528246175066,-0.8975673338535692,0.500642501939307,0.19419436957963043,26.254506699272028,1.3699989318847656,-0.6546528040926205,0.9735004425048785,-0.07673868607901824,2.0237395710887753,0.44838087821293016,1.498620006796827,-1.9308322998046812,93.92527112879402,56.828238379053374,0.5251195642919488,10,-0.9400005340576136,-0.6350002288818288,0.9474997520446813,0.644999504089359,2.389999389648441,3,0.11570558294535149,-1.5999980926403963,25.489999771118164,-1.8333298012122436,25.479999542236328,-1.1960835645845498,25.059999465942386,0.11570558294535149
10737,2022-10-14,26.26000022888184,26.65999984741211,26.21999931335449,26.45000076293945,1876000.0,-0.0037936410908294693,-2.2592346654044717,-0.16521763648304716,59.292036145096944,42.455578130045964,-1.0665636260820612,-0.8224052260620418,0.5688609210383255,0.2995765404847681,25.90178715274236,0.44000053405762074,-0.5790941504680411,0.8625000953674338,-0.22065122552395522,1.9456514162588228,0.3209244349217393,1.4040757558131283,-1.707182030700686,80.58253775579094,39.90855976658739,0.5415756604456936,10,-0.7550001144409215,-0.5349998474121094,0.9549994468688929,1.0999994277954066,3.0900001525878906,4,0.024371644480967625,-1.0601518423867995,26.36000061035156,-1.5999980926403963,25.489999771118164,-1.8333298012122436,25.479999542236328,0.024371644480967625
10738,2022-10-17,26.36000061035156,26.61000061035156,26.32999992370605,26.34000015258789,1281100.0,0.0038080876084582993,-12.999713904250804,-0.105265271294469,65.72103389984117,45.51360948632113,-1.0513829962856391,-0.9647821931454423,0.4359733822034393,0.19697183830601972,26.00780938254326,0.35000038146971946,-0.46725823601047267,0.9580004692077608,-0.14104457794908498,2.0570455163646066,0.40847794562933615,1.5075229927861855,-1.6386078802319304,80.51951751479722,34.454360324047855,0.5495225235784237,10,-0.855000495910641,-0.6350002288818288,0.8174991607666051,0.9999990463256871,3.139999389648441,0,0.0428679489606254,-2.2592346654044717,26.26000022888184,-1.0601518423867995,26.36000061035156,-1.5999980926403963,25.489999771118164,0.0428679489606254
10739,2022-10-18,27.040000915527344,27.15999984741211,26.54999923706055,26.54999923706055,1322500.0,0.025796672588419778,-1.4897898809663044,24.49952317375966,68.88411551652084,49.159581274649625,-1.6317738993736626,-1.6415219255939988,-0.27001286591239904,-0.4842597999148097,26.045495744618762,0.7999992370605504,-0.2647456271171471,1.5825007438659675,0.27824194081107834,2.8867595469208567,0.9303713423385211,2.234630145393414,-2.163519616024317,94.11769655751453,44.55755846450205,0.652129401527445,10,-1.2850008010864258,-1.2850008010864258,0.1374988555908203,0.3449993133544922,2.549999237060547,1,0.04585797814844428,-12.999713904250804,26.36000061035156,-2.2592346654044717,26.26000022888184,-1.0601518423867995,26.36000061035156,0.04585797814844428
10740,2022-10-19,26.81999969482422,27.21999931335449,26.559999465942386,27.04999923706055,1365000.0,-0.008136139543427068,1.315790178153154,-0.46938521303844555,68.2978546398258,53.231685815228694,-1.2675954844373685,-1.4120059680351957,-0.080701666865437,-0.2755636594290962,26.633307917706407,0.6599998474121023,-0.12864194136695062,1.3104995727539048,-0.12429370720319355,2.745292852711003,0.5931029327753556,2.027896212732454,-1.7151665405302836,80.95238527743783,26.780262714389217,0.7173966399785487,10,-1.0349998474121094,-1.0349998474121094,0.22500085830688477,0.5350008010864258,2.9400005340576207,2,0.06040271654238771,-1.4897898809663044,27.040000915527344,-12.999713904250804,26.36000061035156,-2.2592346654044717,26.26000022888184,0.06040271654238771
10741,2022-10-20,26.71999931335449,26.959999084472656,26.57999992370605,26.739999771118164,2229600.0,-0.0037285750412975327,-1.5333341810459564,0.08695868508783525,73.12069814991666,58.42580720476652,-0.9439172933304114,-1.3123454044736889,-0.00802801952843879,-0.1870856014983424,27.100407582901774,0.3799991607666051,-0.039464940414049465,1.1679992675781214,-0.3591393361836168,2.6951378713398597,0.40442996569725054,1.9315685694589924,-1.3613462199732886,50.0,-9.991640602421093,0.7635693018808697,10,-0.8099994659423793,-0.9349994659423793,0.2700004577636754,0.5950002670288121,3.040000915527351,3,0.06175155569911439,1.315790178153154,26.81999969482422,-1.4897898809663044,27.040000915527344,-12.999713904250804,26.36000061035156,0.06175155569911439
10742,2022-10-21,27.01000022888184,27.09000015258789,26.6200008392334,26.78000068664551,974300.0,0.010853327955828496,1.4102566610587708,-11.499713904251248,73.4831236252103,62.303635990745995,-0.94795813001355,-1.5586056351912951,-0.3225492512736956,-0.49135061375685396,26.85936512837874,0.4699993133544922,0.09832822113649797,1.379500198364262,-0.2791421880117646,3.0381425847402888,0.550179005176247,2.208821391552277,-1.4279855891038444,76.40458106880256,11.821766220077151,0.8293211931880137,10,-0.8400001525878942,-1.2250003814697301,-0.10999965667724965,0.21500015258788707,2.4799995422363246,4,0.06442057594866579,-1.5333341810459564,26.71999931335449,1.315790178153154,26.81999969482422,-1.4897898809663044,27.040000915527344,0.06442057594866579
10743,2022-10-24,27.29999923706055,27.56999969482422,27.03000068664551,27.190000534057614,1026300.0,0.010736727349917485,-1.5116326521560024,0.47825618230975175,72.87353852292438,65.25363856902715,-0.9910138517580513,-1.7924374692839216,-0.6325924462017234,-0.7752309601435634,26.82600224986842,0.5599994659423793,0.3155212143505217,1.5754992485046415,-0.2387076517625104,3.3897061487717934,0.6683957983710656,2.4826026986382175,-1.5214264364533747,73.52937876560965,10.417727322882513,0.9071034501335757,10,-0.9549989700317418,-1.3399991989135778,-0.5099987983703649,-0.07499885559082387,2.75,0,0.07509161910987316,1.4102566610587708,27.01000022888184,-1.5333341810459564,26.71999931335449,1.315790178153154,26.81999969482422,0.07509161910987316
10744,2022-10-25,27.43000030517578,27.46999931335449,26.96999931335449,27.26000022888184,996500.0,0.004761944020084563,3.000030517811071,1.5454734615316603,78.19903114036717,68.91464351256133,-0.9111337869454168,-1.8270936184635858,-0.7902445369714748,-0.8994129942724882,26.221649437665373,0.5,0.5876348194349177,1.5855003356933608,-0.34880486293426927,3.519805534320991,0.6183477363795475,2.552652935007174,-1.4006277393782192,86.13867743342689,20.341410067007956,0.9671525993138145,10,-1.0850000381469727,-1.4700002670288086,-0.6399998664855957,-0.2049999237060547,2.45999908447266,1,0.07546480757543517,-1.5116326521560024,27.29999923706055,1.4102566610587708,27.01000022888184,-1.5333341810459564,26.71999931335449,0.07546480757543517
10745,2022-10-26,27.6299991607666,27.790000915527344,27.3700008392334,27.57999992370605,1198600.0,0.007291245109942057,1.2702538301338226,0.2941130271853427,86.84858555821609,71.85777968865771,-0.8668041841906913,-1.9415540271919518,-1.023232897223398,-1.085983902908211,25.709760773152812,0.4200000762939453,0.7962667898050491,1.667999267578125,-0.4026234273294307,3.7386219624856807,0.6326879201243472,2.703310615031903,-1.3849387969053062,86.7767253215299,13.902202455591237,1.035311347453778,10,-0.6249990463256836,-1.5599985122680664,-0.8599991798400879,-0.4249992370605469,2.3500003814697266,2,0.07093742494948763,3.000030517811071,27.43000030517578,-1.5116326521560024,27.29999923706055,1.4102566610587708,27.01000022888184,0.07093742494948763
10746,2022-10-27,28.09000015258789,28.26000022888184,27.63999938964844,27.63999938964844,1144800.0,0.016648606796719312,-1.7555546136566367,9.000152590218256,90.41092430534272,75.31543392868502,-1.179650463537584,-2.2831233075887667,-1.5128477989825733,-1.5300650915617453,25.35020084554467,0.6300010681152379,0.9683912052383477,1.9785002708435044,-0.2553945648945337,4.212395106581543,0.8615528529744836,3.0954476887125253,-1.597749300460027,89.63413783157621,9.376272286956024,1.1169474178690197,10,-0.7950000762939453,-1.7849998474121058,-1.320000171661377,-0.8850002288818359,2.039999008178711,3,0.05945176458605661,1.2702538301338226,27.6299991607666,3.000030517811071,27.43000030517578,-1.5116326521560024,27.29999923706055,0.05945176458605661
10747,2022-10-28,28.540000915527344,28.75,28.020000457763672,28.170000076293945,1131500.0,0.016019962993770065,-1.1791028630153755,0.8222226931717099,90.27774405091208,78.043957278804,-1.4217316809852072,-2.561217841378131,-1.990100642988267,-1.961208022722012,24.731618329157264,0.7299995422363281,1.1753110768321129,2.2360010147094727,-0.14106887023829628,4.613070899657242,1.04746607223559,3.4245359571833554,-1.7295551755837657,88.20230317616289,5.503040467272527,1.1885349424738842,10,-0.8900012969970703,-1.9900007247924805,-1.8000006675720215,-1.3650007247924805,0.2999992370605469,4,0.042746996293568706,-1.7555546136566367,28.09000015258789,1.2702538301338226,27.6299991607666,3.000030517811071,27.43000030517578,0.042746996293568706
10748,2022-10-31,28.709999084472656,28.86000061035156,28.32999992370605,28.5,1058200.0,0.005956487858864268,1.0784253594028443,0.5675638058220396,89.68054984080455,80.3546722037244,-1.3670908666776356,-2.5641876791819165,-2.1930297602950226,-2.102386430325897,24.113414318415806,0.5300006866455078,1.2573783476421063,2.216499233245848,-0.29640903422820486,4.729407500719901,0.9600450995088217,3.4729533669828747,-1.5116424925177938,92.06341677557404,9.5712572273342,1.2564541337370267,10,-0.9999990463256836,-2.1049985885620117,-2.3074989318847656,-1.794999122619629,0.5,0,0.027168258847746207,-1.1791028630153755,28.540000915527344,-1.7555546136566367,28.09000015258789,1.2702538301338226,27.6299991607666,0.027168258847746207
10749,2022-11-01,28.56999969482422,28.770000457763672,28.51000022888184,28.70000076293945,1024700.0,-0.004876328600238566,-1.0800018310547181,-0.6190554041780031,86.66664244638203,82.3956486266751,-1.1032567529331736,-2.284565629398898,-2.0760166445137997,-1.9249875151488816,24.85256046929561,0.2600002288818324,1.3613923648669513,1.9134998321533203,-0.6971932066025168,4.5241928709091574,0.6081533127754035,3.218846351531237,-1.0393142991900177,80.53684831711679,-1.7130825713811504,1.305346519377918,11,-0.8499994277954137,-1.9649991989135742,-2.2749996185302734,-1.6549997329711914,0.7100009918212926,1,0.0518025746603159,1.0784253594028443,28.709999084472656,-1.1791028630153755,28.540000915527344,-1.7555546136566367,28.09000015258789,0.0518025746603159
10750,2022-11-02,28.32999992370605,28.729999542236328,28.21999931335449,28.54999923706055,1014200.0,-0.008400412099466958,-1.318180044822617,1.6922885061182382,77.59101441516816,82.89235043392527,-0.7001683242879899,-1.8827675929278733,-1.8593644749264477,-1.6500411639145938,25.261066714987624,0.5100002288818395,1.4349323723588476,1.5095000267028773,-1.088333043837487,4.107333097243242,0.2105834914326934,2.808416561973061,-0.5334514851283778,56.55736423443455,-23.215388442456053,1.2989165352701828,11,-0.5899991989135707,-1.7249994277954066,-2.1975002288818324,-1.5500001907348597,0.5799999237060582,2,0.05506528309719516,-1.0800018310547181,28.56999969482422,1.0784253594028443,28.709999084472656,-1.1791028630153755,28.540000915527344,0.05506528309719516
10751,2022-11-03,28.5,28.540000915527344,27.940000534057614,28.149999618530273,1230800.0,0.006000708674612332,1.7906850894896924,-1.5909157902949818,80.76921666162742,83.7019163268605,-0.6605904300750538,-1.8449243033986704,-2.0512181139782726,-1.782633637820787,24.78107715617277,0.6000003814697301,1.444208510486206,1.4875000953674302,-1.0034172676455384,3.978417458380399,0.2420414138609459,2.7329587768739145,0.36000061035155895,60.869502119852356,-18.024175784675393,1.2454586815064852,11,-0.5850000381469762,-1.8949995040893555,-2.455000400543213,-1.7250003814697266,0.5900001525878906,3,0.051929808499520336,-1.318180044822617,28.32999992370605,-1.0800018310547181,28.56999969482422,1.0784253594028443,28.709999084472656,0.051929808499520336
10752,2022-11-04,28.520000457763672,28.899999618530273,28.34000015258789,28.65999984741211,1657100.0,0.0007017704478480269,-1.2399978637695312,-0.3999978201753669,80.3370648058951,84.53119702496835,-0.49603548105690365,-1.6361380969493098,-2.0839413354120637,-1.7545114567060622,24.19441320446318,0.5599994659423828,1.4806599506351112,1.3090004920959473,-0.980232066724934,3.5982330509168285,0.16438421268550485,2.4536167715063897,-0.5799999237060582,60.4167163372515,-17.516535078633993,1.144616279410441,11,-0.5850009918212891,-1.8950004577636719,-2.4750008583068848,-1.7450008392333984,0.22999954223632812,4,0.05645156652038752,1.7906850894896924,28.5,-1.318180044822617,28.32999992370605,-1.0800018310547181,28.56999969482422,0.05645156652038752
10753,2022-11-07,28.45000076293945,28.690000534057614,28.309999465942386,28.489999771118164,1598900.0,-0.0024544072125064487,-1.3749947846197028,0.28570844686651037,73.89829631784805,84.053337600244,-0.2746336821198554,-1.3693536256429049,-2.022904446786498,-1.6430138209611478,24.65044123327009,0.38000106811522727,1.5137042316036187,1.0695007324218722,-1.0444377968281167,3.183439261671861,0.012531467796875972,2.1264699970468683,-0.5100002288818359,53.125074505876825,-21.8207219379982,1.056969264624995,11,-0.31500053405761363,-1.8250007629394496,-2.57000112533569,-1.7950010299682582,0.5999984741211009,0,0.013708238284354524,-1.2399978637695312,28.520000457763672,1.7906850894896924,28.5,-1.318180044822617,28.32999992370605,0.013708238284354524
10754,2022-11-08,28.5,28.739999771118164,28.34000015258789,28.5,958700.0,0.0017574423803068395,-1.5,-0.0,80.21584609473604,83.31636654874623,-0.17532961165288086,-1.2453512202991703,-2.0747002927855753,-1.6477693118996974,26.197596651255566,0.39999961853027344,1.532210016557805,0.968499946594239,-1.0003016893653047,2.9373015825537827,-0.015900871385532866,1.9529007645740109,-0.5407994842529327,58.33333333333349,-15.197812573658972,0.9844008179797725,11,-0.23000049591064453,-1.875,-2.6600003242492676,-1.8450002670288086,0.13999938964844105,1,0.024912248577988017,-1.3749947846197028,28.45000076293945,-1.2399978637695312,28.520000457763672,1.7906850894896924,28.5,0.024912248577988017
10755,2022-11-09,28.45000076293945,28.770000457763672,28.34000015258789,28.440000534057614,1128300.0,-0.0017543591951070248,-3.0952216601122173,100.0,81.68503568421801,82.34682336862126,0.003597471817780473,-1.0142259085808867,-2.0332409245766847,-1.5536351190745101,27.982938458537486,0.43000030517578125,1.541911248788395,0.7705006599426234,-0.9856730693606046,2.5266743892458514,-0.10758620470899061,1.6485875245942374,-0.47198426513671876,53.125074505876825,-22.416691887493897,0.878086864651614,11,-0.03000068664550426,-1.8250007629394496,-2.7100009918212855,-1.7950010299682582,0.23999977111816406,2,0.02917398599114507,-1.5,28.5,-1.3749947846197028,28.45000076293945,-1.2399978637695312,28.520000457763672,0.02917398599114507
10756,2022-11-10,29.40999984741211,29.45000076293945,28.71999931335449,28.8700008392334,2361800.0,0.03374337640521996,1.3548401982409617,53.99866488651536,85.29415559608341,81.79309131808475,-0.8375455289399731,-1.827718982414936,-2.986932100674167,-2.468578315869564,30.108173958128415,1.0,1.5488708807743308,1.5779997825622551,-0.22481205527839876,3.380811620402909,0.67659386364193,2.4794057014825803,-1.413543687194828,96.49115175283495,20.18861964237425,0.9014059189203266,11,-0.7149991989135778,-2.5099992752075195,-3.7199997901916504,-2.755000114440918,-0.8199996948242188,3,-0.017001020149410073,-3.0952216601122173,28.45000076293945,-1.5,28.5,-1.3749947846197028,28.45000076293945,-0.017001020149410073
10757,2022-11-11,26.899999618530273,28.190000534057614,26.649999618530273,27.60000038146973,3554800.0,-0.08534512893248791,-1.566666560702915,-1.296300090069413,46.441282648514466,76.98872829671917,1.5816872423069483,0.7722821002802576,-0.4990156182768857,0.07233968807765834,30.778443202189525,2.760000228881836,1.4472918052080388,-0.9640004158020012,-2.669414788621779,0.7414139570177767,-1.816707602211892,-0.1112932293921105,2.550001144409176,8.928567779308965,-64.92711003314315,0.8527071864098897,11,1.1500005722045898,9.5367431640625e-07,-1.3174991607666016,-0.30499935150146484,1.6000003814697266,4,0.08141266041316286,1.3548401982409617,29.40999984741211,-3.0952216601122173,28.45000076293945,-1.5,28.5,0.08141266041316286
10758,2022-11-14,27.489999771118164,28.020000457763672,27.07999992370605,27.07999992370605,1914200.0,0.021933091485304868,-3.5853701653345613,-0.5857134293546106,50.4934169764803,72.96948102228566,0.89449684712066,0.28593953235665026,-1.0953499564081852,-0.48762847172912416,31.48493462907077,1.1200008392333984,1.2859832312492898,-0.4305002212524407,-1.9951826940836526,1.1341822515787712,-1.2128414576680449,0.35184101516316346,1.9600009918212855,29.999993188043415,-40.554517126817274,0.7823412364156058,11,0.5600004196166992,-0.4649991989135742,-2.0174994468688965,-0.9799995422363281,1.5500011444091797,0,0.045834857743637825,-1.566666560702915,26.899999618530273,1.3548401982409617,29.40999984741211,-3.0952216601122173,28.45000076293945,0.045834857743637825
10759,2022-11-15,28.28000068664551,28.35000038146973,27.59000015258789,27.63999938964844,2013100.0,0.028737756351578714,-1.054055307972452,1.5609793541063701,54.87257649413784,70.44521014217119,0.065971102061674,-0.42836294804221,-1.867806360812299,-1.2578674599821866,31.57955673918753,0.860000610351566,1.1063964579464525,0.2975007057189991,-1.2177675906196868,1.812769002057685,-0.4601334424503456,1.0551348538883438,1.1140000534057535,58.21430006805165,-9.863213841899118,0.757634148169343,11,-0.23000049591064808,-0.9949998855590856,-2.85000038146973,-1.7700004577636754,0.7199993133544886,1,0.027227670852874253,-3.5853701653345613,27.489999771118164,-1.566666560702915,26.899999618530273,1.3548401982409617,29.40999984741211,0.027227670852874253
10760,2022-11-16,28.440000534057614,28.56999969482422,28.239999771118164,28.46999931335449,1198000.0,0.0056577030950235585,1.8695702652048274,-0.046872997660522435,52.74725702478024,67.33165907141037,-0.08580784534103358,-0.4856743377163113,-2.021580684403137,-1.3971340369657739,31.695124137198622,0.3299999237060547,0.92453995174208,0.3765005111694286,-1.047567808595062,1.8005688309339192,-0.33553364871281843,1.0885346710516757,0.8991201835632303,63.92857799724384,-1.3634196719633636,0.7120341598822454,11,-0.39000034332275035,-1.1549997329711879,-3.080000400543206,-1.9300003051757777,0.7699985504150426,2,0.007032308433022827,-1.054055307972452,28.28000068664551,-3.5853701653345613,27.489999771118164,-1.566666560702915,26.899999618530273,0.007032308433022827
10761,2022-11-17,28.3700008392334,28.459999084472656,28.149999618530273,28.309999465942386,1434500.0,-0.0024613113048429502,1.5833518771656547,-2.0001271617496275,48.58096668569772,63.80320372472178,-0.040440537864789405,-0.3011633968322549,-1.9363690982892123,-1.305160582445808,31.769835081485425,0.3099994659423828,0.751904168406881,0.22400074005127024,-1.0562692638790558,1.5042707439815963,-0.4161342619138928,0.8641357420164333,0.9153374564056342,89.58339335189687,26.066229377084454,0.640135001965163,11,-0.32000064849853516,-1.0850000381469727,-2.9925007820129395,-1.8600006103515625,0.8999996185302734,3,0.011279509529717124,1.8695702652048274,28.440000534057614,-1.054055307972452,28.28000068664551,-3.5853701653345613,27.489999771118164,0.011279509529717124
10762,2022-11-18,28.75,28.940000534057614,28.489999771118164,28.60000038146973,1303200.0,0.013394400758744096,-1.4324310391933288,2.4999364231674868,50.32258818723035,61.18368059909759,-0.4295556275441399,-0.5735274070903813,-2.298039041020793,-1.6649046873087592,31.870954907362343,0.5699996948242152,0.6697972258650928,0.5169999122619622,-0.6714199859548735,1.7054198104787979,-0.07721003684645567,1.11120986137038,0.482631522096856,89.78492087582158,28.64440902768358,0.5942099491084186,11,-0.6999998092651367,-0.9149999618530309,-3.177499771118164,-2.2799997329711914,0.25,4,-0.0055652120838994845,1.5833518771656547,28.3700008392334,1.8695702652048274,28.440000534057614,-1.054055307972452,28.28000068664551,-0.0055652120838994845
10763,2022-11-21,29.35000038146973,29.459999084472656,28.790000915527344,28.85000038146973,1627300.0,0.02086957848590365,-1.1612881393474148,3.3333418104600057,55.85586282206924,58.477015791023504,-0.9928770183034601,-1.06676591353353,-2.8755839817501965,-2.239518360777648,31.546892884141858,0.7099990844726562,0.570328305056357,1.0145002365112354,-0.18862706068659563,2.2176275337090665,0.4129365879123199,1.616063885110151,-2.7000007629394567,94.117713057084,33.96710135212283,0.6015636485989159,11,-1.2950010299682653,-1.4550008773803746,-3.735000133514408,-2.925000190734867,-0.39999961853028054,0,-0.02896083033805963,-1.4324310391933288,28.75,1.5833518771656547,28.3700008392334,1.8695702652048274,28.440000534057614,-0.02896083033805963
10764,2022-11-22,29.5,29.57999992370605,29.309999465942386,29.5,1303600.0,0.005110719474640035,2.375008940705304,0.0,58.90411316822909,55.94580217813585,-1.1019958560621284,-1.1106800994438402,-2.978033273858344,-2.368749483254895,31.392971930474513,0.27000045776366477,0.47564334438102307,1.060999870300293,-0.1699674565322411,2.291967197132827,0.44551620688402593,1.67648353371656,-2.793800392150878,94.40560093473425,32.40420514050939,0.615483663416267,11,-1.385000228881836,-1.4350004196166992,-3.8849997520446777,-3.0749998092651367,-0.7600002288818359,1,-0.015593189304157873,-1.1612881393474148,29.35000038146973,-1.4324310391933288,28.75,1.5833518771656547,28.3700008392334,-0.015593189304157873
10765,2022-11-23,29.59000015258789,29.709999084472656,29.489999771118164,29.59000015258789,1081000.0,0.0030508526300980776,-1.199984741269145,0.0,58.39753860839327,52.957289179503604,-1.1323611166046312,-1.1028570894615584,-3.017812132484501,-2.44107905945798,30.883061263774415,0.2199993133544922,0.43427767620693203,1.0529999732971191,-0.21820508691530094,2.324205033509539,0.4173974431909073,1.688602503403331,-2.768848532104492,92.30775814321991,28.91717533624231,0.63560253010621,11,-1.4100008010864258,-1.455000877380371,-3.8350000381469727,-3.1649999618530273,-1.120000839233402,2,-0.019939173691970735,2.375008940705304,29.5,-1.1612881393474148,29.35000038146973,-1.4324310391933288,28.75,-0.019939173691970735
10766,2022-11-25,29.76000022888184,29.84000015258789,29.63999938964844,29.770000457763672,682900.0,0.005745186732588836,1.6666836209198057,-100.0,59.33735121454207,54.39018568684002,-1.3940966980369573,-1.2030089493800098,-3.1323234001501135,-2.585534418353671,29.878534827186076,0.25,0.37742956559173635,1.1395000457763693,-0.22410940857301043,2.503109500125749,0.45769531860167945,1.8213047729510592,-2.765517760559085,94.07408139996551,29.055360173187864,0.6818047271746899,11,-1.3000001907348668,-1.5500001907348668,-3.97500038146973,-3.335000038146976,-1.1900005340576207,4,-0.018481221108170964,-1.199984741269145,29.59000015258789,2.375008940705304,29.5,-1.1612881393474148,29.35000038146973,-0.018481221108170964
10767,2022-11-28,29.76000022888184,29.95000076293945,29.559999465942386,29.729999542236328,1235600.0,0.0,-1.1081103372906453,-3.000000000001421,59.96955789269553,55.44309023308615,-1.0568844813758176,-1.1667428465536531,-3.0769800788502693,-2.5677139403003295,28.39813036681713,0.3900012969970632,0.3223097651618474,1.0785000801086468,-0.3760648821628081,2.5330650423801018,0.3512175989729194,1.8057825612443743,-2.5378763458178746,83.62064146116136,16.39117572893589,0.727282481135728,11,-0.9899997711181676,-1.4749994277954137,-3.91250038146973,-3.335000038146976,-1.0699996948242259,0,-0.016465045945887713,1.6666836209198057,29.76000022888184,-1.199984741269145,29.59000015258789,2.375008940705304,29.5,-0.016465045945887713
10768,2022-11-29,29.489999771118164,29.709999084472656,29.40999984741211,29.59000015258789,1231400.0,-0.009072595957228646,-1.307684407438653,-3.333269756500336,57.29013192730725,55.711707503438305,-0.5289767436366368,-0.8804517314226032,-2.7610473763944796,-2.278887060743237,26.640782257354505,0.3500003814697301,0.14258502018261154,0.769499588012696,-0.7294330663790873,2.2684322424044794,0.020033260816802567,1.5189659152085895,-1.9950882000666503,28.124990686792884,-38.56792541665257,0.7494663271958925,11,-0.4399995803833008,-1.1899995803833008,-3.5124998092651367,-3.064999580383301,-0.3299999237060547,1,-0.016615794334391865,-1.1081103372906453,29.76000022888184,1.6666836209198057,29.76000022888184,-1.199984741269145,29.59000015258789,-0.016615794334391865
10769,2022-11-30,30.04999923706055,30.06999969482422,29.28000068664551,29.40999984741211,1481900.0,0.018989469999617814,1.3235254518731172,-6.399969482538325,60.95889480370249,56.62411170109633,-0.9068646090545656,-1.3954328585494231,-3.2566994334471353,-2.819965692377803,24.92940598376034,0.7899990081787074,0.34407215559933135,1.2554990768432646,-0.3541882508634586,2.8651864045499877,0.45065541298990297,2.060342740696626,-2.309578746820243,97.46829330712983,27.858733537442916,0.8048436638533624,11,-0.9399995803833043,-1.6899995803833043,-3.89749908447266,-3.624999046325687,-1.5699996948242223,2,-0.03660560738931662,-1.307684407438653,29.489999771118164,-1.1081103372906453,29.76000022888184,1.6666836209198057,29.76000022888184,-0.03660560738931662
10770,2022-12-01,29.88999938964844,30.06999969482422,29.739999771118164,30.01000022888184,1485200.0,-0.005324454291991576,1.7500019868234686,-0.18750149011753944,53.69230417104871,57.192038088357556,-0.5806094741087549,-1.172694043851937,-3.0280490093067733,-2.6449767558446773,23.866681736790262,0.3299999237060547,0.49002219064039565,1.0174992561340375,-0.6476463083536288,2.6826448206217037,0.18492647389020433,1.8500720383778706,-1.870029394858065,77.21512263784267,10.551260945268439,0.8325727822438337,12,-0.6099996566772496,-1.529999732971195,-3.7374992370605504,-3.4649991989135778,-1.80999946594239,3,-0.03847439417909615,1.3235254518731172,30.04999923706055,-1.307684407438653,29.489999771118164,-1.1081103372906453,29.76000022888184,-0.03847439417909615
10771,2022-12-02,29.979999542236328,30.15999984741211,29.809999465942386,29.84000015258789,2028100.0,0.0030110456482330683,-2.4999904632933045,-1.166653421282683,87.74509781005519,61.350094713115865,-0.4673624408382331,-1.2080696484148703,-3.0498387671716785,-2.722026717122638,23.449371691134978,0.350000381469723,0.5569585722366206,1.0334994316101067,-0.6923809677060042,2.7593798309262176,0.17055923195205125,1.8964396312681622,-1.7140259834418927,79.54540035936208,5.347973822684324,0.8629401996580552,12,-0.5049991607666016,-1.5749998092651367,-3.4424991607666016,-3.554999351501465,-2.0699996948242188,4,-0.050366919677718,1.7500019868234686,29.88999938964844,1.3235254518731172,30.04999923706055,-1.307684407438653,29.489999771118164,-0.050366919677718
10772,2022-12-05,30.1299991607666,30.13999938964844,29.63999938964844,29.670000076293945,1202200.0,0.005003322909293395,1.0833353201566898,3.285722070844687,86.2637339604529,64.72874706182517,-0.4481510219174396,-1.297807030354761,-3.114616315818445,-2.8537612935146797,22.468488169323606,0.5,0.6452490383732936,1.102999114990233,-0.6880789627189579,2.8940771926994238,0.20746007613563577,1.9985381538448301,-1.5988619215656925,96.59082781177051,16.108620038808112,0.8955390388545962,12,-0.40999889373779297,-1.7249994277954102,-3.3299989700317383,-3.7049989700317383,-2.289999008178711,0,-0.05177562261514157,-2.4999904632933045,29.979999542236328,1.7500019868234686,29.88999938964844,1.3235254518731172,30.04999923706055,-0.05177562261514157
10773,2022-12-06,28.84000015258789,29.770000457763672,28.729999542236328,29.59000015258789,2007400.0,-0.04281443890175962,-1.1443290860468776,-1.6304380276317316,56.76328268720704,64.49087700837828,0.8514339423332125,0.024145808605297248,-1.75198327129106,-1.5512163732203277,20.927198466826848,1.3999996185302734,0.7508704728622959,-0.20649986267089915,-1.9795287337275234,1.566529008385725,-1.0930142981992113,0.680014572857413,1.3199996948242188,7.692348732613788,-72.48336896460054,0.8865144355283123,12,0.6049995422363281,-0.4350004196166992,-1.7400002479553223,-2.2899999618530273,-0.8500003814697266,1,-0.005201096315417875,1.0833353201566898,30.1299991607666,-2.4999904632933045,29.979999542236328,1.7500019868234686,29.88999938964844,-0.005201096315417875
10774,2022-12-07,29.209999084472656,29.36000061035156,28.82999992370605,28.95000076293945,1052800.0,0.012829366502328687,-1.120002746582001,-0.3466644287109422,58.8505650360358,64.54121327811633,0.4872073762867686,-0.3056029060852232,-2.030978420875428,-1.8992053000208031,19.24366175707054,0.5300006866455078,0.8332315152860303,0.12799911499023509,-1.6273004568363874,1.8832986868168575,-0.7496506709230779,1.005648900903548,0.9300003051757848,33.566394391595935,-46.654197854091436,0.8776497859133117,12,0.2350006103515625,-0.8049993515014648,-2.0524988174438477,-2.6049985885620117,-1.2199993133544922,2,-0.0017117164884515867,-1.1443290860468776,28.84000015258789,1.0833353201566898,30.1299991607666,-2.4999904632933045,29.979999542236328,-0.0017117164884515867
10775,2022-12-08,29.28000068664551,29.399999618530273,29.01000022888184,29.11000061035156,1131900.0,0.0023964945007501903,-1.1081000273214396,0.6538506683099499,60.459772030103686,64.66592670206761,0.4119264222894401,-0.32700022730944056,-2.0153459954371584,-1.9518355491491555,17.4535123183967,0.38999938964843395,0.8311750613040125,0.15650072097778533,-1.5749696052763618,1.8879710472319324,-0.7092344421492882,1.0222358841048589,0.8317987060546876,38.461610282074375,-38.89855362991527,0.8657351631270738,12,0.16499900817870738,-0.87500095367432,-2.117500305175785,-2.675000190734867,-2.25,3,-0.02732244281585894,-1.120002746582001,29.209999084472656,-1.1443290860468776,28.84000015258789,1.0833353201566898,30.1299991607666,-0.02732244281585894
10776,2022-12-09,28.90999984741211,29.290000915527344,28.86000061035156,29.20000076293945,874700.0,-0.012636640387858944,-1.2051332211745154,-1.7058869728145922,51.84331614961698,63.763010952836666,0.7249065662947167,0.003816935513984987,-1.5564421468922127,-1.5650014904727456,14.73138118530582,0.4300003051757848,0.7840755031969593,-0.18850011825561452,-1.9169889744883868,1.5399887379771577,-1.0527445463720007,0.6757443098607716,1.1741635482788126,12.765980471994407,-60.4191393236335,0.8642444281163854,12,0.5349998474121094,-0.505000114440918,-1.7374992370605469,-2.304999351501465,-2.0799999237060582,4,-0.02870978651286138,-1.1081000273214396,29.28000068664551,-1.120002746582001,29.209999084472656,-1.1443290860468776,28.84000015258789,-0.02870978651286138
10777,2022-12-12,29.09000015258789,29.149999618530273,28.78000068664551,28.989999771118164,832800.0,0.006226229890205159,2.3636371517993835,-0.3448278130015038,46.6836706145214,62.584515251416015,0.491565436302448,-0.0039017183993053095,-1.6303972932882687,-1.727270339327255,15.567472402331362,0.3699989318847621,0.7367598795974928,-0.11799983978271555,-1.5035123653257898,1.2675126857603587,-0.8107561025542545,0.5747564229888233,0.9670799660339391,34.61541283057624,-34.43797910796864,0.6927562627715373,12,0.3549995422363281,-0.6850004196166992,-1.8299999237060547,-2.484999656677246,-2.370000839233402,0,-0.040563777895711195,-1.2051332211745154,28.90999984741211,-1.1081000273214396,29.28000068664551,-1.120002746582001,29.209999084472656,-0.040563777895711195
10778,2022-12-13,28.75,29.3799991607666,28.729999542236328,29.3799991607666,1549400.0,-0.011687870429854308,1.0634936012909437,-6.299967575196933,40.87591376372273,60.35307291364049,0.7996494142662947,0.4588604871405195,-1.1935310990430956,-1.376924279161031,16.582120231823993,0.6499996185302734,0.6545518996031205,-0.5210000038146987,-1.6723994046833752,0.6303993970539779,-1.096699704249037,0.05469969661963958,1.2805385070941213,2.985142609878926,-60.264627232797594,0.575699700434339,12,0.6949996948242188,-0.3450002670288086,-1.4700002670288086,-2.125,-2.1599998474121094,1,-0.031652168605638575,2.3636371517993835,29.09000015258789,-1.2051332211745154,28.90999984741211,-1.1081000273214396,29.28000068664551,-0.031652168605638575
10779,2022-12-14,29.04999923706055,29.209999084472656,28.75,28.90999984741211,1838100.0,0.010434756071671325,1.0,-0.22222154943521777,43.74998896210211,59.24837122375753,0.38317802190854167,0.2313677127789937,-1.4037538787122443,-1.6680812110860899,17.21965934954506,0.45999908447265625,0.5689223955069451,-0.2595006942748981,-1.3192215671980385,0.8002201786482424,-0.7893611307364701,0.2703597421866739,0.9545284907364149,47.761143042591335,-11.325004411158481,0.5298604364615708,12,0.3950004577636683,-0.644999504089359,-1.6699991226196325,-2.4249992370605504,-2.4799995422363317,2,-0.03648879496664814,1.0634936012909437,28.75,2.3636371517993835,29.09000015258789,-1.2051332211745154,28.90999984741211,-0.03648879496664814
10780,2022-12-15,28.63999938964844,28.959999084472656,28.489999771118164,28.81999969482422,1342300.0,-0.01411359236419707,1.0434793425439106,-1.2857220708446286,37.71928760520225,53.68994786766277,0.6674031703459669,0.6926307582630393,-0.8985089450212129,-1.2587186174736757,17.44370701873716,0.5599994659423864,0.5081232224062688,-0.6795004844665478,-1.7079885272042432,0.3489875582711477,-1.1937445058353973,-0.16525646309769826,1.3390377744373119,16.853901280710875,-36.244759996183504,0.5142440213688484,12,0.6750001907348597,-0.23499965667724965,-1.1924996376037633,-2.014999389648441,-1.7299995422363317,3,-0.02269551789045121,1.0,29.04999923706055,1.0634936012909437,28.75,2.3636371517993835,29.09000015258789,-0.02269551789045121
10781,2022-12-16,28.690000534057614,28.81999969482422,28.31999969482422,28.5,3938100.0,0.0017458500514928588,1.222227873639951,-1.0555567329292597,38.39479877267712,48.37117729124323,0.46396286414528376,0.7039228804414215,-0.8381474685802175,-1.305719644380158,17.89615055502521,0.5,0.3605420378287505,-0.645499324798589,-1.6203507162711261,0.32935206667394823,-1.1329250205348593,-0.1580736290623186,1.2294751343094354,34.905757136816014,-13.74003552298538,0.4874256957362686,12,0.3549995422363317,-0.28500080108642223,-1.167500495910641,-2.0650005340576136,-1.989999771118164,4,-0.05785987509625634,1.0434793425439106,28.63999938964844,1.0,29.04999923706055,1.0634936012909437,28.75,-0.05785987509625634
10782,2022-12-19,28.59000015258789,28.920000076293945,28.46999931335449,28.729999542236328,1447200.0,-0.0034855482610052224,-1.3684184108818698,-0.7368368217638044,39.864870379781415,46.49357592375149,0.36044636342061764,0.8340858920689804,-0.6231248502659099,-1.2110940841815179,17.70856656536367,0.4500007629394567,0.2812577639356917,-0.7374997138977051,-1.7349461480940889,0.2599467202986787,-1.236222930995897,-0.23877649679951318,1.2335069573665898,25.47175413184104,-24.70525885597135,0.49872321709819145,12,0.26999950408935547,-0.18500041961669922,-0.7924995422363281,-1.6899995803833008,-1.899999618530277,0,-0.06155999368620246,1.222227873639951,28.690000534057614,1.0434793425439106,28.63999938964844,1.0,29.04999923706055,-0.06155999368620246
10783,2022-12-20,28.5,28.54999923706055,28.25,28.420000076293945,1849400.0,-0.003147959150316515,2.3333545262844657,-0.5714305177111717,30.47860503193961,43.34113592329636,0.44381774755737524,0.9034620501562216,-0.43321810825442597,-1.131038452789138,17.073488939170332,0.3400001525878906,0.018812463187899198,-0.7849998474121094,-1.8486476741328417,0.27864797930862295,-1.3168237607724755,-0.2531759340517432,1.233296665046666,26.041691501959008,-17.40339878734099,0.5318239133603669,12,0.3249998092651367,0.11999988555908203,-1.0249996185302734,-1.5999994277954102,-1.4899997711181605,1,-0.06245616444370217,-1.3684184108818698,28.59000015258789,1.222227873639951,28.690000534057614,1.0434793425439106,28.63999938964844,-0.06245616444370217
10784,2022-12-21,29.040000915527344,29.11000061035156,28.559999465942386,28.6299991607666,1347300.0,0.018947400544819137,1.0,5.1250268221157285,40.22990773699119,41.09337322406164,-0.1372686019141618,0.34491621770281,-0.878517648412231,-1.6793818150963702,16.29694914828463,0.610000610351559,-0.23245254135257554,-0.22199897766113352,-1.2859653675876288,0.8419674122653618,-0.7539821726243829,0.3099842173021159,0.57463201631559,91.86050637852453,50.510648391170974,0.5319831949632485,12,-0.22500133514404297,-0.16500091552734375,-1.5025005340576172,-2.140000343322754,-1.3500003814697301,2,-0.08436641479682139,2.3333545262844657,28.5,-1.3684184108818698,28.59000015258789,1.222227873639951,28.690000534057614,-0.08436641479682139
10785,2022-12-22,29.0,29.06999969482422,28.81999969482422,28.979999542236328,1021800.0,-0.001377441951317393,2.125002980235081,0.04878139552193674,38.60466457302036,39.62241193777312,-0.15775197667284857,0.35673969090324675,-0.7426500210269253,-1.6371829778846774,15.34003131895747,0.25,-0.2685713791344213,-0.23249988555908274,-1.29087709814792,0.8258773270297546,-0.7616884918535014,0.2966887207353359,0.5054622972954981,87.20924043221413,48.59687446754896,0.5291886062944194,12,-0.18500041961669922,0.1549997329711914,-1.3324995040893555,-2.09999942779541,-1.3400001525878906,3,-0.08379311397157863,1.0,29.040000915527344,2.3333545262844657,28.5,-1.3684184108818698,28.59000015258789,-0.08379311397157863
10786,2022-12-23,29.209999084472656,29.239999771118164,28.989999771118164,29.0,1020200.0,0.007241347740436499,-1.1739173701756422,10.49971390425329,39.449546501876505,38.81862036970147,-0.3584117833942315,0.10901232493606727,-0.8804126404185979,-1.845816438895021,14.293805281208416,0.25,-0.34280998824024067,0.004999256134034624,-1.0238371484876936,1.0338356607557628,-0.5094189461768295,0.5194174584448987,0.19502622903920042,96.96962691096148,62.97751294392795,0.5144182023108635,12,-0.39499950408935547,-0.054999351501464844,-1.5424985885620117,-2.3099985122680664,-1.6099987030029261,4,-0.07874013382914391,2.125002980235081,29.0,1.0,29.040000915527344,2.3333545262844657,28.5,-0.07874013382914391
10787,2022-12-27,29.270000457763672,29.40999984741211,29.209999084472656,29.270000457763672,1364200.0,0.002054138143499973,-2.333269756500731,0.0,56.86900374400374,40.59563036751047,-0.43605032355687356,0.010982250120825654,-0.8627671635947465,-1.8989799064127482,13.171203738133947,0.20000076293945312,-0.43437546062656907,0.08950061798095632,-0.906500893214659,1.0855021291765716,-0.40850013761685133,0.587501373578764,-1.0200004577636719,87.9310855117121,48.521489182969304,0.4980007555978084,12,-0.4400005340576172,-0.06500053405761719,-1.6024999618530273,-2.369999885559082,-1.7399997711181605,1,-0.08780319967991479,-1.1739173701756422,29.209999084472656,2.125002980235081,29.0,1.0,29.040000915527344,-0.08780319967991479
10788,2022-12-28,29.0,29.459999084472656,28.959999084472656,29.34000015258789,1097300.0,-0.009224477401470477,-1.3809411358661592,-100.0,46.53467590249503,40.905040027554136,-0.14176624668115068,0.2554900483136535,-0.5198801791875098,-1.6244405383050662,12.091948826962893,0.5,-0.46155903329078996,-0.15599985122680593,-1.1440202318842623,0.8320205294306504,-0.6500100415555323,0.33801033910192047,-0.726800003051757,48.88896895047017,8.379196291913047,0.49401019032872745,12,-0.14500045776367188,0.2049999237060547,-1.057499885559082,-2.09999942779541,-1.1700000762939489,2,-0.07965515399801337,-2.333269756500731,29.270000457763672,-1.1739173701756422,29.209999084472656,2.125002980235081,29.0,-0.07965515399801337
10789,2022-12-29,28.95000076293945,29.21999931335449,28.93000030517578,29.10000038146973,1315000.0,-0.0017241116227776354,-2.0526125583496087,0.44117515062439683,44.51828105663159,41.66048374437961,-0.12007017369473871,0.23068197022186254,-0.4179944448845241,-1.5703067292523833,10.52890340641873,0.2899990081787074,-0.4789906373742099,-0.1509991645813038,-1.0477272739555978,0.7457289447929902,-0.5993632192684508,0.2973648901058432,-0.6293288024902317,20.312686264692005,-19.61114207800094,0.44836405468714724,12,-0.09500122070312145,0.2549991607666051,-0.9750013351440394,-2.045001029968258,-1.3900012969970632,3,-0.06701210649158651,-1.3809411358661592,29.0,-2.333269756500731,29.270000457763672,-1.1739173701756422,29.209999084472656,-0.06701210649158651
10790,2022-12-30,28.739999771118164,28.96999931335449,28.6299991607666,28.920000076293945,1583200.0,-0.007253920078997722,1.4285831062670662,1.200005086275899,47.017546912341714,42.61856687100901,0.11801852883578334,0.36903083787440494,-0.1503850165256786,-1.358148681224371,8.72382547990777,0.3400001525878871,-0.44581499364529265,-0.3035001754760742,-1.132101049585188,0.5251006986330395,-0.7178006125306311,0.11080026157848266,-0.3737547257080074,13.253086802754854,-28.862377742365165,0.4143004370545563,12,0.11499977111816406,0.4650001525878906,-0.6500000953674316,-1.7749996185302734,-1.2800006866455078,4,-0.036534420508789744,-2.0526125583496087,28.95000076293945,-1.3809411358661592,29.0,-2.333269756500731,29.270000457763672,-0.036534420508789744
10791,2023-01-03,28.46999931335449,28.76000022888184,28.35000038146973,28.65999984741211,1570200.0,-0.009394588027624384,1.1025563277302732,1.0555567329292783,39.455783636919136,42.57311278846877,0.39507647536289525,0.5482127235189047,0.17849801444030078,-1.0849845665242945,6.899095880655957,0.4099998474121094,-0.45505984440361047,-0.49800062179565785,-1.2377187245541066,0.2417174809627909,-0.867859673174884,-0.1281415704164317,0.9899997711181676,10.810727216177854,-30.92108695200905,0.36985905137922465,1,0.3850002288818395,0.735000610351566,-0.31249999999999645,-1.4399995803832972,-1.1599998474121023,1,-0.028450982981317874,1.4285831062670662,28.739999771118164,-2.0526125583496087,28.95000076293945,-1.3809411358661592,29.0,-0.028450982981317874
10792,2023-01-04,28.56999969482422,28.81999969482422,28.32999992370605,28.45000076293945,1247300.0,0.0035124827496157973,-1.7222163353536726,-0.6315715504693137,46.666666666666664,44.371786303438434,0.3262492698832098,0.3429309916123273,0.1304072238129521,-1.181207675647748,5.294263379700592,0.4899997711181676,-0.39509641352285385,-0.32000026702881,-0.8402432697910882,0.20024273573346818,-0.5801217684099491,-0.05987876564767092,0.8677994155883795,21.238933571893,-24.345070960733203,0.26012150138113915,1,0.3249998092651367,0.6350002288818359,-0.2349996566772461,-1.4749994277954102,-1.0499992370605469,2,-0.03395167391374576,1.1025563277302732,28.46999931335449,1.4285831062670662,28.739999771118164,-2.0526125583496087,28.95000076293945,-0.03395167391374576
10793,2023-01-05,28.690000534057614,28.790000915527344,28.43000030517578,28.559999465942386,1346700.0,0.004200239430003805,1.181809774818514,1.0833518771655635,42.85718610757252,44.663706122391915,0.2637728576867495,0.22252536161919778,0.05543169382670854,-1.295896750639816,5.261014198071347,0.3600006103515625,-0.33601707463303754,-0.19249944686890075,-0.7200509928759935,0.335052099138192,-0.4562752198724489,0.0712763261346474,0.703486608886724,40.449534520890836,-4.658353188911349,0.2637757730035466,1,0.20499897003174183,0.514999389648441,-0.1624999046325648,-1.5399999618530238,-0.8299999237060547,3,-0.04043220027253325,-1.7222163353536726,28.56999969482422,1.1025563277302732,28.46999931335449,1.4285831062670662,28.739999771118164,-0.04043220027253325
10794,2023-01-06,29.15999984741211,29.229999542236328,28.8799991607666,28.93000030517578,1454400.0,0.01638199040103072,-1.1212026633374947,1.7692127116406964,60.07750619886944,47.04957741415293,-0.20943931435318675,-0.26499843655183497,-0.3673435170330137,-1.7621084576039578,5.2109418994802,0.5399990081787145,-0.26436991807089427,0.27999982833862447,-0.24145583197340414,0.8014554886506531,0.01927199818261016,0.5407276584946388,0.19094780676269707,92.2222528340034,41.741815780876024,0.26072783015601514,1,-0.2650003433227539,0.04500007629394531,-0.4849996566772461,-2.0099992752075195,-1.5900001525878906,4,-0.045610422862333855,1.181809774818514,28.690000534057614,-1.7222163353536726,28.56999969482422,1.1025563277302732,28.46999931335449,-0.045610422862333855
10795,2023-01-09,28.479999542236328,29.13999938964844,28.479999542236328,29.020000457763672,1789200.0,-0.023319626499796797,-1.4444397349496452,-2.3478347403512845,46.728961411602306,47.85840129301135,0.4347616990684813,0.3710170176223144,0.3465053390472015,-1.08574905432112,5.0717261098364546,0.6800003051757812,-0.15630873251588895,-0.36000041961669993,-0.8749558663964123,0.15495502716301246,-0.6174781430065579,-0.10252269622684196,0.8301102027197267,16.66663134538105,-34.30570205787362,0.2574777233898569,1,0.41499996185302734,0.7250003814697266,0.25500011444091797,-1.2699995040893555,-0.6800003051757777,0,-0.0323033739845946,-1.1212026633374947,29.15999984741211,1.181809774818514,28.690000534057614,-1.7222163353536726,28.56999969482422,-0.0323033739845946
10796,2023-01-10,28.07999992370605,28.489999771118164,27.8799991607666,28.420000076293945,2389300.0,-0.014044930651669119,1.5416716337251348,0.6296288447138342,42.73504784396491,46.28796174856259,0.7348964832248654,0.7437809179312396,0.7615738860816954,-0.6923919492193598,5.527174297033877,0.6100006103515625,-0.1396582219636251,-0.718500041961672,-1.3337203042958272,-0.10327977962751689,-1.0261101731287496,-0.41088991079459447,1.1909054284000042,14.81486714260862,-37.75624205530946,0.3076101311670777,1,0.5899991989135778,0.9399995803833043,0.7399997711181676,-0.8699998855590785,-0.4400005340576101,1,-0.022079802026992557,-1.4444397349496452,28.479999542236328,-1.1212026633374947,29.15999984741211,1.181809774818514,28.690000534057614,-0.022079802026992557
10797,2023-01-11,27.90999984741211,28.270000457763672,27.78000068664551,28.11000061035156,1265200.0,-0.0060541337876010015,-1.1304380276317492,0.5882372740634195,41.78273676067743,45.75996851058285,0.7729798663793161,0.8652051696068028,0.9304710747127913,-0.5312080601503197,6.198152323571564,0.4899997711181605,-0.11837237910732057,-0.8295001029968248,-1.5451442263005255,-0.113855979693124,-1.1873221646486734,-0.47167804134497615,1.277451133213578,8.965466439187535,-45.02150721026068,0.3578220616518503,1,0.5950002670288086,1.0500001907348668,1.0300002098083496,-0.6549997329711914,0.399999618530277,2,-0.021497684871014333,1.5416716337251348,28.07999992370605,-1.4444397349496452,28.479999542236328,-1.1212026633374947,29.15999984741211,-0.021497684871014333
10798,2023-01-12,27.84000015258789,28.01000022888184,27.75,27.959999084472656,1216300.0,-0.002508050706088061,1.3636253294492555,0.5999923706345831,30.769235471762755,44.23229677893076,0.7388246895063766,0.910200891152634,0.9930513525925981,-0.4740338932455721,6.539067887264658,0.2600002288818395,-0.12214411578869999,-0.8539998054504387,-1.6748184696240678,-0.03318114127680971,-1.2644091375372533,-0.4435904733636242,1.234854804519383,6.081093271954492,-41.33409152353572,0.41040933208681407,1,0.6499996185302734,0.9200000762939453,1.2224998474121094,-0.5850000381469727,0.46999931335449574,3,-0.011494241848790776,-1.1304380276317492,27.90999984741211,1.5416716337251348,28.07999992370605,-1.4444397349496452,28.479999542236328,-0.011494241848790776
10799,2023-01-13,27.989999771118164,28.0,27.76000022888184,27.84000015258789,906200.0,0.0053879173027349125,1.823525451873086,-1.2500079473567092,34.36532855098852,42.826494738780404,0.4898401155449612,0.713287674579135,0.8417356427630409,-0.630049472954461,6.8984069516386155,0.2399997711181605,-0.21786389593041733,-0.6510002136230462,-1.5109856982672873,0.20898527102119502,-1.0809929559451668,-0.22100747130092557,0.9523696902783811,17.2661781656512,-24.077838003472177,0.4299927423221212,1,0.5,0.6149997711181641,0.934999942779541,-0.7349996566772461,0.4200000762939453,4,-0.004644485953184785,1.3636253294492555,27.84000015258789,-1.1304380276317492,27.90999984741211,1.5416716337251348,28.07999992370605,-0.004644485953184785
10800,2023-01-17,27.989999771118164,28.28000068664551,27.899999618530273,28.1299991607666,1301600.0,0.0,-1.375008940705265,-0.9333316379080147,29.801351690181193,41.75378007803175,0.4160127356418606,0.6978749307227758,0.8481295101972712,-0.6346894635377467,7.54601371625927,0.3800010681152379,-0.26169719389923785,-0.6185002326965332,-1.5264367841878759,0.28943631879480947,-1.0724685084422063,-0.1645319569508601,0.8331327441387266,32.4324115337923,-1.797870662121106,0.45396827574567133,1,0.5,0.6149997711181641,0.934999942779541,-0.7349996566772461,0.6200008392333949,1,-0.015005361905266135,1.823525451873086,27.989999771118164,1.3636253294492555,27.84000015258789,-1.1304380276317492,27.90999984741211,-0.015005361905266135
10801,2023-01-18,27.03000068664551,28.0,27.03000068664551,28.0,1356800.0,-0.03429793112979018,-1.0000000000000073,6.928596730245206,21.428574904060923,38.949547659964445,1.2854452548802762,1.6096627564412707,1.7980185675175342,0.31504017640731163,8.444729144448642,0.9699993133544886,-0.3252778285433173,-1.4954993247985797,-2.643760664526436,-0.34723798507072345,-2.069629994662506,-0.9213686549346534,1.6858185770856906,0.0,-26.304077254601662,0.5741306698639278,1,1.0999994277954066,1.2149991989135707,1.8949990272521937,0.2249994277954066,1.2999992370605398,2,0.028486812092293645,-1.375008940705265,27.989999771118164,1.823525451873086,27.989999771118164,1.3636253294492555,27.84000015258789,0.028486812092293645
10802,2023-01-19,26.82999992370605,27.32999992370605,26.70000076293945,27.020000457763672,1826100.0,-0.007399214127222442,-1.800003390850593,0.19587697789244163,21.818183619691595,36.61188071686656,1.3551826834528704,1.7613536257953406,1.9847320569271965,0.5081347000033567,9.721255959358558,0.6299991607666016,-0.3972005690883691,-1.6075000762939489,-2.9823550722475645,-0.23264508034033327,-2.2949275742707584,-0.9200725783171393,1.683521110774869,8.227795382525994,-14.590745392659784,0.6874274979768086,1,1.1350002288818395,1.2500000000000036,2.094999790191654,0.42500019073486683,1.5,3,0.03019006590554274,-1.0000000000000073,27.03000068664551,-1.375008940705265,27.989999771118164,1.823525451873086,27.989999771118164,0.03019006590554274
10803,2023-01-20,26.71999931335449,26.93000030517578,26.3700008392334,26.920000076293945,2212100.0,-0.0040999109453730975,4.090875988347898,1.0526326356472409,21.48337022010604,32.32364338589285,1.2922446158991008,1.8247178482342683,2.0821498668883542,0.6129143755401323,10.791626522228658,0.5599994659423828,-0.4317503412010133,-1.6285006523132353,-3.2023699688250957,-0.0546313358013748,-2.4154353105691655,-0.841565994057305,1.5396288831106268,18.324528904822078,-4.61224876002607,0.786934658255931,1,1.0350008010864293,1.1950006484985387,2.2050004005432164,0.5350008010864293,1.159999847412113,4,0.05950599526375089,-1.800003390850593,26.82999992370605,-1.0000000000000073,27.03000068664551,-1.375008940705265,27.989999771118164,0.05950599526375089
10804,2023-01-23,26.59000015258789,26.81999969482422,26.520000457763672,26.79999923706055,1473200.0,-0.004865238177668152,1.399993896484375,1.049991416963893,21.93211930341441,29.568438707205303,1.139144806722122,1.8569656154854712,2.1961843241128527,0.7402367758208328,11.86436982461076,0.2999992370605469,-0.512607481686338,-1.6359997749328627,-3.3576929325662626,0.08569338270053706,-2.496846353749561,-0.7751531961161646,1.3672876667201486,11.518289577487272,-12.121123635570425,0.8608465788166991,1,0.8400001525878906,1.3249998092651367,2.3349995613098145,0.6649999618530273,1.0300006866455078,0,0.06468594597533683,4.090875988347898,26.71999931335449,-1.800003390850593,26.82999992370605,-1.0000000000000073,27.03000068664551,0.06468594597533683
10805,2023-01-24,26.56999969482422,26.8700008392334,26.40999984741211,26.5,2193400.0,-0.0007521796784091261,-2.6800079345703125,-0.3333333333333277,23.46369191310808,27.427176937110097,0.9607529576921294,1.7766732598707051,2.20127038512398,0.7543832296266544,13.038215645199152,0.46000099182128906,-0.6029555726688187,-1.5345002174377456,-3.3656974327953044,0.2966969979198133,-2.4500988251165268,-0.6189016097589644,1.1333222076718776,12.269874758509648,-12.455583230668733,0.9155986076787802,1,0.7550010681152344,1.3450002670288086,2.3550000190734863,0.6850004196166992,1.1800003051757812,1,0.06925104154014416,1.399993896484375,26.59000015258789,4.090875988347898,26.71999931335449,-1.800003390850593,26.82999992370605,0.06925104154014416
10806,2023-01-25,26.90999984741211,26.959999084472656,26.540000915527344,26.60000038146973,3699500.0,0.012796392792361333,1.0487818493931345,4.428583106266979,28.272251570317266,25.926011915958973,0.48873010609462497,1.3233783491454219,1.819050789969321,0.41236279762406625,13.906585254599152,0.4199981689453125,-0.7905501834133233,-1.0795001029968248,-2.9072567122644344,0.7482565062707849,-1.9933784076306296,-0.16562179836301993,0.579990684961956,56.24995032941552,29.799444348709528,0.913878304633804,1,0.41500091552734375,1.005000114440918,1.9499998092651367,0.3450002670288086,1.0599994659423793,2,0.06317357014414604,-2.6800079345703125,26.56999969482422,1.399993896484375,26.59000015258789,4.090875988347898,26.71999931335449,0.06317357014414604
10807,2023-01-26,26.70000076293945,27.01000022888184,26.440000534057614,26.85000038146973,3277200.0,-0.007803756434909603,1.4255341598522753,-0.483870570790472,24.552419187644716,25.23525455105697,0.5688627543661298,1.4028946186669167,2.0644369400564706,0.6194192778035159,14.580053883012214,0.5699996948242259,-0.9033635434755354,-1.1609992027282736,-2.97098200238516,0.6489835969286126,-2.0659906025567167,-0.2560078028998305,0.6107914185321093,51.562537252937666,25.77231290771099,0.9049913998284438,1,0.6250000000000036,1.2149991989135778,2.024999141693119,0.5549993515014684,1.239999771118164,3,0.06104865596217879,1.0487818493931345,26.90999984741211,-2.6800079345703125,26.56999969482422,1.399993896484375,26.59000015258789,0.06104865596217879
10808,2023-01-27,26.690000534057614,26.78000068664551,26.309999465942386,26.770000457763672,2704200.0,-0.000374540396857137,8.399988555951191,0.5333341810459911,14.202896627751201,22.994984337363935,0.44542132315630667,1.2974849140498286,2.0914172572869525,0.6310193653969343,15.868517547744101,0.470001220703125,-0.9792380357195043,-1.0554994583129904,-2.8542295925726187,0.7432306759466378,-1.9548645254428045,-0.1561343911831763,0.4702650326558384,54.28580770676897,35.37453730543997,0.899365067129814,1,0.6049995422363352,1.194998741149906,1.9424991607666051,0.5649995803833043,1.0399990081787145,4,0.061446210447082095,1.4255341598522753,26.70000076293945,1.0487818493931345,26.90999984741211,-2.6800079345703125,26.56999969482422,0.061446210447082095
10809,2023-01-30,27.01000022888184,27.399999618530273,26.85000038146973,26.8700008392334,3396900.0,0.01198949750547551,-5.111092273132063,-1.7499940395298048,26.213589835863132,22.596344131328596,-0.031525625753108244,0.8692606570599324,1.76699818067868,0.32184142777435554,16.7731909222191,0.7099990844726598,-1.0382590824320452,-0.6384997367858851,-2.3717808144672112,1.094781340895441,-1.5051402756265482,0.22814080205477794,-0.7000007629394531,64.2202444905632,43.16510428978627,0.8666405388406627,1,0.14499950408935192,0.87499904632568,1.7124996185302699,0.24499988555907848,0.4099998474121058,0,0.032210252666139194,8.399988555951191,26.690000534057614,1.4255341598522753,26.70000076293945,1.0487818493931345,26.90999984741211,0.032210252666139194
10810,2023-01-31,27.690000534057614,28.21999931335449,26.93000030517578,27.09000015258789,19493500.0,0.025175871877581413,-1.8043454373943884,4.285735694822754,44.21365707332257,25.128019927913225,-0.8477008357032716,0.11232256569655874,1.0852309761404975,-0.34997929066352995,17.648663664411814,1.2899990081787074,-1.0435092682689948,0.09400053024291566,-1.5619600718606073,1.7499611323464386,-0.733979770808844,0.9219808312946753,-1.3800010681152273,72.25137059487302,48.324621693576844,0.8279803010517609,1,-0.42500114440917613,0.1949987411499059,1.1549992561340368,-0.31000041961669567,-0.3700008392333949,1,-0.0025279773735691347,-5.111092273132063,27.01000022888184,8.399988555951191,26.690000534057614,1.4255341598522753,26.70000076293945,-0.0025279773735691347
10811,2023-02-01,27.65999984741211,27.90999984741211,27.43000030517578,27.540000915527344,2340600.0,-0.0010834483953369167,-1.8235254518731276,0.19999809265258103,46.13003041129056,27.82933623809089,-0.8034255914548538,0.08277249976800505,1.1153363678250692,-0.307100266139674,18.053512655238528,0.4799995422363281,-1.0774692714916796,0.10449981689453125,-1.5002885724891755,1.709288206278238,-0.6978943777973221,0.9068940115863846,-1.2736003875732393,70.68065389109147,43.008225080862246,0.8023941946918537,2,-0.3950004577636719,0.22499942779541016,1.3249998092651367,-0.01999950408935547,-0.4599990844726598,2,0.003253801629948816,-1.8043454373943884,27.690000534057614,-5.111092273132063,27.01000022888184,8.399988555951191,26.690000534057614,0.003253801629948816
10812,2023-02-02,27.60000038146973,27.709999084472656,27.290000915527344,27.45000076293945,2163400.0,-0.0021691781009894884,1.2702786297909632,1.2500079473567685,46.27329468483431,30.58377228972736,-0.6958960455744574,0.06996308030001686,1.1624951155987517,-0.23523898856574377,18.684798511268696,0.4199981689453125,-1.1064081699625667,0.09300031661987518,-1.4397040843648128,1.6257047176045631,-0.673351883872467,0.8593525171122174,-1.1402569274902348,67.53932034472109,35.60169398363486,0.7663522004923436,2,-0.3350009918212926,0.2849988937377894,1.384999275207516,0.03999996185302379,-0.9799995422363317,3,0.013405758216335828,-1.8235254518731276,27.65999984741211,-1.8043454373943884,27.690000534057614,-5.111092273132063,27.01000022888184,0.013405758216335828
10813,2023-02-03,27.53000068664551,27.68000030517578,27.11000061035156,27.6299991607666,1709400.0,-0.002536220791910404,4.699975204562396,-0.6666581895400182,42.67517239033355,32.88855596605171,-0.5575464975881879,0.05122918972312718,1.1992331769352127,-0.15526079397434245,19.451560110783532,0.5699996948242223,-1.0029328683908574,0.08100061416626403,-1.3474602538899099,1.509461482222438,-0.6332298198618211,0.7952310481943492,-0.9998469982910159,49.63509746976806,15.187230123592904,0.7142304340280864,2,-0.26500129699707387,0.35499858856200817,1.4874992370605433,0.10999965667724254,-0.36000061035156605,4,0.014892838255939012,1.2702786297909632,27.60000038146973,-1.8235254518731276,27.65999984741211,-1.8043454373943884,27.690000534057614,0.014892838255939012
10814,2023-02-06,27.82999992370605,27.940000534057614,27.51000022888184,27.51000022888184,1553600.0,0.010897175066401976,-1.6875044703526367,-3.200045777065733,47.67441989409769,35.57863685282833,-0.7410874331504331,-0.37262378802369867,0.8639368650363259,-0.43209908566439736,20.138282500272194,0.43000030517577414,-0.875099115252425,0.44749984741210724,-0.7508826424385902,1.6458823372628046,-0.15169139751323968,1.0466910923374542,-1.2322524103515562,69.76746593014359,33.61617216861363,0.5991912449253481,2,-0.5650005340576136,-0.060000419616695666,1.1999998092651403,0.35999965667724965,-0.6100006103515625,0,-0.003593258416955347,4.699975204562396,27.53000068664551,1.2702786297909632,27.60000038146973,-1.8235254518731276,27.65999984741211,-0.003593258416955347
10815,2023-02-07,27.559999465942386,27.63999938964844,27.20000076293945,27.63999938964844,2503400.0,-0.00970177716506837,9.99997615811953,-0.25000000000000555,59.63634144176142,39.06353572743324,-0.3530100450976441,-0.18454299743516245,1.091873652014531,-0.13995323724493502,21.113652100663238,0.6299991607666016,-0.7332298114812374,0.22349939346313974,-0.8629001415021946,1.309898928428474,-0.31970037401952567,0.7666991609458051,-0.8973618805878907,54.21673457288111,12.935182154662094,0.5431997674826669,2,-0.29500007629394887,0.2100000381469691,1.470000267028805,0.6850004196166957,-0.07999992370605824,1,-0.0050798037866962575,-1.6875044703526367,27.82999992370605,4.699975204562396,27.53000068664551,1.2702786297909632,27.60000038146973,-0.0050798037866962575
10816,2023-02-08,27.459999084472656,27.63999938964844,27.43000030517578,27.5,1587200.0,-0.0036284609364127807,-3.2000457770657613,0.5000119209403238,61.88677832934964,43.211797854289344,-0.18638843898943946,-0.14058075246219204,1.1423006387124488,-0.01704644254164478,21.161510529619086,0.2099990844726598,-0.57914147749187,0.15449905395507812,-0.8765447386344647,1.185542846544621,-0.3610228423396933,0.6700209502498495,-0.7350670299981594,42.16849473410911,-3.1580583036818055,0.5155218962947707,2,-0.19499969482421875,0.3100004196166992,1.5700006484985352,0.8950004577636719,-0.779998779296875,2,-0.005098302779172337,9.99997615811953,27.559999465942386,-1.6875044703526367,27.82999992370605,4.699975204562396,27.53000068664551,-0.005098302779172337
10817,2023-02-09,27.309999465942386,27.70000076293945,27.20000076293945,27.540000915527344,1905300.0,-0.005462477186136794,-1.222227873639916,5.749904634751008,60.96655118574771,48.4077594718445,0.06620082510584879,-0.039881137866164096,1.239961757787416,0.1545811986220862,21.1933644858371,0.5,-0.4320805909305214,0.03449945449829528,-0.9566289698144494,1.02562787881104,-0.46106475765807886,0.5300636666546694,-0.5252647211126913,24.096249876482787,-23.62778183320156,0.4955642121563731,2,0.225000381469723,0.4600000381469691,1.720000267028805,1.0500001907348597,-0.2699985504150426,3,-0.004027781221310978,-3.2000457770657613,27.459999084472656,9.99997615811953,27.559999465942386,-1.6875044703526367,27.82999992370605,-0.004027781221310978
10818,2023-02-10,27.520000457763672,27.96999931335449,27.040000915527344,27.399999618530273,4105400.0,0.007689527496445914,-1.214286525234948,-0.5217394909899158,66.78700634451545,52.91591686169476,-0.015291261338855833,-0.2899508342058468,0.9876876433580506,-0.036023489982529355,20.99706371827726,0.9299983978271449,-0.3110579667150226,0.260500431060791,-0.7021815624178309,1.223182424539413,-0.22084056567852173,0.7418414278001038,-0.6778551301929845,51.61294292095584,-0.6623324742988643,0.4813409967393111,2,0.054999351501464844,0.2499990463256836,1.5299992561340332,0.8499994277954102,-0.4099998474121129,4,-0.032703473966562924,-1.222227873639916,27.309999465942386,-3.2000457770657613,27.459999084472656,9.99997615811953,27.559999465942386,-0.032703473966562924
10819,2023-02-13,27.86000061035156,27.8700008392334,27.20000076293945,27.520000457763672,2089200.0,0.012354656501903039,2.7222163353537265,2.8333147897957267,70.87380019135222,55.878154985920276,-0.2481328711972388,-0.6747861967798094,0.5904404008289355,-0.34902450694989895,20.790154613316755,0.6700000762939489,-0.13532482397736345,0.6070005416870075,-0.3364779084592655,1.5504789918332804,0.13526131661387097,1.078739766760144,-0.9627411233495202,88.17216209620022,29.562649699222874,0.47173922507313715,2,-0.355000495910641,-0.09000110626220348,1.1899991035461461,0.529999732971195,-1.0,0,-0.024766709222584837,-1.214286525234948,27.520000457763672,-1.222227873639916,27.309999465942386,-3.2000457770657613,27.459999084472656,-0.024766709222584837
10820,2023-02-14,27.56999969482422,27.899999618530273,27.399999618530273,27.86000061035156,2099700.0,-0.010409221434818927,1.7027105048817957,-0.8529434864073406,60.855257379052894,57.514291315671656,0.025765321425737397,-0.44044584796080244,0.823802141914296,-0.031041630203695547,21.18223615306352,0.5,0.07735225235613186,0.33799962997436594,-0.5536836075446381,1.22968286749337,-0.10784198878513607,0.783841248733868,-0.6198306147680803,56.98921423253718,-1.839504615722518,0.44584161875950146,2,-0.06499958038330078,0.15499973297119496,1.4800000190734863,0.8350000381469727,-0.6900005340576172,1,-0.012694972264922999,2.7222163353537265,27.86000061035156,-1.214286525234948,27.520000457763672,-1.222227873639916,27.309999465942386,-0.012694972264922999
10821,2023-02-15,27.79999923706055,27.79999923706055,27.479999542236328,27.559999465942386,1984800.0,0.00834238464933712,1.6666666666666963,-0.8275828049775167,67.97382321005412,59.925461151807184,-0.2037090621386355,-0.6427556888283164,0.5357668451123558,-0.23287474252787632,20.308627092529004,0.3199996948242223,0.22193602864136608,0.5294992446899442,-0.3914721708101112,1.4504706601899997,0.06901353693991652,0.989984952439972,-0.7990369476724766,81.72039041237838,21.064885148548242,0.460485707750028,2,-0.29499912261963246,-0.399999618530277,1.2500004768371547,0.605000495910641,-0.48999977111816406,2,-0.011510780705260792,1.7027105048817957,27.56999969482422,2.7222163353537265,27.86000061035156,-1.214286525234948,27.520000457763672,-0.011510780705260792
10822,2023-02-16,27.63999938964844,27.86000061035156,27.29999923706055,27.649999618530273,1841000.0,-0.005755390352630396,1.6046441482401572,-0.04166766007834551,64.79748539036783,62.383495929588776,-0.04183843154160627,-0.44160248897444987,0.6298394783477939,-0.038487026527928236,19.111003072469657,0.5600013732910085,0.25034399604717095,0.328999423980715,-0.5815908057925192,1.2395896537539492,-0.1262956909059021,0.7842945388673321,-0.5902756193017105,64.51607610539311,2.9286543634340205,0.45529511488661745,2,-0.13499927520752308,-0.3449993133544922,1.2049999237060511,0.7650003433227504,-0.1800003051757848,3,-0.034732239713152535,1.6666666666666963,27.79999923706055,1.7027105048817957,27.56999969482422,2.7222163353537265,27.86000061035156,-0.034732239713152535
10823,2023-02-17,28.309999465942386,28.45000076293945,27.649999618530273,27.75,2031100.0,0.024240234844030706,-1.1052655354754097,-55.9986648865356,68.25840920756143,64.67060585330697,-0.6588446687477472,-1.039681140841079,-0.058074742795618306,-0.6695347537583949,17.338782547491597,0.8100013732910085,0.29027583914719557,0.9194994926452686,-0.04959041110933171,1.888589396399869,0.43495454076796847,1.4040444445225688,-1.2134646738753467,88.79989624023494,26.407632311584344,0.48454495187729935,2,-0.5649986267089879,-0.9299993515014684,0.42250061035155895,0.09500026702880504,-0.9099998474121129,4,-0.04486042297326365,1.6046441482401572,27.63999938964844,1.6666666666666963,27.79999923706055,1.7027105048817957,27.56999969482422,-0.04486042297326365
10824,2023-02-21,28.309999465942386,28.670000076293945,28.09000015258789,28.29999923706055,2895900.0,0.0,-1.6976841152752136,0.01785756860501145,60.76386635319073,64.79588639902133,-0.6521800830272255,-0.9530811173809219,-0.08828623487783815,-0.6239597744977239,15.606403097065396,0.5799999237060547,0.33744659846911773,0.833499526977544,-0.14173613895721004,1.8087351929122981,0.345881694010167,1.321117359944921,-1.1322567156230008,73.72259928300461,12.057884719138116,0.4876178329673765,2,-0.45499897003174183,-0.8199996948242223,0.31500053405761363,0.09500026702880504,-1.139999389648441,1,-0.04238780919210028,-1.1052655354754097,28.309999465942386,1.6046441482401572,27.63999938964844,1.6666666666666963,27.79999923706055,-0.04238780919210028
10825,2023-02-22,28.40999984741211,28.649999618530273,28.270000457763672,28.40999984741211,1939200.0,0.0035323342760928966,-1.714291553133515,0.0,62.711861119193216,64.8875622645595,-0.691663953384289,-0.9572437818210382,-0.22021569690828713,-0.6813327803567475,13.656828052233102,0.37999916076660156,0.4106577216150207,0.8414999008178725,-0.12073994540673283,1.8037397470424779,0.36037997770556984,1.3226198239301752,-1.1128765110147576,81.02189272910788,19.65089774356244,0.4811199231123029,2,-0.5549993515014648,-0.9200000762939453,0.13749980926513672,-0.005000114440917969,-1.239999771118164,2,-0.0545582275742863,-1.6976841152752136,28.309999465942386,-1.1052655354754097,28.309999465942386,1.6046441482401572,27.63999938964844,-0.0545582275742863
10826,2023-02-23,28.61000061035156,28.729999542236328,28.45000076293945,28.479999542236328,1819900.0,0.00703980161962825,-1.94737687473641,100.0,66.34303487976617,65.48494934167267,-0.7949828904544844,-1.0786579727106336,-0.43855176468158064,-0.8342363198266654,11.874183649297693,0.31999969482421875,0.45206313782179564,0.9565006256103494,-0.05964817722893301,1.9726494284496319,0.4484262241907082,1.4645750270299907,-1.2030471347624783,91.60846809259814,29.73641456529657,0.5080744014196413,2,-0.725000381469723,-1.0900011062622035,-0.06250095367431285,-0.20500087738036754,-1.2000007629394496,3,-0.060468417080669856,-1.714291553133515,28.40999984741211,-1.6976841152752136,28.309999465942386,-1.1052655354754097,28.309999465942386,-0.060468417080669856
10827,2023-02-24,28.32999992370605,28.6299991607666,28.26000022888184,28.57999992370605,1328700.0,-0.009786811627826353,1.1142888283378114,-1.9230611226855774,62.1211893521494,64.96652523140978,-0.3968079622278431,-0.706503393589589,-0.18632088521466272,-0.5017419311904163,9.724599358972025,0.3699989318847621,0.46753150438248525,0.5949999809265094,-0.35869630620484116,1.54869626805786,0.11815183736083412,1.0718481244921847,-0.7907418414522454,62.962995667845476,-0.43807434841328075,0.4768481435656745,2,-0.3649997711181605,-0.8100004196166957,-0.14249992370605113,0.07499980926514027,-0.5499992370605398,4,-0.03600425204767288,-1.94737687473641,28.61000061035156,-1.714291553133515,28.40999984741211,-1.6976841152752136,28.309999465942386,-0.03600425204767288
10828,2023-02-27,28.32999992370605,28.65999984741211,28.239999771118164,28.43000030517578,1454100.0,0.0,-1.999993188057302,0.40000152587892046,58.33332273696558,63.57313884758904,-0.30153618913658775,-0.6085392215961782,-0.2037023475675852,-0.4523877396661895,7.321862479551243,0.4200000762939453,0.48836006635524853,0.5130000114440882,-0.33897233819244477,1.3649723610806213,0.08701383662582174,0.9389861862623547,-0.6716676954539942,37.499999999999446,-24.0590836360294,0.4259861748182659,2,-0.31500053405761363,-0.8100004196166957,-0.3074998855590785,0.07499980926514027,-1.090000152587887,0,-0.03070952494092294,1.1142888283378114,28.32999992370605,-1.94737687473641,28.61000061035156,-1.714291553133515,28.40999984741211,-0.03070952494092294
10829,2023-02-28,27.8799991607666,28.290000915527344,27.8700008392334,28.229999542236328,2569400.0,-0.015884248646357957,-1.2702889398664845,3.4999904632930914,55.03143522400518,62.926047497028186,0.16941554988009244,-0.09488314236629947,0.213658185002501,0.03862435755786464,6.15403678351462,0.4599990844726527,0.5170576935011901,0.01949930191040039,-0.7431409472589543,0.7821395510797551,-0.36182082267427873,0.4008194264950795,-0.11450020111611892,1.1625972804716036,-58.791961555028635,0.3813201245846779,2,0.13500022888183594,-0.3599996566772461,-0.044999122619628906,0.38500118255615234,-0.5199985504150426,1,-0.017216626853841288,-1.999993188057302,28.32999992370605,1.1142888283378114,28.32999992370605,-1.94737687473641,28.61000061035156,-0.017216626853841288
10830,2023-03-01,27.6200008392334,27.739999771118164,27.35000038146973,27.690000534057614,1495900.0,-0.009325621569568732,3.588277533435018,0.1999989100876733,52.39523437245699,61.195093181739615,0.4886379191172878,0.16822718634652745,0.4505396448431185,0.3426899533078256,6.771518960306677,0.5299987792968714,0.5063796802442972,-0.2369990348815918,-1.0035662938074417,0.5295682240442581,-0.6202826643445185,0.14628459458133491,1.1099987030029297,19.56526246100624,-40.877736054323194,0.3832836294629253,3,0.39499855041503906,-0.10000133514404297,0.05249929428100586,0.6449995040893555,-0.3100013732910121,2,-0.016292568764163073,-1.2702889398664845,27.8799991607666,-1.999993188057302,28.32999992370605,1.1142888283378114,28.32999992370605,-0.016292568764163073
10831,2023-03-02,27.75,27.770000457763672,27.3799991607666,27.43000030517578,1311700.0,0.004706703722540784,1.1666701987877761,-4.5714441416896054,56.62651086929667,60.28720712384281,0.3920262559656429,0.04776527517507745,0.29684567143090135,0.2641885634635308,7.398865422277226,0.3900012969970703,0.45121440586223827,-0.11149988174438619,-0.8742449840713071,0.6512452205825348,-0.4928724329078449,0.2698726694190725,0.9523995590209964,30.534334473374813,-33.08086432926003,0.38137255116345975,3,0.28999996185302734,-0.23000049591064453,-0.12999963760375977,0.5150003433227539,-0.5599994659423864,3,-0.02090089815156959,3.588277533435018,27.6200008392334,-1.2702889398664845,27.8799991607666,-1.999993188057302,28.32999992370605,-0.02090089815156959
10832,2023-03-03,27.96999931335449,28.040000915527344,27.670000076293945,27.81999969482422,1465700.0,0.007927903183945428,1.551705087309678,0.46874925494121866,56.75673972824003,59.00924384836266,0.25005626634965594,-0.1508263309349651,0.05844322537343416,0.09924551795261394,7.623793862716416,0.37000083923339844,0.46301584032008236,0.0899994850158663,-0.6639376351283097,0.8439366051600423,-0.28696907505621994,0.46696804508795253,0.7053522621154826,47.32818203393293,-17.069706087461753,0.3769685600720875,3,0.07000064849853871,-0.44999980926513317,-0.3499989509582484,0.29500102996826527,-0.7600002288818324,4,-0.020021432952806784,1.1666701987877761,27.75,3.588277533435018,27.6200008392334,-1.2702889398664845,27.8799991607666,-0.020021432952806784
10833,2023-03-06,27.940000534057614,28.020000457763672,27.71999931335449,27.93000030517578,1671400.0,-0.0010725341449169257,2.5294236443806586,0.0666683620919632,51.32450268386819,57.96042566288237,0.2481465267680285,-0.09332109934835842,0.07221226861878094,0.17654181625701781,7.57046217598695,0.30000114440918324,0.4317067247550064,0.03950071334838512,-0.6964478406503041,0.7754492673470743,-0.3284735636509595,0.4074749903477297,0.7088440175323534,62.76593801932051,1.3185219666344068,0.3679742769993448,3,0.09999942779541371,-0.42000102996825817,-0.3200001716613734,0.32499980926514027,-0.7100009918212855,0,-0.005726551336928898,1.551705087309678,27.96999931335449,1.1666701987877761,27.75,3.588277533435018,27.6200008392334,-0.005726551336928898
10834,2023-03-07,27.729999542236328,28.040000915527344,27.5,27.940000534057614,1248300.0,-0.007516141295892398,1.6341395335854745,-20.999618539011493,52.72108711137754,56.85033966201397,0.4103780659712015,0.11468389059783135,0.24580016560839368,0.4263931516360415,8.131680227400912,0.5400009155273438,0.4178461149380297,-0.16550025939941548,-0.904816644603418,0.5738161258045871,-0.5351584520014185,0.20415793320258757,0.8928681259512352,55.072299514317315,-6.652404125485738,0.3696581926020014,3,0.3100004196166992,0.06000041961669922,-0.1399998664855957,0.505000114440918,-0.5699996948242188,1,-0.017670385113848663,2.5294236443806586,27.940000534057614,1.551705087309678,27.96999931335449,1.1666701987877761,27.75,-0.017670385113848663
10835,2023-03-08,27.420000076293945,27.8799991607666,27.239999771118164,27.8799991607666,1525800.0,-0.011179209197973994,1.7826115801170948,2.190461485363476,43.70862014628477,54.33540469162715,0.631596995673636,0.4360117282890599,0.5163231030643018,0.77468522278145,8.380650647258037,0.6399993896484375,0.3223206371245517,-0.4684997558593764,-1.2236722255143064,0.2866727137955536,-0.8460859906868414,-0.09091352103191142,1.177410246159262,22.50000596045595,-35.17952957751871,0.37758623482746545,3,0.5299997329711914,0.4099998474121094,0.09999942779541016,0.8149995803833008,-0.5499992370605469,2,-0.0021881643244143767,1.6341395335854745,27.729999542236328,2.5294236443806586,27.940000534057614,1.551705087309678,27.96999931335449,-0.0021881643244143767
10836,2023-03-09,27.31999969482422,27.690000534057614,27.21999931335449,27.59000015258789,1392300.0,-0.003646986914350281,1.0000000000000302,0.5869586850878211,44.594598077701185,52.388005661132894,0.5915780125307961,0.5533568256677661,0.5681010884612512,0.8988940334167985,8.655240135253175,0.470001220703125,0.2601904902563206,-0.5615001678466811,-1.33575097092465,0.2127506352312878,-0.9486255693856656,-0.17437476630769666,1.2231142055755875,12.195144644199145,-42.776424241954125,0.387125401538984,3,0.619999885559082,0.5650005340576172,0.25499963760375977,0.9149999618530273,-0.1999988555908203,3,-0.00036604059273570577,1.7826115801170948,27.420000076293945,1.6341395335854745,27.729999542236328,2.5294236443806586,27.940000534057614,-0.00036604059273570577
10837,2023-03-10,27.20000076293945,27.489999771118164,27.11000061035156,27.38999938964844,1433100.0,-0.004392347482621073,-1.0540554473003003,0.7036974243773134,26.970961581533402,48.90329886608488,0.5972355972216334,0.7006132008268615,0.6355546653182671,1.0442460962497613,8.643186641095307,0.3799991607666051,0.172603426878716,-0.6759991645813024,-1.4686866370190081,0.11668830785640338,-1.0723429008001553,-0.2796554283624495,1.2637262622376362,9.677432586527933,-39.32078973504524,0.3963437362188533,3,0.5000000000000036,0.6849994659423864,0.37499856948852894,1.0349988937377965,0.0,4,-0.0003676554632844331,1.0000000000000302,27.31999969482422,1.7826115801170948,27.420000076293945,1.6341395335854745,27.729999542236328,-0.0003676554632844331
10838,2023-03-13,26.6200008392334,27.3799991607666,26.45000076293945,26.93000030517578,3038900.0,-0.02132352600873133,-1.8615352111435972,1.631587929407452,21.739133208302803,45.2041541976735,1.0160074136480048,1.27510561149073,1.163890466269855,1.644887148672023,9.513414972145668,0.929998397827152,0.028979664693153495,-1.2109991073608413,-2.1729025831182156,-0.24909563160346693,-1.6919508452395284,-0.7300473694821541,1.7354280727576459,10.691827671667559,-33.72572204891095,0.48095173787868656,3,0.625,0.9699993133544922,0.9549984931945801,1.6149988174438477,0.39999961853027344,0,0.022163720008967935,-1.0540554473003003,27.20000076293945,1.0000000000000302,27.31999969482422,1.7826115801170948,27.420000076293945,0.022163720008967935
10839,2023-03-14,27.170000076293945,27.20000076293945,26.670000076293945,26.88999938964844,2742500.0,0.020661127713036853,2.117632209313459,-0.9032295774907748,31.976730324487917,42.93543152567694,0.39638787295629285,0.7070116531642867,0.5691648148090707,1.1080791458714216,10.430671523544582,0.5799999237060511,-0.07917949809497671,-0.6264998435974114,-1.6325082836991491,0.37950859650432633,-1.1295040636482803,-0.12349562354654253,0.9948860207919381,50.34965874426973,10.12599401222667,0.5030042200508682,3,0.07500076293945312,0.4200000762939453,0.4049992561340332,1.0649995803833008,-0.11000061035155895,1,0.0022082983354398955,-1.8615352111435972,26.6200008392334,-1.0540554473003003,27.20000076293945,1.0000000000000302,27.31999969482422,0.0022082983354398955
10840,2023-03-15,27.21999931335449,27.229999542236328,26.86000061035156,26.940000534057614,2511900.0,0.0018402369127767937,1.4666658189539725,0.9999931880573147,28.875329365964987,39.85196691419564,0.31701940696172315,0.6634629137631443,0.4808679924809347,1.0752085984207973,11.429405409878148,0.3699989318847692,-0.17730930682805734,-0.5590005874633839,-1.5933757862564164,0.47537461132964864,-1.076188186859902,-0.04181298806686584,0.7733982503167525,62.09666875347053,27.200783472597777,0.517187599396517,3,0.025001525878909803,0.370000839233402,0.29750013351440785,1.0150003433227575,-0.05999946594237926,2,-0.0022042420079321223,2.117632209313459,27.170000076293945,-1.8615352111435972,26.6200008392334,-1.0540554473003003,27.20000076293945,-0.0022042420079321223
10841,2023-03-16,27.479999542236328,27.5,27.11000061035156,27.270000457763672,2463900.0,0.0095518087964932,2.1199951171875284,0.75,37.003031347646065,37.65711042746299,0.01641848231120946,0.3987015459831156,0.193506043915896,0.8356195625991099,12.227015211550901,0.38999938964844105,-0.23148643194339869,-0.2830003738403306,-1.3258726724763186,0.7598719247956573,-0.8044365231583264,0.23843577547766515,0.35905834136173453,98.0951931146481,63.992251060244925,0.5214361493179944,3,-0.2349987030029297,0.1100006103515625,0.03749990463256836,0.755000114440918,-0.4300003051757777,3,-0.022197915326212847,1.4666658189539725,27.21999931335449,2.117632209313459,27.170000076293945,-1.8615352111435972,26.6200008392334,-0.022197915326212847
10842,2023-03-17,26.68000030517578,27.51000022888184,26.440000534057614,27.51000022888184,9618900.0,-0.02911205423533436,1.578312754648296,-3.9523978201635046,29.72970439801503,35.25768839570152,0.6863666965377533,1.1837857716692994,0.9530595564686664,1.6469547668990074,13.060302884940917,1.0699996948242259,-0.28019795508993184,-1.0349996566772468,-2.18461713210538,0.11461781875088661,-1.6098083943913153,-0.4601909189631783,1.0201518663564215,22.4298915484825,-10.778894516598726,0.5748087377140676,3,0.5600004196166992,0.9049997329711914,0.8374991416931152,1.5549993515014648,0.5399990081787074,4,0.016491773951451627,2.1199951171875284,27.479999542236328,1.4666658189539725,27.21999931335449,2.117632209313459,27.170000076293945,0.016491773951451627
10843,2023-03-20,27.040000915527344,27.31999969482422,26.81999969482422,26.81999969482422,2593400.0,0.013493276095717377,-3.5454293244555415,-0.265061736055096,39.4472418402013,33.78281669890416,0.20704887059640242,0.762874648808463,0.5520939793445478,1.295868137459081,14.351265728579959,0.6399993896484375,-0.35262213027528944,-0.6114991188049324,-1.7630336648385914,0.5400354272287267,-1.1872663918217619,-0.035731845788102845,0.5089330595079069,56.074817999671964,18.035283549108307,0.5757672730168294,3,0.11999893188476562,0.5449991226196289,0.6124987602233887,1.1949987411499023,0.12999916076660156,0,0.005917153919925644,1.578312754648296,26.68000030517578,2.1199951171875284,27.479999542236328,1.4666658189539725,27.21999931335449,0.005917153919925644
10844,2023-03-21,27.11000061035156,27.21999931335449,26.979999542236328,27.1299991607666,1692000.0,0.002588746022712529,1.4000114441573306,-0.09090199750313725,43.271756257646324,33.73427626683323,0.04453709553663643,0.6307009134760442,0.4259463106632424,1.2332042184631398,15.323434919468134,0.2399997711181605,-0.44773999577965284,-0.48149948120117614,-1.6134518107662537,0.6504528483639014,-1.0474756459837131,0.08447668358136085,0.39999961853028054,62.61684741919572,21.321712099192126,0.5659761647825386,3,-0.04500007629394531,0.4749994277954137,0.5624990463256871,1.1249990463256871,0.4399986267089915,1,-0.003319813742590716,-3.5454293244555415,27.040000915527344,1.578312754648296,26.68000030517578,2.1199951171875284,27.479999542236328,-0.003319813742590716
10845,2023-03-22,26.86000061035156,27.25,26.85000038146973,27.09000015258789,1806400.0,-0.009221689205884509,-2.19999694824225,11.500810681924696,38.61892208838781,33.07031226802063,0.2310441901371938,0.7996219515046796,0.6376574615601989,1.4859673192609968,16.41090311037307,0.3999996185302699,-0.5325524389373584,-0.6539995193481474,-1.761987370492669,0.4539883317963742,-1.2079934449204082,-0.10000559377588658,0.5215996551513733,39.252354774076906,-3.263335840466439,0.5539939255722612,3,0.11499977111816762,0.7249994277954137,0.7774991989135778,1.3749990463256871,0.6499996185302805,2,0.007445973605590739,1.4000114441573306,27.11000061035156,-3.5454293244555415,27.040000915527344,1.578312754648296,26.68000030517578,0.007445973605590739
10846,2023-03-23,26.8799991607666,27.04999923706055,26.79999923706055,26.84000015258789,1609500.0,0.0007445476530383299,-3.166637526822149,-0.17390907733899189,35.309952259671235,33.996866787813715,0.15876357852204137,0.6781392072303873,0.5917081699625051,1.461531307535033,17.435420644990746,0.25,-0.6145433442746082,-0.5475008964538581,-1.5613389449854296,0.4663371520777133,-1.0544199207196456,-0.04058187218807063,0.38860913696289145,41.12137871041811,-0.7531132626302934,0.5069190242657861,3,0.095001220703125,0.7050008773803711,0.7350006103515625,1.3550004959106445,0.9400005340576172,3,0.010416692536739047,-2.19999694824225,26.86000061035156,1.4000114441573306,27.11000061035156,-3.5454293244555415,27.040000915527344,0.010416692536739047
10847,2023-03-24,27.309999465942386,27.45000076293945,26.90999984741211,26.979999542236328,1287400.0,0.015997035662240755,-1.2978795933688951,8.250202660817408,42.335747453850104,36.285379481763414,-0.2838414777302418,0.17687333351822332,0.14569916569849184,1.0223636927550253,18.549632271028806,0.570001602172848,-0.6347391993852689,-0.0665005683898876,-0.9875584703747045,0.8545573335949292,-0.527029519382296,0.3940283826025208,-0.8699989318847727,78.46138948554612,37.6089937250902,0.4605289509924082,3,-0.3349990844726598,0.2750005722045863,0.14250040054320934,0.9250001907348597,0.23000144958495738,4,-0.009520330793344578,-3.166637526822149,26.8799991607666,-2.19999694824225,26.86000061035156,1.4000114441573306,27.11000061035156,-0.009520330793344578
10848,2023-03-27,27.459999084472656,27.6200008392334,27.40999984741211,27.5,933600.0,0.005492479731364686,-2.000027247956403,-0.12121492356153961,46.66665724765043,37.91759358433703,-0.33766591908447907,-0.043897085994345275,-0.016639563304678973,0.8612615507008954,19.51290397452968,0.3100013732910121,-0.6494889179493235,0.12699909210205007,-0.679502953272241,0.9335011374763411,-0.2762519305850972,0.5302501147891974,-0.9997985458374075,80.48762900745949,39.722361478222496,0.4032510226871458,3,-0.42999839782714844,0.1250009536743164,-0.05999898910522461,0.7750005722045898,0.7800006866455078,0,-0.008739977389652487,-1.2978795933688951,27.309999465942386,-3.166637526822149,26.8799991607666,-2.19999694824225,26.86000061035156,-0.008739977389652487
10849,2023-03-28,27.399999618530273,27.63999938964844,27.36000061035156,27.489999771118164,977500.0,-0.002184976982621545,-2.294138766717476,2.2499523173755485,49.73683576503846,40.23553873978963,-0.2700038032036929,-0.022874573023784706,0.025233511533283348,0.9119322752159036,20.88013857783358,0.2799987792968821,-0.6077406865223978,0.09099960327148438,-0.6744898844790299,0.8564890910219987,-0.29174514060377277,0.4737443471467415,-0.8934070678710988,71.42860386646703,27.181674389295672,0.3827447438752579,3,-0.3599996566772461,0.18500041961669922,0.16250085830688477,0.8249998092651403,1.1000003814697266,1,-0.008394143994103653,-2.000027247956403,27.459999084472656,-1.2978795933688951,27.309999465942386,-3.166637526822149,26.8799991607666,-0.008394143994103653
10850,2023-03-29,27.170000076293945,27.57999992370605,27.1299991607666,27.5,1502400.0,-0.008394143994103653,-1.1951162779878781,3.6666596024244478,48.091605276325694,41.46760250964293,-0.05346491974310652,0.18096146196567986,0.2340603209716221,1.135003044720417,21.5110035998636,0.4500007629394496,-0.48725093077818826,-0.1164999008178711,-0.8698575326034685,0.6368577309677264,-0.4931787167106698,0.26017891507492763,-0.5954031152954151,44.0477109549907,-4.077843825007008,0.37667881589279867,3,-0.13000011444091797,0.41499996185302734,0.502500057220459,0.869999885559082,1.2700004577636683,2,0.013985983058504292,-2.294138766717476,27.399999618530273,-2.000027247956403,27.459999084472656,-1.2978795933688951,27.309999465942386,0.013985983058504292
10851,2023-03-30,27.170000076293945,27.309999465942386,27.03000068664551,27.270000457763672,1309700.0,0.0,2.111125239745138,0.30303152905817415,49.60628975211953,43.67611199343232,-0.11405705319374349,0.14259217038883065,0.24339942702958695,1.1252895132183482,22.301448893778325,0.279998779296875,-0.43058871049505143,-0.08749990463256907,-0.809743723589758,0.6347439143246199,-0.44862181411116353,0.2736220048460254,-0.531478969576419,35.616492043999514,-16.654851905973402,0.3611219094785952,3,0.04999923706055043,0.41499996185302734,0.502500057220459,0.7149991989135742,1.3700008392333984,3,0.012513807568390378,-1.1951162779878781,27.170000076293945,-2.294138766717476,27.399999618530273,-2.000027247956403,27.459999084472656,0.012513807568390378
10852,2023-03-31,27.40999984741211,27.540000915527344,27.25,27.28000068664551,1065600.0,0.008833263542298075,-2.052632635647242,-1.2999866486104663,61.383285777811736,46.11345020872237,-0.2677762102446657,-0.14915996503568607,0.022167741229630167,0.8765538335850565,23.50958134738758,0.37000083923339844,-0.36012025626570576,0.18049983978271555,-0.46475695562249797,0.8257566351879291,-0.14212855791988943,0.5031282374853205,-0.7113900437187297,62.29507684129829,4.567399379663499,0.32262839770260593,3,-0.19000053405761363,0.1400003433227539,0.29250001907348633,0.47499942779541016,1.489999771118164,4,0.01495803902570314,2.111125239745138,27.170000076293945,-1.1951162779878781,27.170000076293945,-2.294138766717476,27.399999618530273,0.01495803902570314
10853,2023-04-03,27.78000068664551,27.84000015258789,27.34000015258789,27.459999084472656,1113800.0,0.013498753786689077,1.2727245141685488,2.4615666769371662,59.27053416244136,47.89109219814404,-0.5830870261694443,-0.5604992811010483,-0.3208324223471344,0.500997629535636,24.522321268944637,0.5,-0.33209468512089657,0.5585006713867209,-0.052736655088320816,1.1697379978617626,0.25288200814920003,0.8641193346242417,-1.024907507794829,92.59265364174358,32.53002264104529,0.3056186632375208,4,-0.4600009918212926,-0.23000049591064808,-0.03750085830688832,0.10499858856200817,0.9499988555908168,0,-0.008639300402664918,-2.052632635647242,27.40999984741211,2.111125239745138,27.170000076293945,-1.1951162779878781,27.170000076293945,-0.008639300402664918
10854,2023-04-04,27.239999771118164,27.90999984741211,27.07999992370605,27.790000915527344,2385000.0,-0.019438477400288146,1.1012682677148335,-1.7187449708832576,50.264556405060475,49.185051566663226,-0.025374922019764767,-0.06228343697213745,0.2446419091480223,1.0314483568516621,25.3419260225349,0.8299999237060582,-0.20321884436019033,0.0429997444152832,-0.5197787129415303,0.6057782017720967,-0.23838948426312356,0.32438897309368997,-0.3981140343685041,23.863555084497484,-34.45706580530041,0.2813892286784071,4,0.11499977111816406,0.1250009536743164,0.5274996757507324,0.6449995040893555,1.5400009155273473,1,0.03671071983856167,1.2727245141685488,27.78000068664551,-2.052632635647242,27.40999984741211,2.111125239745138,27.170000076293945,0.03671071983856167
10855,2023-04-05,27.36000061035156,27.540000915527344,27.31999969482422,27.35000038146973,1067000.0,0.004405317189489333,-5.285605296858396,-0.01818219649810228,48.35166274716932,50.63413050971857,-0.0748648959237066,-0.19711599861111395,0.15267888595299084,0.9032965182901656,25.74424582688643,0.3000011444091797,-0.14224791128105352,0.16600055694579652,-0.3923953097379069,0.7243964236295,-0.1131973763960552,0.44519849028764824,-0.41130346253565264,37.50002709304553,-15.137134995828504,0.2791979333418525,4,0.04999923706055043,-0.11999988555907848,0.40749883651733754,0.5249986648559606,1.2999992370605504,2,0.04166664342898896,1.1012682677148335,27.239999771118164,1.2727245141685488,27.78000068664551,-2.052632635647242,27.40999984741211,0.04166664342898896
10856,2023-04-06,27.309999465942386,27.60000038146973,27.20000076293945,27.5,739700.0,-0.0018275271671688298,1.0512732732438992,-18.999618539017533,60.8996345680056,52.696784633513616,0.04754628591820165,-0.15589529238555855,0.21975400967036762,0.9294447104455621,26.212383562060865,0.39999961853028054,-0.10492652585837092,0.11649942398071644,-0.44143911017538784,0.6744379581368207,-0.16246984309733747,0.39546869105877036,-0.26517204816686046,27.71079076843251,-27.55986294772324,0.2789692670780522,4,0.16000080108642223,-0.0699987411499059,0.4574999809265101,0.5749998092651332,1.2300014495849574,3,0.041376824980330795,-5.285605296858396,27.36000061035156,1.1012682677148335,27.239999771118164,1.2727245141685488,27.78000068664551,0.041376824980330795
10857,2023-04-10,27.190000534057614,27.35000038146973,27.06999969482422,27.34000015258789,1207800.0,-0.004393955848824516,2.2941242468780247,0.7894694574110659,52.83018188911026,53.38162070478694,0.16621229343676092,-0.03866641308560048,0.3625544851732272,1.0647282892071068,26.594813461415477,0.28000068664551137,-0.024076221262717468,-0.0029994964599637797,-0.5609314248603461,0.5549324319404185,-0.28196546066015316,0.2759664677402256,0.7199993133544957,14.28581159940194,-39.19428119712804,0.2789659642001908,4,0.27999973297119496,0.050000190734866834,0.5899991989135778,0.6949987411499059,1.2999992370605504,0,0.04965061989530861,1.0512732732438992,27.309999465942386,-5.285605296858396,27.36000061035156,1.1012682677148335,27.239999771118164,0.04965061989530861
10858,2023-04-11,27.209999084472656,27.290000915527344,27.170000076293945,27.239999771118164,864000.0,0.000735511218177276,-1.181859166652217,0.20000508627595118,51.92304870784396,53.62453325398755,0.1195990012341106,-0.012856606861763709,0.3663823683041194,1.050865228835189,25.98326512050628,0.12000083923339844,0.07441881457690513,-0.012500858306886187,-0.5009299562405758,0.4759282396268034,-0.256715407273731,0.23171369065995862,0.683200759887697,16.666590978242606,-34.184778365736165,0.24421454896684466,4,0.26000118255615234,0.03000164031982422,0.5700006484985352,0.6750001907348633,1.4100017547607422,1,0.06210954027639093,2.2941242468780247,27.190000534057614,1.0512732732438992,27.309999465942386,-5.285605296858396,27.36000061035156,0.06210954027639093
10859,2023-04-12,27.229999542236328,27.36000061035156,27.020000457763672,27.10000038146973,1154900.0,0.0007350407363697631,-1.3448366580506586,-4.333206179668011,57.80588815688879,54.703898018494556,0.0815208597818966,-0.02965184761121975,0.3606158756847826,1.0245647893984966,25.437836251442686,0.3400001525878871,0.11690566062196694,0.004499626159667258,-0.4833083998915342,0.4923076522108687,-0.23940438686593168,0.2484036391852662,0.6467362991333019,36.20674346486345,-15.446260416907329,0.24390401302560008,4,0.2350006103515625,0.010001182556152344,0.5500001907348633,0.6549997329711914,1.6100006103515625,2,0.055086302798990294,-1.181859166652217,27.209999084472656,2.2941242468780247,27.190000534057614,1.0512732732438992,27.309999465942386,0.055086302798990294
10860,2023-04-13,27.15999984741211,27.21999931335449,26.979999542236328,27.209999084472656,744300.0,-0.0025706829232825523,5.857166212534654,-0.3846119987675619,55.78513797144808,55.39043670953106,0.16757516319254506,0.03754744139780186,0.4224078104247475,1.0852387577217435,24.972589657741185,0.25,0.12452389908170147,-0.06250009536743306,-0.5511877449155129,0.4261875541806468,-0.30684392014147477,0.18184372940660865,0.6824665786132833,29.032267988272732,-22.96344541079694,0.2443438247740402,4,0.2849998474121094,0.015000343322753906,0.755000114440918,0.7249994277954102,-1.1700000762939453,3,0.059646570262693155,-1.3448366580506586,27.229999542236328,-1.181859166652217,27.209999084472656,2.2941242468780247,27.190000534057614,0.059646570262693155
10861,2023-04-14,26.8700008392334,27.239999771118164,26.790000915527344,27.10000038146973,1147000.0,-0.010677430405300337,-1.3076900504714581,4.6000610360876575,40.35090214292401,53.05350519454353,0.4587908218851986,0.29460844523744356,0.7016271782434806,1.365248728234718,25.33574391564774,0.4499988555908203,0.11259512326586218,-0.3219991683959975,-0.8190894054219733,0.17509106862997825,-0.5705442869089836,-0.07345404988301141,0.9207175737646516,14.035081848723838,-33.18307825991991,0.2485451185129871,4,0.4799995422363281,0.30499935150146484,1.0199990272521973,1.014998435974121,-1.2800006866455078,4,0.06661700603913268,5.857166212534654,27.15999984741211,-1.3448366580506586,27.229999542236328,-1.181859166652217,27.209999084472656,0.06661700603913268
10862,2023-04-17,27.1200008392334,27.149999618530273,26.8700008392334,27.020000457763672,883200.0,0.009304056278069517,2.5000298027060857,-0.4347851326024513,42.85717720316879,51.22979886573547,0.18252263073519615,0.08354577034423016,0.44546456494221687,1.1005445145753256,24.752765919521305,0.279998779296875,0.13146212656470624,-0.09399919509887766,-0.5309934752576773,0.34299508505992193,-0.31249633517827746,0.12449794498052213,0.5906601739669952,57.89475445382911,14.270076132618271,0.2184971400794002,4,0.22999954223632812,0.054999351501464844,0.7924990653991699,0.7649984359741211,-1.110000610351559,0,0.05235988319881213,-1.3076900504714581,26.8700008392334,5.857166212534654,27.15999984741211,-1.3448366580506586,27.229999542236328,0.05235988319881213
10863,2023-04-18,27.20000076293945,27.26000022888184,27.0,27.149999618530273,1246400.0,0.0029498496028923515,2.058824849375538,0.5000095367067489,45.83335651292102,50.73744332216442,0.012960557734988498,0.017019850460847863,0.3623612189402081,0.9965759974578354,24.007088360477134,0.2600002288818395,0.14604011624901503,-0.021999263763429866,-0.45137317588020665,0.4073746483533469,-0.23668621982182003,0.1926876922949603,0.43700744244710066,71.92983630255233,30.507626653213293,0.21468695605838914,4,-0.005000114440914416,-0.02500057220458629,0.592499732971195,0.68499851226807,-1.2000007629394496,1,0.047426432793941764,2.5000298027060857,27.1200008392334,-1.3076900504714581,26.8700008392334,5.857166212534654,27.15999984741211,0.047426432793941764
10864,2023-04-19,27.020000457763672,27.28000068664551,26.96999931335449,27.28000068664551,1040300.0,-0.006617658092900935,1.384623849172861,-5.199885561701756,46.80851927274025,50.56598293611674,0.17709563677728468,0.2001960100718847,0.5274311449683857,1.1489226161170905,23.242778074981167,0.31000137329102273,0.08626097938372013,-0.19749956130981516,-0.6336487989618185,0.23864967634218814,-0.4155741801358168,0.02057505751618649,0.5492471644341421,46.93870401438652,5.607002881282405,0.2180746188260013,4,0.17500019073486328,0.1549997329711914,0.39750003814697266,0.8649988174438477,-0.9099998474121129,2,0.059215409117803874,2.058824849375538,27.20000076293945,2.5000298027060857,27.1200008392334,-1.3076900504714581,26.8700008392334,0.059215409117803874
10865,2023-04-20,27.059999465942386,27.170000076293945,26.93000030517578,26.93000030517578,856400.0,0.0014803481680631947,-2.692328007394692,-0.4999963320250958,47.69873141332184,49.09921591892966,0.10065072258367636,0.18545714509609112,0.48136297099108916,1.0797847221943861,22.28702771027461,0.23999977111816406,0.005195248373034644,-0.16750049591064098,-0.5775261351691015,0.2425251433478195,-0.37251331553986944,0.03751232371858748,0.4469084197217903,55.101770721017374,12.508170424960298,0.20501281962922988,4,0.01500129699706676,0.11500072479247692,0.35750102996825817,0.8249998092651332,-1.260000228881836,3,0.06577977537973734,1.384623849172861,27.020000457763672,2.058824849375538,27.20000076293945,2.5000298027060857,27.1200008392334,0.06577977537973734
10866,2023-04-21,27.15999984741211,27.34000015258789,27.0,27.229999542236328,1387900.0,0.0036955056704854883,1.344821235958012,-0.5384626670774681,44.44444444444444,48.1674673139668,-0.025551751396935884,0.11331920075237534,0.3795541082487901,0.948216712096297,20.99724961190361,0.3400001525878906,-0.000553259417685581,-0.08150014877319478,-0.4594320021408187,0.29643170459442914,-0.2704660754570085,0.10746577791061895,0.2895554806411198,61.70200677718483,20.70821594552718,0.18896592668381226,4,-0.08499908447265625,0.015000343322753906,0.25750064849853516,0.6099996566772461,-1.9400005340576207,4,-0.04307805901572659,-2.692328007394692,27.059999465942386,1.384623849172861,27.020000457763672,2.058824849375538,27.20000076293945,-0.04307805901572659
10867,2023-04-24,27.04999923706055,27.170000076293945,26.96999931335449,27.03000068664551,966600.0,-0.004050096132899639,-1.857127287093942,-0.2856948228882834,31.65825292595933,45.91582333820184,0.06984630195893615,0.21380438107725297,0.49126640952571776,1.0256895648359254,20.78828307499055,0.20000076293945668,-0.010622867577023243,-0.17850074768066193,-0.5643162653460969,0.20731476998477305,-0.3714085065133794,0.01440701115205556,0.3467917379906069,29.268043059575295,-4.984079987698475,0.19290775883271735,4,0.025001525878902697,0.12500095367431285,0.3675012588500941,0.720000267028805,-2.0699996948242223,0,-0.05397408967288808,1.344821235958012,27.15999984741211,-2.692328007394692,27.059999465942386,1.384623849172861,27.020000457763672,-0.05397408967288808
10868,2023-04-25,27.21999931335449,27.290000915527344,26.989999771118164,27.07999992370605,798800.0,0.006284661038401307,1.1428454653205815,7.000476871721507,49.38270151387056,44.97991371119981,-0.11017180673970373,0.026247971048221075,0.31821873585028015,0.8281311823249062,20.852814190637563,0.3000011444091797,-0.06177024360995276,0.003499317169186611,-0.36660880321274547,0.3736074375511187,-0.1815547430217812,0.18855337736015443,0.12824845693476306,70.73149173326796,33.712643068518744,0.1850540601909668,4,-0.15499877929687145,0.13000106811523793,0.19250106811523793,0.5500001907348668,-2.340000152587887,1,-0.044452575863181853,-1.857127287093942,27.04999923706055,1.344821235958012,27.15999984741211,-2.692328007394692,27.059999465942386,-0.044452575863181853
10869,2023-04-26,27.170000076293945,27.25,27.059999465942386,27.10000038146973,949800.0,-0.0018368566613450321,-1.5333146838920415,0.49999999999997463,43.870939955331096,43.65611393163126,-0.07775533519894395,0.06127429784149996,0.3535656470774171,0.8410599979192028,20.832473811139025,0.19000053405761363,-0.07743198766923598,-0.03499994277954244,-0.39526307478688594,0.32526318922780106,-0.21513150878321596,0.1451316232241311,0.13358794561435516,58.536551326305606,20.687180090778774,0.1801315660036726,4,-0.10499954223632812,0.18000030517578125,0.2024998664855957,0.5999994277954102,-1.75,2,-0.04306220364403979,1.1428454653205815,27.21999931335449,-1.857127287093942,27.04999923706055,1.344821235958012,27.15999984741211,-0.04306220364403979
10870,2023-04-27,27.54999923706055,27.60000038146973,27.07999992370605,27.18000030517578,1100800.0,0.013985983058504292,1.2127621583014059,5.285722070845005,56.38298843717759,45.43745685321499,-0.4432251592322025,-0.3044035332193893,-0.02762328865866337,0.4283784873870964,20.007516800055004,0.520000457763679,-0.08271835417467699,0.325999259948734,-0.06524160990424477,0.7172401298017128,0.13037882502224463,0.5216196948752234,-0.7599983215332067,92.06332386724884,50.74494512065522,0.1956204349264886,4,-0.3149986267089879,-0.19999885559082387,-0.2249989509582555,0.22000026702880504,-2.369998931884769,3,-0.052268554141079226,-1.5333146838920415,27.170000076293945,1.1428454653205815,27.21999931335449,-1.857127287093942,27.04999923706055,-0.052268554141079226
10871,2023-04-28,27.51000022888184,27.79999923706055,27.35000038146973,27.57999992370605,1676500.0,-0.0014518696655680952,-1.3076900504715003,-0.18918891053991485,58.88890301743348,47.21875972146662,-0.3384910493012683,-0.25046817307451263,0.0032819149029315042,0.4336937100278533,19.11652961220778,0.4499988555908203,-0.10744781086893695,0.26900024414062784,-0.14143723393469543,0.6794377222159511,0.06378150510296621,0.4742189831782895,-0.7037993240356464,65.06035724873007,19.48303737532941,0.2052187390376619,4,-0.14500045776367543,-0.15999984741211293,-0.23000001907348988,0.259999275207516,-2.569999694824226,4,-0.062159250366927155,1.2127621583014059,27.54999923706055,-1.5333146838920415,27.170000076293945,1.1428454653205815,27.21999931335449,-0.062159250366927155
10872,2023-05-01,27.81999969482422,27.940000534057614,27.56999969482422,27.6200008392334,1161600.0,0.011268610082268316,-1.4666628519839293,-2.857138964577947,64.59334160765147,49.30320250977,-0.6020673119993241,-0.5567198833422751,-0.30723856687276196,0.08806590746048926,18.934355688863068,0.43000030517577414,-0.11365098361827819,0.5584997177124009,0.07761137239576854,1.0393880630290333,0.31805554505408296,0.7989438903707189,-0.9740468566894513,87.36834285668428,36.55873358836029,0.24044417265831677,5,-0.38499927520751953,-0.4549989700317383,-0.5399994850158691,-0.09500026702880504,-2.4899997711181676,0,-0.09345795866250306,-1.3076900504715003,27.51000022888184,1.2127621583014059,27.54999923706055,-1.5333146838920415,27.170000076293945,-0.09345795866250306
10873,2023-05-02,27.540000915527344,27.790000915527344,27.239999771118164,27.790000915527344,1144700.0,-0.010064657885275552,3.4000091552734375,-1.2500071525983005,56.59578888930378,50.3906769116104,-0.3003529032062353,-0.31159902915584325,-0.052624565501620424,0.35104407099535706,19.223197791375217,0.5799999237060547,-0.0570240462827627,0.29050092697143626,-0.14582208122704898,0.7268239351699215,0.07233942287219364,0.5086624310706789,-0.6284052156372049,54.54555306540902,1.8107559509326236,0.21816150409924337,5,-0.10500049591064453,-0.17500019073486328,-0.26000070571899414,-0.02000141143798828,-2.340000152587894,1,-0.09295574757398284,-1.4666628519839293,27.81999969482422,-1.3076900504715003,27.51000022888184,1.2127621583014059,27.54999923706055,-0.09295574757398284
10874,2023-05-03,28.239999771118164,28.31999969482422,27.70000076293945,27.70000076293945,2845200.0,0.02541753203777697,-1.2962965579358041,-2.159996032714858,68.12084166733351,52.65980027316725,-0.9041797800396552,-0.9832509256204887,-0.7703975302884594,-0.36798556578648345,19.411901568705243,0.779998779296875,-0.003071506241056454,0.9404997825622559,0.31890692873376025,1.5620926363907515,0.6297033556480081,1.2512962094765037,-1.2666997811779765,93.54839205866023,36.25326989575135,0.31079642691424814,5,-0.5950002670288086,-0.6849994659423828,-0.9324994087219238,-0.7200002670288086,-3.1100006103515625,2,-0.11898019254900738,3.4000091552734375,27.540000915527344,-1.4666628519839293,27.81999969482422,-1.3076900504715003,27.51000022888184,-0.11898019254900738
10875,2023-05-04,28.5,28.60000038146973,27.899999618530273,28.26000022888184,3002500.0,0.009206807046356458,2.181817787738329,0.4444448369037222,77.62715086247884,56.34676765294885,-1.0487188323564283,-1.215800981377562,-1.0487409110265027,-0.6468156174543296,19.805072023222635,0.7000007629394567,0.048037757557811034,1.1435000419616692,0.3217107255768177,1.9652893583465207,0.7326053837692434,1.554394700154095,-1.4189640336690914,92.6470340742068,28.64550371603056,0.41089465819242593,5,-0.7150001525878906,-0.8049993515014648,-1.1875,-0.9800004959106445,-3.9599990844726562,3,-0.1080701727616159,-1.2962965579358041,28.239999771118164,3.4000091552734375,27.540000915527344,-1.4666628519839293,27.81999969482422,-0.1080701727616159
10876,2023-05-05,28.440000534057614,28.71999931335449,28.420000076293945,28.54999923706055,1242900.0,-0.0021052444190311492,-2.9999999999999525,-0.4583283662749015,73.9130855433744,61.04174905488385,-0.88066868441976,-1.1244554654713674,-1.0146076008471177,-0.6002781739178751,20.07138799665117,0.2999992370605433,0.11484164663437824,1.0270005226135233,0.0737987088618759,1.9802023363651706,0.5503996157376996,1.503601429489347,-1.2070681262128211,81.08115770942818,15.633529258991004,0.47660090687582296,5,-0.5850009918212855,-0.6850004196166957,-1.1275005340576136,-0.9200010299682582,-3.720001220703125,4,-0.11462729140872907,2.181817787738329,28.5,-1.2962965579358041,28.239999771118164,3.4000091552734375,27.540000915527344,-0.11462729140872907
10877,2023-05-08,28.540000915527344,28.54999923706055,28.28000068664551,28.34000015258789,1016700.0,0.00351618774936302,1.4545612179430811,-1.818210192297571,74.10076582244625,63.78820064472559,-0.8348821247647038,-1.1785567268823876,-1.1308187889652288,-0.7161698412068418,19.96769548106219,0.26999855041503906,0.1867178882071272,1.059500885009765,-0.011170058951496031,2.130171828971026,0.5241654130291344,1.5948363569903954,-1.1286204790213894,87.8379423310387,22.25147728405753,0.5353354719806306,5,-0.6500015258789062,-0.7850008010864258,-1.1375012397766113,-1.0200014114379883,-3.9600009918212926,0,-0.12613876194766094,-2.9999999999999525,28.440000534057614,2.181817787738329,28.5,-1.2962965579358041,28.239999771118164,-0.12613876194766094
10878,2023-05-09,28.899999618530273,28.959999084472656,28.5,28.60000038146973,2005300.0,0.012613829413266497,1.1904813805631245,1.4999904632931977,81.75681379273912,67.99774218221538,-1.0409818840243368,-1.4814055405402158,-1.5031793139509624,-1.0846989536035352,20.1180098558121,0.45999908447265625,0.27761228239779,1.3349995613098145,0.100060780644732,2.569938341974897,0.7175301709772732,1.9524689516423557,-1.3315849168024947,95.23813128025651,26.165410401073856,0.6174693903325404,5,-0.880000114440918,-1.0249996185302734,-1.5149998664855957,-1.380000114440918,-4.299999237060543,1,-0.1235294028355346,1.4545612179430811,28.540000915527344,-2.9999999999999525,28.440000534057614,2.181817787738329,28.5,-0.1235294028355346
10879,2023-05-10,28.729999542236328,29.10000038146973,28.559999465942386,28.93000030517578,1484800.0,-0.005882355658750393,-1.0000000000000264,-0.6666709052299712,77.0227036623012,70.29104387389577,-0.7000415692699917,-1.2577529963441414,-1.3332642602792113,-0.929094563689425,20.072195566796875,0.5400009155273438,0.41364375553419563,1.0899994850158699,-0.23796682456017493,2.4179657945919146,0.4260163302278457,1.753982639803894,-0.9667630269242657,69.16661633388732,-1.6042120050814361,0.6639831547880227,5,-0.5599994659423828,-0.784998893737793,-1.294999599456787,-1.2100000381469727,-3.809999465942383,2,-0.12286804161299703,1.1904813805631245,28.899999618530273,1.4545612179430811,28.540000915527344,-2.9999999999999525,28.440000534057614,-0.12286804161299703
10880,2023-05-11,28.78000068664551,28.79999923706055,28.440000534057614,28.729999542236328,1171000.0,0.001740380967833799,7.000127159054311,-0.25000476835340996,76.64479277314508,72.2639205134193,-0.6227023690062126,-1.243942485225066,-1.3743893572508092,-0.9868002595745438,19.823178233379217,0.3599987030029368,0.5058193974276044,1.0590005874633839,-0.34134373596271317,2.459344910889481,0.35882842575033536,1.7591727491764324,-0.8028819527482227,60.975632449129606,-10.490324013690866,0.7001721617130494,5,-0.610000610351566,-0.8350000381469762,-1.420000553131107,-1.260001182556156,-4.290000915527347,3,-0.12682423345363514,-1.0000000000000264,28.729999542236328,1.1904813805631245,28.899999618530273,1.4545612179430811,28.540000915527344,-0.12682423345363514
10881,2023-05-12,28.65999984741211,28.93000030517578,28.59000015258789,28.81999969482422,1717000.0,-0.004169591256788396,-1.2666734483679412,-3.19992370780065,76.39349224176954,73.57504836165464,-0.3603094465947301,-1.0360841426579341,-1.250914788633576,-0.876078364680442,19.287526768503756,0.3400001525878906,0.6206904494310592,0.8494997978210463,-0.5506427534928768,2.2496423491349695,0.14942852216408653,1.5495710734780062,-0.5032200499032307,46.34137831576358,-29.20396294865975,0.7000712756569611,5,-0.48999977111816406,-0.7149991989135742,-1.3349995613098145,-1.140000343322754,-4.190000534057621,4,-0.14375432497627127,7.000127159054311,28.78000068664551,-1.0000000000000264,28.729999542236328,1.1904813805631245,28.899999618530273,-0.14375432497627127
10882,2023-05-15,28.540000915527344,28.68000030517578,28.36000061035156,28.57999992370605,1309900.0,-0.004186982991055466,1.6666666666666963,0.24999403952981591,72.00006866468173,75.2866350033633,-0.14241415200209673,-0.8477103360837965,-1.1358572251685928,-0.7645536457821969,18.485777079714424,0.3199996948242223,0.6875996810986713,0.6585008621215813,-0.738221494500138,2.0552232187433006,-0.039860316189276546,1.3568620404324392,-0.23230582458472782,24.324373087818213,-49.68884856720754,0.6983611783108594,5,-0.1400003433227539,-0.5950002670288086,-1.1850004196166992,-1.0200014114379883,-3.970001220703125,0,-0.13384728379929944,-1.2666734483679412,28.65999984741211,7.000127159054311,28.78000068664551,-1.0000000000000264,28.729999542236328,-0.13384728379929944
10883,2023-05-16,28.489999771118164,28.63999938964844,28.190000534057614,28.540000915527344,1621000.0,-0.001751967162060497,2.600018310686529,1.250059606122852,72.00002288821258,75.71765513901653,0.06315755120359512,-0.7337291640463839,-1.0905132488782208,-0.7219664546375597,17.851968261472045,0.4499988555908274,0.7596616180693871,0.5439997673034682,-0.8392902942646892,1.9272898288716256,-0.14764526348061224,1.2356447980875487,0.610000610351566,32.966954655398766,-41.22751241070287,0.691645030784079,5,0.010000228881835938,-0.5449991226196289,-1.1349992752075195,-0.9700002670288086,-4.0399990081787145,1,-0.13724113298785945,1.6666666666666963,28.540000915527344,-1.2666734483679412,28.65999984741211,7.000127159054311,28.78000068664551,-0.13724113298785945
10884,2023-05-17,28.6200008392334,28.65999984741211,28.29999923706055,28.5,1549300.0,0.004563042090545144,2.60002670303362,-2.3999618539004386,69.4545880782997,74.80959260744106,-0.008126297695536522,-0.7775833101902521,-1.2169868866555547,-0.867323068994537,17.136164027080014,0.36000061035155895,0.8011243464037854,0.5940008163452148,-0.7482585537885313,1.936260186478961,-0.07712886872165825,1.265130501412088,0.46179954528808764,58.10816732092202,-13.25487134297687,0.6711296850668725,5,0.024999618530273438,-0.6750001907348633,-1.265000343322754,-1.100001335144043,-4.170000076293949,2,-0.14046122780866233,2.600018310686529,28.489999771118164,1.6666666666666963,28.540000915527344,-1.2666734483679412,28.65999984741211,-0.14046122780866233
10885,2023-05-18,28.84000015258789,28.85000038146973,28.479999542236328,28.5,2011900.0,0.007686907998021741,1.055556732929238,2.833314789795756,72.69625684253545,74.67438941845894,-0.19536989688633,-0.9037265319456473,-1.420835892133816,-1.100915835287104,16.431257987531612,0.370000839233402,0.8961368710024082,0.7250000953674309,-0.5831850711727569,2.0331852619076187,0.07090751209733526,1.3790926786375266,0.22396423492431694,87.83781345609107,15.029905472028545,0.6540925832700948,5,-0.19499969482421875,-0.8949995040893555,-1.487499713897705,-1.3200006484985352,-4.270000457763672,3,-0.1359223320233649,2.60002670303362,28.6200008392334,2.600018310686529,28.489999771118164,1.6666666666666963,28.540000915527344,-0.1359223320233649
10886,2023-05-19,25.989999771118164,26.90999984741211,25.10000038146973,26.57999992370605,9306600.0,-0.09882109453504939,1.895999145507807,-1.7352937876560834,33.27239347874985,70.1379036024927,2.537383135218729,1.9543253904320466,1.4157543325475501,1.7154273900287436,16.90311076088804,3.7399997711181605,0.824681495363091,-2.066500282287599,-3.633533069944736,-0.49946749463046203,-2.850016676116166,-1.2829838884590323,3.0564853393249507,23.733317057291572,-45.28165584823611,0.7835163938285677,5,1.110000610351566,1.110000610351566,1.320000171661377,1.5950002670288086,-1.4799995422363246,4,-0.05771450608733364,1.055556732929238,28.84000015258789,2.60002670303362,28.6200008392334,2.600018310686529,28.489999771118164,-0.05771450608733364
10887,2023-05-22,25.59000015258789,26.059999465942386,25.399999618530273,26.04999923706055,2744500.0,-0.015390520279064401,1.7500019868233614,0.7796592635696612,32.55813318684173,64.67138353517076,2.7657688983317676,2.360353883815236,1.801287791489628,2.0781441291893543,17.32898622727264,0.6599998474121129,0.6802631868190154,-2.3934999465942397,-4.264500739846326,-0.522499153342153,-3.329000343220283,-1.4579995499681964,3.2986255686962878,13.066660563150947,-55.39182241219679,0.9355003966260435,5,1.5100002288818395,1.5100002288818395,1.6725001335144043,1.994999885559082,-0.6900005340576172,0,-0.04376712905647007,1.895999145507807,25.989999771118164,1.055556732929238,28.84000015258789,2.60002670303362,28.6200008392334,-0.04376712905647007
10888,2023-05-23,26.01000022888184,26.1200008392334,25.28000068664551,25.489999771118164,3138800.0,0.01641266407931119,1.2702655332573736,-1.1304380276317307,29.001892980168705,59.335737903822704,2.1151407236279596,1.9447649057063892,1.3901017240938636,1.62723608778931,18.23992329807096,0.8400001525878871,0.5575604157340166,-1.9129999160766573,-3.958103040412894,0.13210320825957922,-2.9355514782447756,-0.890448353908539,2.7270804788097607,24.26666259765625,-39.32369957319953,1.0225515621681187,5,1.0050001144409144,1.0900001525878906,1.2525000572204554,1.5749998092651332,-1.130001068115238,1,-0.05536334184490421,1.7500019868233614,25.59000015258789,1.895999145507807,25.989999771118164,1.055556732929238,28.84000015258789,-0.05536334184490421
10889,2023-05-24,26.0,26.13999938964844,25.729999542236328,26.07999992370605,2173100.0,-0.0003844763088750591,3.100021934634678,-0.15384587169422972,25.29644939232503,53.63036641706492,1.896615338213607,1.9632755550922631,1.3912506521016255,1.6067547622098246,19.18603000157405,0.4099998474121129,0.41353481644463486,-1.8645001411438002,-4.061584222793449,0.33258394050584883,-2.963042181968625,-0.7659581003189757,2.591597494642727,23.999989827473865,-34.43129134434089,1.0985420408248248,5,1.015000343322754,1.1000003814697301,1.1850004196166992,1.5850000381469727,-0.8700008392333984,2,-0.05961535527155959,1.2702655332573736,26.01000022888184,1.7500019868233614,25.59000015258789,1.895999145507807,25.989999771118164,-0.05961535527155959
10890,2023-05-25,26.11000061035156,26.239999771118164,25.739999771118164,25.8700008392334,1839400.0,0.004230792705829156,1.0000076294236353,-3.000000000000089,27.201577537043107,48.164598116539764,1.5288171680678317,1.83388678884004,1.2718825914698506,1.4699559078869129,21.274614781928403,0.5,0.19529412845665917,-1.68249959945679,-4.013290099033977,0.6482909001203971,-2.8478948492453853,-0.5171043496681946,2.3419329997642464,55.80113408243304,0.22520607488310418,1.1653952497885944,5,0.8649997711181712,0.9899997711181712,1.0749998092651403,1.4749994277954137,-1.3299999237060476,3,-0.06357716616651421,3.100021934634678,26.0,1.2702655332573736,26.01000022888184,1.7500019868233614,25.59000015258789,-0.06357716616651421
10891,2023-05-26,25.79999923706055,26.18000030517578,25.79999923706055,26.0,1433300.0,-0.011872897971825558,-2.7999961853173856,-0.8333373069801054,24.24812151380287,42.858826210886555,1.5538696215740515,2.117790868500343,1.5603392680416697,1.7553954707426342,23.060229662040662,0.3800010681152308,-0.024497923939627242,-1.9070009231567333,-4.401155115576845,0.5871532692633785,-3.154078019366789,-0.6599238269466774,2.5178570439094123,54.1665673254975,2.561207471525904,1.2470770962100564,5,1.1750011444091797,1.3000011444091797,1.3250012397766078,1.7850008010864222,-1.139999389648441,4,-0.04767440227166719,1.0000076294236353,26.11000061035156,3.100021934634678,26.0,1.2702655332573736,26.01000022888184,-0.04767440227166719
10892,2023-05-30,25.21999931335449,25.729999542236328,25.020000457763672,25.63999938964844,2261700.0,-0.0224806178626904,1.3666621102256074,2.0999923706346455,16.787029214083546,36.724049135983336,1.8030069046929569,2.6277438160673547,2.137400952549921,2.305614835437975,24.80217536634379,0.7799987792968786,-0.28120262173937505,-2.35700082778931,-5.086304907673142,0.37230325209452175,-3.721652867731226,-0.9923487878473942,2.969142731635465,16.393358045497816,-28.466172810693838,1.364652039941915,5,1.7150011062622106,1.8400011062622106,1.9050011634826696,2.365000724792484,-1.0399990081787074,1,-0.028152224575862306,-2.7999961853173856,25.79999923706055,1.0000076294236353,26.11000061035156,3.100021934634678,26.0,-0.028152224575862306
10893,2023-05-31,24.979999542236328,25.31999969482422,24.979999542236328,25.270000457763672,2480200.0,-0.009516248122618975,-1.344821235958012,0.6904782448762604,16.5775664698575,30.848824512823086,1.6681799460327689,2.8102015875659276,2.360007414761938,2.5122200512207584,27.411393346015657,0.3400001525878906,-0.5594972498302013,-2.469000530242919,-5.435429942629813,0.49742888214397496,-3.9522152364363663,-0.9857858240494721,3.0189940075200496,0.0,-40.05875904847312,1.483214706193447,5,1.9350004196166992,2.060000419616699,2.14500093460083,2.6050004959106445,-0.7600002288818395,2,-0.0032025590541261417,1.3666621102256074,25.21999931335449,-2.7999961853173856,25.79999923706055,1.0000076294236353,26.11000061035156,-0.0032025590541261417
10894,2023-06-01,24.8799991607666,25.170000076293945,24.79999923706055,25.09000015258789,1772800.0,-0.004003217906415335,-1.000000000000019,0.7241390650074978,15.547711991890722,24.49898619608478,1.3207621741231605,2.788542563808175,2.43883721716616,2.570400802958133,29.142882858135565,0.3700008392333949,-0.8401100257203034,-2.401000881195067,-5.553550271759605,0.7515485093694707,-3.9772755764773358,-0.8247261859127981,2.8774748683881732,5.555548196959932,-30.541372069777523,1.576274695282268,6,0.9750003814697266,2.0700006484985387,2.3275012969970703,2.705000877380371,-0.6700000762939453,3,0.0,-1.344821235958012,24.979999542236328,1.3666621102256074,25.21999931335449,-2.7999961853173856,25.79999923706055,0.0
10895,2023-06-02,25.420000076293945,25.45000076293945,24.81999969482422,24.81999969482422,1296200.0,0.02170421759414176,-1.100002225238645,-2.857131179553319,23.355281423157265,23.397084856574494,0.27336380168831553,2.1143695445778405,1.8915635691867791,2.0021534415420703,30.192695277914183,0.6300010681152308,-1.1314019604150687,-1.7069999694824212,-4.909342414196196,1.4953424752313538,-3.308171191839307,-0.10582874712553547,2.0417264736514085,44.92756227212025,9.708181903048327,1.6011712223568866,6,0.09999942779541016,1.529999732971195,1.7875003814697266,2.1649999618530273,-0.9799995422363317,4,-0.01140837587163468,-1.000000000000019,24.8799991607666,-1.344821235958012,24.979999542236328,1.3666621102256074,25.21999931335449,-0.01140837587163468
10896,2023-06-05,25.18000030517578,25.459999084472656,25.1299991607666,25.309999465942386,1595400.0,-0.009441375704085098,-1.8695464685247996,-0.21666513019236192,22.903240890571183,22.32431904587777,0.4317893065270617,2.210973551458764,2.120707129865103,2.2186112697111042,31.067841109635587,0.3299999237060547,-1.4524415487247424,-1.7839997291564949,-5.0364221143570305,1.4684226560440408,-3.4102109217567644,-0.15778853655622527,2.015553513481091,40.86031649671421,4.086699481628763,1.6262111926002678,6,0.3399991989135742,1.769999504089359,2.1125001907348633,2.4049997329711914,-0.9500007629394531,0,-0.015885608168481613,-1.100002225238645,25.420000076293945,-1.000000000000019,24.8799991607666,-1.344821235958012,24.979999542236328,-0.015885608168481613
10897,2023-06-06,24.940000534057614,25.239999771118164,24.63999938964844,25.239999771118164,2628200.0,-0.00953136490108919,3.000012715689866,2.3077013366198273,22.222242121519827,21.571024506027893,0.6368632950385198,2.2845730578646233,2.332975724781857,2.4361489249657673,32.553264765519366,0.600000381469723,-1.8471113516205548,-1.8439994812011768,-5.127498548005061,1.4394995856027073,-3.485749014603119,-0.20224994779923477,2.0159978264396266,36.585519031624074,-0.6419540586580581,1.641749533401942,6,0.49999904632568715,1.929999351501472,2.4174995422363317,2.644999504089359,-0.7600002288818324,1,-0.011226971958687049,-1.8695464685247996,25.18000030517578,-1.100002225238645,25.420000076293945,-1.000000000000019,24.8799991607666,-0.011226971958687049
10898,2023-06-07,25.32999992370605,25.420000076293945,24.440000534057614,24.51000022888184,2334500.0,0.015637505264519236,-1.0416676600783525,-2.7333392673218926,25.263156687076716,21.56732531655586,0.15674547459657973,1.7005953807810563,1.914369553266507,2.0268449025799633,33.43223496597949,0.9799995422363317,-1.8443673879756375,-1.2755001068115277,-4.461353908995314,1.9103536953722582,-2.8684270079034206,0.31742679428036524,1.3480785602893341,87.25496612581382,50.49306826049678,1.5929269010918932,6,0.01000022888183949,1.4400005340576207,2.0700006484985387,2.2550001144409215,-1.3999996185302699,2,-0.045400695696568016,3.000012715689866,24.940000534057614,-1.8695464685247996,25.18000030517578,-1.100002225238645,25.420000076293945,-0.045400695696568016
10899,2023-06-08,25.20000076293945,25.35000038146973,25.01000022888184,25.290000915527344,1551100.0,-0.005132221127444048,2.2381108083559305,-0.10975632449130125,22.25610802103897,21.01782870366651,0.18029026848228824,1.6364794172427501,2.0155957787371364,2.134192441169528,34.1298256342197,0.3400001525878906,-1.8088824739740303,-1.228999328613284,-4.308636750163171,1.8506380929366024,-2.7688180393882256,0.3108193821616574,1.164746808064649,74.509932251628,42.38257451638919,1.539818710774943,6,0.10999965667724965,1.5699996948242223,2.1999998092651403,2.384999275207523,-1.010000228881836,3,-0.03888894523472419,-1.0416676600783525,25.32999992370605,3.000012715689866,24.940000534057614,-1.8695464685247996,25.18000030517578,-0.03888894523472419
10900,2023-06-09,25.1299991607666,25.35000038146973,25.06999969482422,25.09000015258789,1258500.0,-0.0027778412719652312,-6.000023841880736,-0.44443267070739567,38.62433835736019,22.615186130728432,0.10801891701180821,1.495696622246271,2.0628324923803554,2.1809054015214855,35.224207092526306,0.28000068664551137,-1.790997546171475,-1.1165008544921875,-4.038067328405944,1.805065619421569,-2.577284091449066,0.3442823824646908,0.96528382506499,67.64702032451163,33.03445371146135,1.4607832369568774,6,-0.044999122619628906,1.6400012969970703,2.470000743865967,2.455000877380371,-0.6700000762939453,4,-0.036609634182967477,2.2381108083559305,25.20000076293945,-1.0416676600783525,25.32999992370605,3.000012715689866,24.940000534057614,-0.036609634182967477
10901,2023-06-12,24.540000915527344,25.11000061035156,24.459999084472656,25.07999992370605,2138900.0,-0.02347784579954837,1.1666703753977752,-13.500309951838164,36.77583231479987,24.836164253030244,0.5593076538641206,1.8563868392783327,2.6227406552460835,2.7592762111900555,36.326554450146396,0.6700000762939453,-1.774584767751488,-1.5004991531372056,-4.283239333143552,1.2822410268691407,-2.891869243140377,-0.10912906313403425,1.323542527055892,10.204125324541685,-26.012982000091725,1.391370090003173,6,0.40999889373779297,2.229999542236328,3.1999993324279785,3.044999122619629,0.14999961853026988,0,-0.0040749950178875505,-6.000023841880736,25.1299991607666,2.2381108083559305,25.20000076293945,-1.0416676600783525,25.32999992370605,-0.0040749950178875505
10902,2023-06-13,24.71999931335449,24.78000068664551,24.420000076293945,24.5,1825300.0,0.0073348977633189705,1.1176378191283236,-0.40740688412835385,32.707760404255566,26.628408023518922,0.33629003716204053,1.4498652534527459,2.406386286154074,2.571772457598559,38.178422692064814,0.36000061035156605,-1.7791359799477853,-1.1295006752014203,-3.7066839997277796,1.447682649324939,-2.4180923374646,0.1590909870617594,0.9442481220351588,29.999923706054332,-7.4095643240763,1.2885916622631797,6,0.22000026702881215,2.0400009155273473,3.0850005149841344,2.865000724792484,0.0,1,-0.019821997764111865,1.1666703753977752,24.540000915527344,-6.000023841880736,25.1299991607666,2.2381108083559305,25.20000076293945,-0.019821997764111865
10903,2023-06-14,24.57999992370605,24.709999084472656,24.5,24.70000076293945,1483100.0,-0.0056634058874267534,2.0000408724912986,-0.5454600625959184,31.60621044782674,28.412685629734035,0.46218635200309066,1.3511944002736485,2.4957252601658872,2.7051326021125526,40.6020577655796,0.21999931335448863,-1.7445091315295471,-1.074000072479251,-3.3875249448505755,1.2395247998920738,-2.230762508664913,0.08276236370641143,0.885167934228285,17.204279022452933,-20.996695263362046,1.1567624361856619,6,0.35999965667724965,2.180000305175785,3.2424998283386266,3.0050001144409215,0.12999916076660512,2,-0.01627337753343494,1.1176378191283236,24.71999931335449,1.1666703753977752,24.540000915527344,-6.000023841880736,25.1299991607666,-0.01627337753343494
10904,2023-06-15,24.60000038146973,24.709999084472656,24.520000457763672,24.57999992370605,1792700.0,0.000813688276068314,-1.7142779291553134,-0.16666931574352262,29.97346406518389,29.148039256625882,0.44509802052754566,1.0694131166917558,2.4416607927141207,2.6806175139064727,43.115612626276686,0.18999862670898438,-1.6085581204546209,-0.8529995918273876,-2.740890163169457,1.0348909795146817,-1.7969448774984222,0.09094569384364704,0.6979406314021439,19.35486517305625,-15.933260172105658,0.9439452856710346,6,0.33999919891357067,2.159999847412106,3.3474993705749476,3.0999994277954066,0.129999160766598,3,-0.027235775036761223,2.0000408724912986,24.57999992370605,1.1176378191283236,24.71999931335449,1.1666703753977752,24.540000915527344,-0.027235775036761223
10905,2023-06-16,24.920000076293945,24.93000030517578,24.6200008392334,24.670000076293945,2800400.0,0.013008117474065495,1.2962884471382754,12.49971390424885,38.35978982817193,30.86543358302596,0.05220447503159065,0.4644939820479159,2.0867446089388224,2.35823748811805,45.16158551516484,0.32999992370605113,-1.4376214770216826,-0.33699989318847656,-1.3602681340153104,0.6862683476383573,-0.8486340136018953,0.17463422722494215,0.23747038672545884,72.46371202927953,37.929251841811784,0.5116341204134173,6,0.0,1.755000114440918,3.137500286102295,2.8500003814697266,-0.18000030517578125,4,-0.02929372150888432,-1.7142779291553134,24.60000038146973,2.0000408724912986,24.57999992370605,1.1176378191283236,24.71999931335449,-0.02929372150888432
10906,2023-06-20,24.489999771118164,24.989999771118164,24.479999542236328,24.959999084472656,1856800.0,-0.017255228886810303,-1.0816345596163504,-1.8799972534179688,39.94490227852149,32.83461804491504,0.417991443973154,0.8183114212648555,2.477723814633322,2.7779040329401354,45.63286388886293,0.5100002288818359,-1.253349040360039,-0.6920001983642585,-1.7089223436371697,0.3249219469086526,-1.2004612710007123,-0.18353912572780473,0.549475430025165,12.280654789789992,-23.534458244322423,0.5084610726364555,6,0.43000030517578125,2.185000419616699,3.567500591278076,3.280000686645508,0.059999465942386365,1,-0.0012250178409919377,1.2962884471382754,24.920000076293945,-1.7142779291553134,24.60000038146973,2.0000408724912986,24.57999992370605,-0.0012250178409919377
10907,2023-06-21,24.46999931335449,24.61000061035156,24.28000068664551,24.479999542236328,1117900.0,-0.0008166785606614768,1.444422466957252,0.021277113812072573,42.52198626148811,34.752265775405185,0.40712451624474255,0.7906384632621162,2.461534751406088,2.7907026049011705,46.19632537484293,0.3299999237060476,-1.1474033906476073,-0.6560006141662633,-1.7012788472107552,0.38927761887822854,-1.1786397306885092,-0.1333614976440174,0.5200004577636754,26.7604044658871,-13.023893875395736,0.5226391165222467,6,0.3450012207031321,2.095001220703132,3.5875010490417516,3.3000011444091832,0.29000091552735086,2,0.00899065087358042,-1.0816345596163504,24.489999771118164,1.2962884471382754,24.920000076293945,-1.7142779291553134,24.60000038146973,0.00899065087358042
10908,2023-06-22,24.56999969482422,24.670000076293945,24.440000534057614,24.59000015258789,940100.0,0.0040866524019538275,1.55554613656597,1.9999999999992895,45.45455053945558,37.329870499673696,0.21007219708144476,0.6084194267964804,2.3251160008981415,2.6841683951433417,46.6325609221694,0.22999954223633168,-1.0123951428487281,-0.48400020599365234,-1.469567734221517,0.5015673222342123,-0.9767839701075864,0.008783558120281754,0.4200000762939453,40.84498339798597,-3.1339817228603835,0.492783764113933,6,0.245000839233402,1.995000839233402,3.6025009155273438,3.200000762939453,0.1399993896484375,3,0.006104990655000586,1.444422466957252,24.46999931335449,-1.0816345596163504,24.489999771118164,1.2962884471382754,24.920000076293945,0.006104990655000586
10909,2023-06-23,24.45000076293945,24.770000457763672,24.45000076293945,24.60000038146973,1494400.0,-0.004883961472333609,-3.2666734483677864,7.499809269502548,33.77925376000162,36.79152776663386,0.23746784654655784,0.6391098582237227,2.4059065246151228,2.7917598953715164,47.02854140307549,0.3199996948242223,-0.8467146173595488,-0.5264991760253928,-1.439983519160009,0.3869851671092235,-0.9832413475926991,-0.06975700445808641,0.4121991729736365,23.94370359226656,-19.09259109273846,0.456742171567308,6,0.24499988555908558,2.114999771118171,3.772499561309818,3.3199996948242223,0.26999855041503906,4,0.010633877849496987,1.55554613656597,24.56999969482422,1.444422466957252,24.46999931335449,-1.0816345596163504,24.489999771118164,0.010633877849496987
10910,2023-06-26,24.45000076293945,24.489999771118164,24.15999984741211,24.40999984741211,880600.0,0.0,4.500047684140255,-0.2666734483679049,36.72726263880315,36.786131135967565,0.14624553381742444,0.5358433185188254,2.3681463686456112,2.768368835014172,47.76139406195921,0.3299999237060547,-0.7236604157220548,-0.44349918365479013,-1.213769464328454,0.32677109701887375,-0.8286343239916221,-0.05836404331795819,0.3199996948242223,34.93987255233102,-8.025843739109568,0.3851351403368312,6,0.12499904632568715,2.0549993515014684,3.844999790191654,3.3199996948242223,0.6599998474121094,0,0.011451892456432633,-3.2666734483677864,24.45000076293945,1.55554613656597,24.56999969482422,1.444422466957252,24.46999931335449,0.011451892456432633
10911,2023-06-27,24.56999969482422,24.790000915527344,24.459999084472656,24.540000915527344,1061000.0,0.004907931621280781,-2.4736588499839383,0.749952317375615,42.965751065180044,37.92590787607028,0.034586581658306415,0.3362087640538505,2.2203521113911115,2.6259181854677323,48.23358561159969,0.3400001525878942,-0.5648721327644424,-0.2620002746582024,-0.9150125588510818,0.39101200953467696,-0.5885064167546403,0.0645058674382355,-0.4099998474121094,65.07923052237044,20.426314212071475,0.3265061420964397,6,0.005000114440917969,0.9650001525878906,3.7250008583068848,3.200000762939453,0.43000030517578125,1,0.006919010110112422,4.500047684140255,24.45000076293945,-3.2666734483677864,24.45000076293945,1.55554613656597,24.56999969482422,0.006919010110112422
10912,2023-06-28,24.51000022888184,24.520000457763672,24.059999465942386,24.29999923706055,1983800.0,-0.002441980736166527,2.9999834144643382,7.000317904374365,32.173884198829256,37.98898273729279,0.06891185067043537,0.35867926533979855,2.243226493255701,2.6638471259049084,48.21744689907218,0.5100002288818324,-0.575060956576678,-0.2864997863769503,-0.9277903212092866,0.35479074845538605,-0.6071450537931184,0.034145481039217884,0.28000068664550426,61.64381772054032,21.45528880925336,0.320645267416169,6,0.014999389648433947,0.639999389648434,2.5900001525878906,2.5900001525878906,0.43000030517577414,2,0.0016319464628800073,-2.4736588499839383,24.56999969482422,4.500047684140255,24.45000076293945,-3.2666734483677864,24.45000076293945,0.0016319464628800073
10913,2023-06-29,24.899999618530273,24.93000030517578,24.309999465942386,24.309999465942386,1373100.0,0.015911847654284106,-1.1016972165648469,2.8095112669276223,44.140592694693396,39.56310814057162,-0.3027605157851063,-0.039653893676554475,1.8172893764720115,2.254938669380074,47.803643495668524,0.6200008392333949,-0.520329782476999,0.10749959945678711,-0.5299582554800288,0.7449574543936031,-0.2112293280116191,0.4262285269251933,-0.8400001525878871,96.55164853956428,58.196904134990056,0.3187289274684073,6,-0.375,0.25,2.2000007629394567,2.2000007629394567,0.13000106811523793,3,-0.005622465533864807,2.9999834144643382,24.51000022888184,-2.4736588499839383,24.56999969482422,4.500047684140255,24.45000076293945,-0.005622465533864807
10914,2023-06-30,24.8799991607666,25.09000015258789,24.82999992370605,24.93000030517578,1433300.0,-0.000803231247794356,-2.4666785346437803,-0.08474768047069524,45.01990941973921,40.30312142852353,-0.26693660850384404,-0.020715532010811444,1.8061815775871501,2.250931657564813,47.0932512409297,0.2600002288818395,-0.4619740817611948,0.08749914169311523,-0.5499587132437007,0.7249569966299312,-0.23122978577529096,0.40622806916152143,-0.8199996948242152,79.6115677839771,43.10476133907189,0.3187289274684073,6,-0.30499935150146484,0.2700004577636719,2.1775012016296387,2.2200012207031286,-0.179998397827152,4,-0.006832800724608568,-1.1016972165648469,24.899999618530273,2.9999834144643382,24.51000022888184,-2.4736588499839383,24.56999969482422,-0.006832800724608568
10915,2023-07-03,25.1299991607666,25.21999931335449,24.770000457763672,24.90999984741211,754900.0,0.010048231850193323,1.249996423717925,-4.399885561701316,63.59445303387611,42.9308492902296,-0.5408966561735369,-0.3094197518401707,1.526047473047992,1.9824453346812767,46.8648004966319,0.44999885559081676,-0.3754972397456733,0.351999187469481,-0.2366869101339013,0.9406852850728633,0.05765613866779162,0.6463422362711704,-1.0287996673583955,92.24136513563579,50.24254887264148,0.2943430488016911,7,-0.48999977111816406,0.020000457763671875,1.9275012016296387,1.9700012207031286,-0.28999900817871094,0,-0.01631515563487207,-2.4666785346437803,24.8799991607666,-1.1016972165648469,24.899999618530273,2.9999834144643382,24.51000022888184,-0.01631515563487207
10916,2023-07-05,24.78000068664551,25.06999969482422,24.739999771118164,25.06999969482422,1754200.0,-0.013927516347374769,1.2758693264405465,-1.318181424100276,51.28208263234101,43.90419333143548,-0.16252693038245525,0.009565692195018016,1.8379997254168856,2.313331306028328,46.6616991340535,0.3899993896484375,-0.28887266250695376,0.022000694274904475,-0.5355349601831243,0.5795363487329332,-0.2567671329541099,0.30076852150391886,-0.6116732040405282,62.069078914916176,17.78609948716506,0.2787678272290141,7,-0.14000129699707387,0.33999919891357067,2.2574996948242188,2.3199996948242188,-0.01000022888183949,2,0.013317187835426125,1.249996423717925,25.1299991607666,-2.4666785346437803,24.8799991607666,-1.1016972165648469,24.899999618530273,0.013317187835426125
10917,2023-07-06,24.65999984741211,24.770000457763672,24.45000076293945,24.70000076293945,1656100.0,-0.004842648745287281,2.55554613656597,0.13793466322026265,51.72413793103456,44.600814152722045,-0.014237414240618307,0.11332422035335554,1.9213216829850452,2.4157228757760585,46.15869054916285,0.3299999237060618,-0.2665784861351028,-0.0840001106262207,-0.6363307401499974,0.46833051889755595,-0.3601654253881108,0.1921652041356694,-0.42857205496215656,38.46158683048898,-8.864695845667036,0.27616531476188877,7,-0.020000457763671875,0.2349996566772461,2.3775005340576207,2.4400005340576207,1.1599998474121094,3,0.013787516410855627,1.2758693264405465,24.78000068664551,1.249996423717925,25.1299991607666,-2.4666785346437803,24.8799991607666,0.013787516410855627
10918,2023-07-07,24.18000030517578,24.46999931335449,24.07999992370605,24.459999084472656,3220600.0,-0.01946470175208459,1.6000025431380396,6.999809269502815,42.4460332935625,45.56378965645103,0.4521738407213718,0.5299205369526803,2.352828018808239,2.8717900847549487,45.632169842519346,0.5799999237060582,-0.23284370894054263,-0.5064996719360337,-1.0411226149151958,0.028123271043128284,-0.7738111434256147,-0.23918820044645273,1.0399990081787074,8.771967983295944,-40.35371268257213,0.26731147148958034,7,0.45999908447265625,0.5799989700317383,2.817500114440918,2.880000114440918,1.2899990081787074,4,0.03143094372580113,2.55554613656597,24.65999984741211,1.2758693264405465,24.78000068664551,1.249996423717925,25.1299991607666,0.03143094372580113
10919,2023-07-10,24.21999931335449,24.489999771118164,24.13999938964844,24.229999542236328,1430500.0,0.0016542186796475455,-3.1176496987513787,0.03571525885559852,35.99996337885031,45.48297862756738,0.4203191479398818,0.43504271011945406,2.2654126427786245,2.8024195368240115,45.059177668202764,0.350000381469723,-0.209170515051202,-0.41750059127808115,-0.9332673078609091,0.09826612530474677,-0.6753839495694969,-0.1596172329866654,0.9772000122070317,12.280654789789992,-32.49284022518543,0.2578833582914143,7,0.42000007629394887,0.5399999618530309,2.7575006484985387,2.8200006484985387,0.7399997711181676,0,0.03344349282637693,1.6000025431380396,24.18000030517578,2.55554613656597,24.65999984741211,1.2758693264405465,24.78000068664551,0.03344349282637693
10920,2023-07-11,24.209999084472656,24.32999992370605,24.06999969482422,24.28000068664551,1492600.0,-0.00041289137759470407,2.05882484937571,6.999999999997868,43.26920167223436,45.51669536168452,0.43884407627922073,0.39271983754265705,2.214652294525301,2.7873223771857383,44.48704916615746,0.2600002288818324,-0.2053785635278942,-0.38150081634521626,-0.8759870739617703,0.1129854412713378,-0.6287439451534915,-0.134257687536941,0.964856253051753,13.99993896484375,-33.442672898910445,0.2472431288082762,7,0.43000030517578125,0.5500001907348633,2.192500591278076,2.740000724792484,0.4800014495849574,1,0.020239640520311353,-3.1176496987513787,24.21999931335449,1.6000025431380396,24.18000030517578,2.55554613656597,24.65999984741211,0.020239640520311353
10921,2023-07-12,24.440000534057614,24.46999931335449,24.04999923706055,24.26000022888184,1911200.0,0.009500266760954723,2.500031789426881,-2.5713740770003946,49.345003989612,47.42459756066038,0.21061098947627954,0.16321036358565877,1.9265996381374002,2.529633755747472,43.255274903606065,0.4200000762939382,-0.14495500266220063,-0.14649934768677042,-0.6451826748896856,0.3521839795161448,-0.39584101128822624,0.1028423159146854,0.6906605777587878,54.166754969693685,3.938286427365135,0.24934166360145735,7,0.1949987411499059,0.3149986267089879,1.7949991226196325,2.5099992752075266,-0.3199996948242152,2,0.016366596145236167,2.05882484937571,24.209999084472656,-3.1176496987513787,24.21999931335449,1.6000025431380396,24.18000030517578,0.016366596145236167
10922,2023-07-13,24.229999542236328,24.43000030517578,24.1200008392334,24.420000076293945,1957700.0,-0.008592511752552712,1.9523619222350388,-1.0555567329293003,42.91665673254968,47.288604675977744,0.420988427278143,0.3527028465507769,2.0649185648296893,2.7130000859148566,41.92694067927444,0.3199996948242152,-0.10191900351752281,-0.33200035095214986,-0.850808589329219,0.18680788742491927,-0.5914044701406844,-0.0725962317636153,0.8358218570947216,40.90911061308132,-10.072301041645112,0.2594041191885351,7,0.4049997329711914,0.505000114440918,2.005000114440918,2.720000267028812,0.030000686645511365,3,0.02228645999708112,2.500031789426881,24.440000534057614,2.05882484937571,24.209999084472656,-3.1176496987513787,24.21999931335449,0.02228645999708112
10923,2023-07-14,24.18000030517578,24.29999923706055,23.940000534057614,24.29999923706055,1703900.0,-0.0020635261248516112,5.0000317894265995,0.6315715504693256,44.20599382771637,47.198169610197425,0.4002005995847284,0.39125864994323933,2.0502033909127633,2.7251055269893314,40.619462999104236,0.3599987030029368,-0.09052547161009272,-0.36199960708618306,-0.9080127442694916,0.1840135300971255,-0.6350061756778373,-0.08899303849452878,0.82487176441904,43.63638255224445,-10.32042144040421,0.27300656859165434,7,0.3999996185302699,0.5,1.9749994277954102,2.6899995803833043,-0.4799995422363317,4,0.0678246223717951,1.9523619222350388,24.229999542236328,2.500031789426881,24.440000534057614,2.05882484937571,24.209999084472656,0.0678246223717951
10924,2023-07-17,23.93000030517578,24.1299991607666,23.8700008392334,24.059999465942386,1315100.0,-0.010339123111859028,-1.0800024414248766,1.083335982452234,39.922464000615086,44.567948606501766,0.5601807191548609,0.6202930307752226,2.2086831792515866,2.935373287898173,39.2768291780576,0.3099994659423828,-0.05271275716023638,-0.5784996032714851,-1.1880470804471308,0.03104787390416064,-0.883273341859308,-0.2737258646836622,0.9896820415760637,9.999936421550611,-44.447199345776056,0.30477373858782325,7,0.5399999618530273,0.6800003051757812,2.125,2.8400001525878906,-0.43000030517578125,0,0.06435432463599366,5.0000317894265995,24.18000030517578,1.9523619222350388,24.229999542236328,2.500031789426881,24.440000534057614,0.06435432463599366
10925,2023-07-18,24.190000534057614,24.26000022888184,23.93000030517578,23.93000030517578,1645300.0,0.010865032409782094,-1.5384587169424035,-2.0000146720071954,43.014719546050785,43.64935270802507,0.17077851844205938,0.3191625855564091,1.8499151487127996,2.6351526180703857,38.34820108752196,0.32999992370605824,-0.07180511028743553,-0.2819993972778363,-0.8749967967020815,0.31099800214640894,-0.5784980969899571,0.014499302434284544,0.624713661942387,53.333418104598984,0.22162139063231479,0.2964986997121225,7,0.13000011444092152,0.42000007629394887,1.849999904632572,2.5799999237060582,-0.6100006103515625,1,0.03183127463477908,-1.0800024414248766,23.93000030517578,5.0000317894265995,24.18000030517578,1.9523619222350388,24.229999542236328,0.03183127463477908
10926,2023-07-19,24.459999084472656,24.459999084472656,24.20000076293945,24.31999969482422,1703600.0,0.011161576868710998,2.7142779291553643,0.5384587169423835,49.14673768343587,43.362974902736326,-0.16694154363869984,0.04933041471474553,1.4841840833227664,2.3229018873216845,37.029287791530166,0.2699985504150426,-0.08978251594734488,-0.010500812530516157,-0.6034582750541766,0.5824566499931443,-0.30697954379234815,0.28597791873131584,0.26024377585068237,100.0,45.98596082407836,0.2964787312618303,7,-0.279998779296875,0.08500099182128906,1.467501163482666,2.3100013732910156,-0.9899997711181676,2,0.00940316672910102,-1.5384587169424035,24.190000534057614,-1.0800024414248766,23.93000030517578,5.0000317894265995,24.18000030517578,0.00940316672910102
10927,2023-07-20,24.690000534057614,24.71999931335449,24.309999465942386,24.63999938964844,1110600.0,0.00940316672910102,6.454630576893418,0.35715258855580756,46.209403433777744,43.781127140538025,-0.4383355264725104,-0.17217132827767045,1.1559251542180284,2.056027564738187,35.203454252612566,0.40999984741210227,-0.17862203100460405,0.20850057601928285,-0.39252545475942924,0.8095266067979949,-0.0920124393700732,0.5090135914086389,-0.8199996948242152,96.47072551184353,45.86129386550713,0.3005130153893552,7,-0.3950004577636683,-0.14500045776366832,1.1699995994567907,2.0799999237060582,-0.9300003051757741,3,-0.023086256885169076,2.7142779291553643,24.459999084472656,-1.5384587169424035,24.190000534057614,-1.0800024414248766,23.93000030517578,-0.023086256885169076
10928,2023-07-21,24.71999931335449,24.82999992370605,24.559999465942386,24.649999618530273,1402600.0,0.001215017361198223,-1.1600036621093794,1.3999618539005665,47.12230363905804,45.01694272500555,-0.4287697784386886,-0.20064341819732334,1.014386017679147,1.9889560131916042,33.357212998818156,0.27000045776366477,-0.2134246111752347,0.23099937438964346,-0.37836234875261,0.8403610975318969,-0.07368148718148149,0.5356802359607684,-0.8329985046386668,88.5415921607896,39.88225220580431,0.30468086157112667,7,-0.3699989318847621,-0.17499923706054332,1.1300005912780797,2.0400009155273473,-1.0599994659423793,4,-0.018608377720469638,6.454630576893418,24.690000534057614,2.7142779291553643,24.459999084472656,-1.5384587169424035,24.190000534057614,-0.018608377720469638
10929,2023-07-24,24.709999084472656,24.709999084472656,24.440000534057614,24.690000534057614,1140400.0,-0.0004045400145472611,26.00181211254208,0.28569482288834863,41.73227873433094,44.84617350968294,-0.382139613514795,-0.17936203238213366,0.9159104142922629,1.9686341779816914,31.793538345344274,0.279998779296875,-0.24381309718054212,0.20799922943115234,-0.40890609487060203,0.8249045537329067,-0.10045343271972484,0.5164518915820295,-0.7852783111572244,86.66656776706635,41.722292067352626,0.30845266215087674,7,-0.3599987030029297,-0.16499900817871094,1.140000820159912,2.0500011444091797,-1.1499996185302699,0,-0.04087407361208173,-1.1600036621093794,24.71999931335449,6.454630576893418,24.690000534057614,2.7142779291553643,24.459999084472656,-0.04087407361208173
10930,2023-07-25,24.729999542236328,24.739999771118164,24.51000022888184,24.68000030517578,1274100.0,0.0008094074668032469,5.5714441416892715,2.500143061516008,48.868752896622524,44.793256721573,-0.3583000167770649,-0.1868921977461966,0.783818061704757,1.9222715540964899,29.807766332759993,0.22999954223632457,-0.2064494458847861,0.21399974822998047,-0.41059744186977554,0.8385969383297365,-0.09829884681989753,0.5262983432798585,-0.7690676029052703,84.12690243141918,39.64072292584832,0.31229859504987834,7,-0.37999916076660156,-0.1849994659423828,1.1200003623962402,2.030000686645508,-1.1199989318847692,1,-0.049737143752696555,26.00181211254208,24.709999084472656,-1.1600036621093794,24.71999931335449,6.454630576893418,24.690000534057614,-0.049737143752696555
10931,2023-07-26,24.739999771118164,24.8799991607666,24.61000061035156,24.6299991607666,1427600.0,0.0004043764281012052,-2.6000356043843023,2.2000457770656903,51.90475974223553,45.791934833760315,-0.3590255075602009,-0.19342018749679823,0.6633996270694809,1.883623960085309,28.442250110062062,0.2699985504150426,-0.15076897682783397,0.21549997329712056,-0.41677126032158895,0.8477712069158301,-0.1006356435122342,0.5316355901064753,-0.744305112412107,75.43869042041986,28.943304505961436,0.3161356168093554,7,-0.36499977111816406,-0.19499969482421875,1.0575003623962402,2.020000457763672,-1.1800003051757777,2,-0.04688762563232973,5.5714441416892715,24.729999542236328,26.00181211254208,24.709999084472656,-1.1600036621093794,24.71999931335449,-0.04688762563232973
10932,2023-07-27,24.54999923706055,24.790000915527344,24.440000534057614,24.709999084472656,1674100.0,-0.0076798923126678575,1.1874783935532545,-1.4545359966707958,60.220957214303866,47.57137521004782,-0.13282769922452786,-0.0002839394634328585,0.7423660644588139,2.040068689713056,26.682733637911525,0.3500003814697301,-0.12145421284541058,0.02349948883056996,-0.6088316742332083,0.6558306518943482,-0.2926660927013174,0.3396650703624573,-0.5012463082308614,24.999783255162107,-25.182283721625126,0.3161655815318884,7,-0.17499923706055043,-0.004999160766605115,1.2475008964538539,2.2100009918212855,-1.5099983215332067,3,-0.043991851619925915,-2.6000356043843023,24.739999771118164,5.5714441416892715,24.729999542236328,26.00181211254208,24.709999084472656,-0.043991851619925915
10933,2023-07-28,24.76000022888184,24.84000015258789,24.56999969482422,24.649999618530273,1388200.0,0.00855401215264684,1.0,-0.6875044703526589,63.63636363636396,50.20625294735325,-0.281507077206399,-0.23327103481632605,0.42309385624668394,1.7978713688010792,25.826491264594225,0.2900009155273402,-0.11799530422843318,0.2405004501342809,-0.37735546116539,0.8583563614339518,-0.06842750551555454,0.5494284057841163,-0.6613725261359349,72.72743035988415,17.017810441052532,0.3089279556498359,7,-0.3550004959106481,-0.21500015258789418,0.9300003051757812,1.9300003051757812,-2.090000152587894,4,-0.04038772175912697,1.1874783935532545,24.54999923706055,-2.6000356043843023,24.739999771118164,5.5714441416892715,24.729999542236328,-0.04038772175912697
10934,2023-07-31,24.709999084472656,24.920000076293945,24.61000061035156,24.709999084472656,11867300.0,-0.002019432308036029,-2.1000419623101414,0.0,62.37621144708921,52.35752982524641,-0.12206385680453025,-0.20728657353753732,0.35679886665073113,1.818411683480445,25.223516988804366,0.30999946594238637,-0.07860817352987937,0.1989993095397935,-0.4024337743884594,0.8004323934680464,-0.10171723242433117,0.4997158515039182,-0.5644890942455092,56.249751647076906,-4.54022880762075,0.3007165419641257,7,-0.14999866485595703,-0.16499900817871094,0.9800014495849645,1.9800014495849645,-2.14999961853027,0,-0.04249288854568789,1.0,24.76000022888184,1.1874783935532545,24.54999923706055,-2.6000356043843023,24.739999771118164,-0.04249288854568789
10935,2023-08-01,24.71999931335449,25.040000915527344,24.6200008392334,24.85000038146973,1474200.0,0.0004047037334014014,-1.5454703087611408,-100.0,57.777730682829706,53.316529047401275,-0.05473334113201744,-0.2630653745404885,0.22112861243696713,1.7836594911263326,24.773991449040743,0.4200000762939453,-0.03552406127015928,0.22949953079223206,-0.3076065367998986,0.7666055983843627,-0.03905350300383503,0.49805256458829916,-0.5125301162419973,46.66643354642615,-14.343302849786724,0.26855303379606615,8,-0.044999122619625354,-0.17499923706054332,0.9100012779235875,1.970001220703132,-1.7199993133544886,1,-0.046925561473840194,-2.1000419623101414,24.709999084472656,1.0,24.76000022888184,1.1874783935532545,24.54999923706055,-0.046925561473840194
10936,2023-08-02,25.11000061035156,25.28000068664551,24.709999084472656,24.71999931335449,1495400.0,0.015776751934874822,-1.7804837201513501,-2.9999853282078233,72.22221151882495,56.20684105685096,-0.38312529508722903,-0.6609642735753134,-0.20072381700390451,1.3725195033145283,24.194095244558333,0.5700016021728551,0.05808782726106543,0.6030008316039996,0.0109803106323767,1.1950213525756226,0.30699057111818817,0.8990110920898111,-0.8192782413975834,79.76189935558808,15.539968408406466,0.29601026048581186,8,-0.24999999999999645,-0.5349998474121058,0.4299993515014684,1.519999504089359,-2.0500011444091726,2,-0.05973715505931243,-1.5454703087611408,24.71999931335449,-2.1000419623101414,24.709999084472656,1.0,24.76000022888184,-0.05973715505931243
10937,2023-08-03,25.0,25.149999618530273,24.82999992370605,25.040000915527344,1102400.0,-0.004380749011460017,1.4615520049298218,-0.10256610897282281,70.09798513393497,58.75969455628174,-0.2509130574641496,-0.5525133231610333,-0.11161410101010105,1.4624432112961934,23.166898118869696,0.3199996948242223,0.12910373871481795,0.47600021362304545,-0.15289683324389713,1.104897260489988,0.16155169018957238,0.7904487370565185,-0.5905642329230396,60.563338661365194,-6.00382723450609,0.3144485234334718,8,-0.1399993896484375,-0.4249992370605469,0.05499982833862305,1.630000114440918,-1.610000610351559,3,-0.057600021362304576,-1.7804837201513501,25.11000061035156,-1.5454703087611408,24.71999931335449,-2.1000419623101414,24.709999084472656,-0.057600021362304576
10938,2023-08-04,24.940000534057614,25.21999931335449,24.90999984741211,25.0,1629400.0,-0.002399978637695477,-4.166621632361063,1.499952317375637,77.29724156773398,62.71135709332652,-0.17480743781167618,-0.45603852503176157,-0.08717338276931841,1.5110740012638644,21.669754779137563,0.30999946594237926,0.16336665643018478,0.3780007362365687,-0.2552067321353775,1.011208204608515,0.06139700205059384,0.6946044704225436,-0.42609697663242585,49.25371434752975,-23.458043692542304,0.3166037341859738,8,-0.07999992370605113,-0.3649997711181605,-0.1025009155273402,1.6399993896484446,-1.850000381469723,4,-0.07618282188629721,1.4615520049298218,25.0,-1.7804837201513501,25.11000061035156,-1.5454703087611408,24.71999931335449,-0.07618282188629721
10939,2023-08-07,25.03000068664551,25.229999542236328,24.93000030517578,24.940000534057614,2261800.0,0.0036086668268107136,-4.454501317797198,-1.5000158947134479,74.99994323381107,65.61482268634747,-0.23986626591139526,-0.5083050499425958,-0.21209723118059642,1.401331182538744,20.15282432979814,0.2999992370605469,0.1955437376117608,0.4275008201599171,-0.2171167253396682,1.0721183656595024,0.10519204741012445,0.7498095929097097,-0.42416547371388447,62.12120336387039,-12.50304169229311,0.3223087727497934,8,-0.17000007629394887,-0.45499992370605824,-0.19250106811523793,1.5499992370605469,-2.120000839233402,0,-0.0942868775713106,-4.166621632361063,24.940000534057614,1.4615520049298218,25.0,-1.7804837201513501,25.11000061035156,-0.0942868775713106
10940,2023-08-08,24.70000076293945,25.06999969482422,24.56999969482422,24.959999084472656,1553900.0,-0.013184175575437718,1.0833353201567206,-2.888865341414638,56.89657818350817,66.1694691798222,0.0954705778121081,-0.14726348422863111,0.07487812680572503,1.7086707299499047,18.507221849105687,0.5,0.21616934070605964,0.0730008125305126,-0.5455238214547968,0.691525446515822,-0.2362615044621421,0.3822631295231673,0.5799999237060618,18.309984015902913,-50.910710769914814,0.3092623169926549,8,0.15999984741211293,-0.12499999999999645,0.1624989509582555,1.8799991607666087,-1.5900001525878906,1,-0.08663972594721447,-4.454501317797198,25.03000068664551,-4.166621632361063,24.940000534057614,1.4615520049298218,25.0,-0.08663972594721447
10941,2023-08-09,24.84000015258789,24.90999984741211,24.6200008392334,24.70000076293945,1458700.0,0.005667991308668352,1.0714305177111716,-0.5384626670774891,54.545433527882565,65.53885543688651,-0.03224267162369898,-0.26958096187113156,-0.09741229695267606,1.5424435386894864,17.154364904755905,0.28999900817871094,0.2587051944953913,0.19300022125243999,-0.4259327745587278,0.8119332170636078,-0.11646627665314568,0.5024667191580257,0.42580051422119425,40.90916972516834,-23.837449312796394,0.3094664979055843,8,0.08500003814697266,-0.2649993896484375,0.054999351501464844,1.7399997711181676,-1.9400005340576172,2,-0.0740740797618793,1.0833353201567206,24.70000076293945,-4.454501317797198,25.03000068664551,-4.166621632361063,24.940000534057614,-0.0740740797618793
10942,2023-08-10,24.770000457763672,25.04999923706055,24.709999084472656,24.8700008392334,1592500.0,-0.0028180231237610043,-2.090866530842288,-0.7142915531334969,51.47931999246101,64.18807280978618,0.08073633460140073,-0.16553872917029722,-0.042484818202446206,1.598315824065029,15.581477314614162,0.3400001525878942,0.27691653418957785,0.09600048065185618,-0.49271453551691025,0.6847154968206226,-0.1983570274325288,0.39035798873624117,0.4818841896057151,30.303152905817416,-30.135074038400308,0.294357508084384,8,0.1549997329711914,-0.19499969482421875,0.10999917984008789,1.8099994659423864,-1.5200004577636719,3,-0.06903516189824366,1.0714305177111716,24.84000015258789,1.0833353201567206,24.70000076293945,-4.454501317797198,25.03000068664551,-0.06903516189824366
10943,2023-08-11,25.81999969482422,26.32999992370605,25.29999923706055,25.54999923706055,3548300.0,0.042389956304237586,-1.6753248683434874,-2.6999942779758936,70.32965650998935,65.07178892788619,-0.8974678561357692,-1.1450826550651527,-1.0879288512246568,0.534403264359387,14.479296330213872,1.5599994659423793,0.31441741522471744,1.063999748229982,0.3268530034349517,1.801146493025012,0.695426375832465,1.4325731206274988,-1.25,71.02271803647167,13.327914276515159,0.36857337239751514,8,-0.36999988555908203,-0.7199993133544922,-1.0525002479553223,0.7600002288818395,-2.729999542236328,4,-0.09411310355913316,-2.090866530842288,24.770000457763672,1.0714305177111716,24.84000015258789,1.0833353201567206,24.70000076293945,-0.09411310355913316
10944,2023-08-14,25.46999931335449,25.81999969482422,25.38999938964844,25.81999969482422,1692100.0,-0.013555398358114257,1.4571419229322797,-1.2962955113805243,62.09148656473777,65.55109513698709,-0.4786604624547728,-0.7102065425947224,-0.7341225778813438,0.8671961417029941,13.21583366464102,0.4300003051757777,0.34448465662385885,0.6369994163513155,-0.05734163845043483,1.3313404711530659,0.28982888895043857,0.9841699437521925,-0.8647996139526342,51.13633531184595,-3.0821779883203817,0.3471705274008754,8,-0.019999504089351916,-0.3699989318847621,-0.7699999809265101,1.1100006103515696,-2.14999961853027,0,-0.09344323615739991,-1.6753248683434874,25.81999969482422,-2.090866530842288,24.770000457763672,1.0714305177111716,24.84000015258789,-0.09344323615739991
10945,2023-08-15,24.959999084472656,25.43000030517578,24.93000030517578,25.3799991607666,1391500.0,-0.020023566652176084,-1.0833435986282918,1.1999989100876713,53.089875149145406,63.42527998480047,0.07706848541080902,-0.14710430833564203,-0.2435727420061582,1.3608403332077934,11.858228391386923,0.5399990081787074,0.33904540821465545,0.08849925994872976,-0.5377772640291703,0.7147757839266298,-0.22463900204022025,0.40163752193767976,-0.3203033805847184,19.882948963338773,-30.343869833948492,0.31313826198895006,8,0.49000072479248047,0.1400012969970703,-0.25999975204467773,1.620000839233402,-1.7699985504150426,1,-0.08213138270248688,1.4571419229322797,25.46999931335449,-1.6753248683434874,25.81999969482422,-2.090866530842288,24.770000457763672,-0.08213138270248688
10946,2023-08-16,24.690000534057614,25.09000015258789,24.649999618530273,24.95000076293945,1393600.0,-0.010817250012761681,-1.588222754531382,0.6190480515528994,51.92309405373785,61.405847642556346,0.31427397419708925,0.14862916210485366,0.011174077372981372,1.6124274482962058,10.78533888135543,0.4400005340576172,0.33436496012012284,-0.1929993629455602,-0.7954539825676932,0.4094552566765728,-0.49422667275662846,0.10822794686550807,1.6399993896484375,2.3810064441122183,-48.92858253535097,0.3012273098110668,8,0.7599992752075231,0.4099998474121129,0.00999879837036488,1.8899993896484446,-1.7700004577636683,2,-0.06399351516929241,-1.0833435986282918,24.959999084472656,1.4571419229322797,25.46999931335449,-1.6753248683434874,25.81999969482422,-0.06399351516929241
10947,2023-08-17,24.1200008392334,24.70000076293945,24.10000038146973,24.70000076293945,1757400.0,-0.023086256885169076,1.068967104808822,2.2307669735538873,42.000007629394524,57.48393276051862,0.8340251247825847,0.7101459481359598,0.5667212309375529,2.1536483920240954,10.268931861546221,0.6000003814697195,0.3290944158132305,-0.7344990730285659,-1.423158147920816,-0.045839998136315785,-1.078828610474691,-0.39016953558244083,2.176399078369137,0.8968816981734071,-45.732912244134006,0.34432953744612504,8,1.0949993133544922,0.9799995422363281,0.5749983787536621,2.454998970031742,-1.4200000762939489,3,-0.050580480027126784,-1.588222754531382,24.690000534057614,-1.0833435986282918,24.959999084472656,1.4571419229322797,25.46999931335449,-0.050580480027126784
10948,2023-08-18,24.26000022888184,24.28000068664551,23.790000915527344,24.040000915527344,1611100.0,0.005804286267715231,2.769225690496201,-0.37930921085085045,44.498789136222584,54.094915638564345,0.6564573461490681,0.5627711786923832,0.40102535552398777,1.9829971071178853,10.19056103502309,0.4899997711181676,0.25786533154465374,-0.5714997291564892,-1.3081283624862685,0.16512890417329018,-0.9398140458213788,-0.2031854124915995,1.948543707275384,23.15268945714776,-21.340696793807425,0.36831431666488973,8,0.8000001907348597,0.8000001907348597,0.4249992370605433,2.314999580383301,-1.6599998474121094,4,-0.04163232561224062,1.068967104808822,24.1200008392334,-1.588222754531382,24.690000534057614,-1.0833435986282918,24.959999084472656,-0.04163232561224062
10949,2023-08-21,23.70000076293945,24.309999465942386,23.65999984741211,24.18000030517578,1760600.0,-0.023083242401444992,-1.3214215162022185,-2.181822910796475,39.00863034617992,52.10736587886121,1.1264102273496839,1.0996015892749682,0.9324821897971098,2.509735144528502,9.940725464956074,0.649999618530277,0.17896792846905996,-1.080999279022219,-1.974481693316605,-0.1875168647278329,-1.5277404861694137,-0.6342580718750241,2.3634305919799807,2.259938145884992,-40.22530689886904,0.44674120714719306,8,1.2949991226196325,1.2949991226196325,0.9299993515014684,2.8199996948242223,-1.480001449584961,0,-0.02573842154914352,2.769225690496201,24.26000022888184,1.068967104808822,24.1200008392334,-1.588222754531382,24.690000534057614,-0.02573842154914352
10950,2023-08-22,23.5,23.71999931335449,23.270000457763672,23.59000015258789,2345000.0,-0.008438850485279259,1.5714332425068438,0.18750049670584543,31.910093095821964,49.592328053076706,1.272060746394125,1.2677261082445774,1.1032845136217304,2.678646244561719,9.965729214481406,0.44999885559081676,0.08071253391901223,-1.2195000648498535,-2.2812455522373547,-0.15775457746235233,-1.7503728085436059,-0.6886273211561011,2.371156834318846,12.63733960452901,-24.094455136605283,0.5308727436937514,8,1.3000001907348633,1.3000001907348633,1.0400004386901855,2.9850006103515625,-1.2399997711181605,1,-0.007659587454288519,-1.3214215162022185,23.70000076293945,2.769225690496201,24.26000022888184,1.068967104808822,24.1200008392334,-0.007659587454288519
10951,2023-08-23,23.57999992370605,23.63999938964844,23.34000015258789,23.54999923706055,2014400.0,0.0034042520725978687,2.999999999999858,-0.3333403975754731,33.93663713438322,47.64314106884585,1.1114105310439903,1.155615035724388,1.0134340652195881,2.5677062252048266,10.372423600620095,0.2999992370605504,-0.020179935974063312,-1.0815001487731983,-2.258959669262026,0.09595937171562952,-1.670229909017614,-0.49277038852878263,2.031041272957278,21.67827970528116,-11.541666954457984,0.5887297602444146,8,1.2200002670288121,1.2200002670288121,0.8850007057189977,2.9050006866455114,-1.3999996185302699,2,-0.016539414372786054,1.5714332425068438,23.5,-1.3214215162022185,23.70000076293945,2.769225690496201,24.26000022888184,-0.016539414372786054
10952,2023-08-24,23.46999931335449,23.75,23.440000534057614,23.54999923706055,879200.0,-0.00466499621320926,-3.4286434420085725,-2.6666030898349327,33.5570237834139,43.557292988115236,1.1372022883287194,1.244354931480249,1.1063000635446762,2.6419808697219302,10.341597996666923,0.30999946594238637,-0.06879607313390323,-1.1375007629394567,-2.4299381593495717,0.15493663347065834,-1.7837194611445142,-0.49128206473439917,1.9069378094188743,19.230677531227872,-11.467004425655691,0.6462186982050582,8,1.0750007629394567,1.3300008773803746,0.8925008773803746,3.015001296997074,-1.590000152587887,3,-0.02343413946107753,2.999999999999858,23.57999992370605,1.5714332425068438,23.5,-1.3214215162022185,23.70000076293945,-0.02343413946107753
10953,2023-08-25,23.76000022888184,23.82999992370605,23.459999084472656,23.57999992370605,1272000.0,0.012356238773400419,1.3125074505877314,-2.250005960470051,36.40255936063368,40.70296774321478,0.5858711903642728,0.9229135270263527,0.8066943826620268,2.3116697740477505,10.385043142590987,0.3700008392333949,-0.1207529696309706,-0.7974998474121051,-2.141443236501104,0.5464435416768936,-1.4694715419566045,-0.12552815286760577,1.4062432273905543,47.115407540270034,19.550192860272457,0.6719716945444991,8,0.5900001525878871,1.0399999618530238,0.6599998474121058,2.725000381469723,-2.069999694824226,4,-0.04461277170586431,-3.4286434420085725,23.46999931335449,2.999999999999858,23.57999992370605,1.5714332425068438,23.5,-0.04461277170586431
10954,2023-08-28,23.65999984741211,23.899999618530273,23.63999938964844,23.70000076293945,800300.0,-0.004208770223334102,-5.499856952127134,-0.2222269317170062,38.288274355861624,39.05834543284992,0.4493797061316904,0.9910277963988676,0.8950851829723909,2.37899151604892,10.601117115903119,0.2600002288818324,-0.16943583267357099,-0.8450002670288086,-2.244737009237074,0.5547364751794568,-1.544868638132943,-0.14513189592467413,1.3166193090094112,61.9047474878974,31.798639114425974,0.6998683711041332,8,0.5200004577636719,1.140000343322754,0.7875003814697266,2.825000762939453,-1.6299991607666016,0,-0.04480133021041921,1.3125074505877314,23.76000022888184,-3.4286434420085725,23.46999931335449,2.999999999999858,23.57999992370605,-0.04480133021041921
10955,2023-08-29,23.559999465942386,23.739999771118164,23.290000915527344,23.739999771118164,1568200.0,-0.004226558838319683,3.9999788072733438,4.499904634751408,35.45453639069794,37.228505692512144,0.36867598036477744,1.0536913486178605,0.9717584807856419,2.4434839294612907,11.374006073065452,0.4499988555908203,-0.3778330186436314,-0.8870006561279276,-2.344180382672281,0.570179070416426,-1.6155905194001043,-0.15841079285575077,1.2459578206133486,44.262151556369105,14.88133693856635,0.728589863272176,8,0.42500114440917613,1.240000724792477,0.8875007629394496,2.925001144409176,-1.939998626708988,1,-0.056876068886374975,-5.499856952127134,23.65999984741211,1.3125074505877314,23.76000022888184,-3.4286434420085725,23.46999931335449,-0.056876068886374975
10956,2023-08-30,23.61000061035156,23.729999542236328,23.459999084472656,23.670000076293945,1764700.0,0.002122289708938796,2.0000317894268367,0.33332980121225025,36.75799583867141,36.64605993798735,0.1669193941498932,0.9334084212896698,0.9123926323651759,2.358703463014539,12.366312843897376,0.2700004577636719,-0.554888815716744,-0.7619995117187521,-2.2298672186182635,0.7058681951807593,-1.4959333651685078,-0.02806565826899643,1.0423609933249693,52.45907790441291,22.236774125873346,0.7339338534497566,8,0.1799993515014684,1.1899995803833043,0.837499618530277,2.8750000000000036,-2.159999847412106,2,-0.05717917605126299,3.9999788072733438,23.559999465942386,-5.499856952127134,23.65999984741211,1.3125074505877314,23.76000022888184,-0.05717917605126299
10957,2023-08-31,23.559999465942386,23.65999984741211,23.36000061035156,23.45000076293945,2168400.0,-0.0021177951341200263,-1.0689673316101105,-1.833328035095537,16.568073382070395,33.5426470764149,0.144305873515151,0.9170126454886862,0.9528997483655637,2.3751974854161197,13.470866039885799,0.2999992370605504,-0.6779760272772641,-0.7400006294250439,-2.219388857573186,0.7393875987230984,-1.4796947434991132,-0.0003065153509744789,0.9541260231428552,44.262151556369105,18.40765947534482,0.7396941140740707,8,0.23000049591064098,1.240000724792477,0.9000005722045863,2.8400011062622035,-2.0,3,-0.05857381969645159,2.0000317894268367,23.61000061035156,3.9999788072733438,23.559999465942386,-5.499856952127134,23.65999984741211,-0.05857381969645159
10958,2023-09-01,23.040000915527344,23.649999618530273,23.020000457763672,23.59000015258789,1186900.0,-0.02207124627344481,-1.1355898231661978,-5.000052019212106,15.774681486313042,30.96109720309635,0.528640475326057,1.3569406631562657,1.4539422910773112,2.858005656871377,14.636554174443923,0.6299991607666016,-0.801276838512404,-1.1649991989135735,-2.713737069410154,0.3837386715830071,-1.9393681341618638,-0.3906302636652832,1.349712070425742,2.2727814588196535,-19.541696727901805,0.7743689352482911,9,0.4199991226196289,1.6349992752075195,1.419999122619629,3.359999656677246,-1.4000015258789027,4,-0.05034729638309099,-1.0689673316101105,23.559999465942386,2.0000317894268367,23.61000061035156,3.9999788072733438,23.559999465942386,-0.05034729638309099
10959,2023-09-05,22.670000076293945,23.10000038146973,22.6200008392334,22.93000030517578,1385500.0,-0.016059063564708653,-1.666673730946333,0.47272834462716484,16.4223192116893,29.24023343819272,0.8238023885019246,1.6243521970560053,1.8041653648119294,3.1879676659588547,16.03050719255799,0.4799995422363317,-0.852747031861,-1.4170000076293938,-3.0579507422312346,0.223950726972447,-2.237475374930316,-0.5965246403284716,1.555347406276411,4.464221852105409,-16.867767766466258,0.8204753673009209,9,0.5900001525878906,1.8050003051757812,1.804999828338623,3.690000534057617,-1.360000610351559,1,-0.043228916583071375,-1.1355898231661978,23.040000915527344,-1.0689673316101105,23.559999465942386,2.0000317894268367,23.61000061035156,-0.043228916583071375
10960,2023-09-06,22.559999465942386,22.690000534057614,22.46999931335449,22.670000076293945,1627200.0,-0.004852254520571697,1.933319770103389,0.42307889814032307,17.230791261184436,27.384028341170634,0.8788634200152536,1.6504272536850877,1.892702218281169,3.2580010114077886,17.438653200757248,0.220001220703125,-0.9382391036134692,-1.4200005531311,-3.1682265722347047,0.3282254659725048,-2.2941135626829023,-0.5458875435792976,1.4405994865607958,7.142867955489695,-15.901130902965011,0.8741130095518019,9,0.6249999999999964,1.8400001525878835,1.992500782012936,3.800001144409176,-2.189998626708988,2,-0.023492854248378325,-1.666673730946333,22.670000076293945,-1.1355898231661978,23.040000915527344,-1.0689673316101105,23.559999465942386,-0.023492854248378325
10961,2023-09-07,23.0,23.09000015258789,22.57999992370605,22.6299991607666,2852900.0,0.019503570233760703,-1.1702169104965023,-3.363625329449408,32.05129537511435,27.216725184692905,0.38882712127163543,1.1230921338445263,1.4320397197207555,2.7848164958138995,18.55669565536179,0.5300006866455043,-0.9427691729338648,-0.8880000114440918,-2.6393253619354162,0.8633253390472326,-1.7636626866897558,-0.012337336198427806,0.7557030102393902,44.53785283930371,17.920229151250524,0.8756626752456627,9,0.1849994659423828,1.3999996185302699,1.6100001335144043,3.3600006103515625,-2.4599990844726562,3,-0.059999963511591425,1.933319770103389,22.559999465942386,-1.666673730946333,22.670000076293945,-1.1355898231661978,23.040000915527344,-0.059999963511591425
10962,2023-09-08,23.059999465942386,23.06999969482422,22.770000457763672,23.04999923706055,2082300.0,0.002608672432277581,18.99949138534392,0.027027584322660798,30.263176056788666,26.53457148426568,0.295643064576236,0.9785878427756849,1.3535837414123044,2.6876532647874605,20.156112577776867,0.2999992370605469,-0.8956807905148878,-0.7425004959106403,-2.4794289550010298,0.9944279631797492,-1.6109647254558332,0.1259637336345527,0.48999095279542004,50.000000000000455,21.996288932810245,0.8684642295451943,9,0.12499999999999645,1.3400001525878835,1.6575012207031214,3.300001144409176,-2.4200000762939453,4,-0.06981781180787805,-1.1702169104965023,23.0,1.933319770103389,22.559999465942386,-1.666673730946333,22.670000076293945,-0.06981781180787805
10963,2023-09-11,23.38999938964844,23.6200008392334,23.03000068664551,23.10000038146973,1485000.0,0.014310491385458812,-1.7441969810550617,28.999237078008775,44.48397151335966,27.222982279543245,-0.10321510640852338,0.48191202386670895,0.9960086304301079,2.3207538448921277,19.044230631127036,0.5900001525878871,-0.8581538055598656,-0.2910005569457965,-1.7517126195958106,1.1697115057042176,-1.0213565882708018,0.43935547437920874,-0.9200000762939524,79.9999004862907,46.72638544096067,0.7303560313250065,9,-0.2849998474121129,1.0100002288818288,1.3275012969970668,2.000000953674313,-2.4499988555908274,0,-0.0782385622684516,18.99949138534392,23.059999465942386,-1.1702169104965023,23.0,1.933319770103389,22.559999465942386,-0.0782385622684516
10964,2023-09-12,23.09000015258789,23.46999931335449,23.020000457763672,23.46999931335449,991400.0,-0.012825961731034452,1.3684202601027216,-1.3103464151588573,42.95533794766923,28.056404674762277,0.12005144196645645,0.62659116807896,1.2650228954221916,2.5846085855047107,17.878321416417574,0.44999885559081676,-0.8163772449945803,-0.47199983596801687,-1.685998963631608,0.7419992916955742,-1.0789993997998124,0.13499972786377867,-0.5970008087158227,53.91304492048869,17.284425125059556,0.6069995638317958,9,0.009999275207519531,1.3099994659423793,1.6275005340576172,1.9650001525878906,-2.1599998474121094,1,-0.06279778056982543,-1.7441969810550617,23.38999938964844,18.99949138534392,23.059999465942386,-1.1702169104965023,23.0,-0.06279778056982543
10965,2023-09-13,22.90999984741211,23.15999984741211,22.86000061035156,23.15999984741211,1143000.0,-0.007795595668526056,1.3999938964844034,0.6578961898117304,38.87044557758689,28.291121312419552,0.22143973963823171,0.6800000621354769,1.403248285979899,2.7264120850600335,17.946315782886685,0.2999992370605504,-0.8150055066034767,-0.5495001792907708,-1.601925829383049,0.5029254708015074,-1.0757130043369116,-0.02328735424462991,-0.3944604736328152,31.730733961779933,-6.508556584382603,0.5262128250461398,9,0.1549997329711914,1.4899997711181605,1.8075008392333984,2.145000457763672,-2.0499992370605504,2,-0.06983851558822496,1.3684202601027216,23.09000015258789,-1.7441969810550617,23.38999938964844,18.99949138534392,23.059999465942386,-0.06983851558822496
10966,2023-09-14,23.11000061035156,23.13999938964844,22.899999618530273,22.93000030517578,1478600.0,0.008729845668769887,1.0000158947133888,-0.7200012207031108,44.193577165991385,31.36062173285522,-0.06363682413436678,0.37477541810394754,1.1742185497114512,2.487393008701755,18.655581726022756,0.23999977111816762,-0.8193740018257998,-0.27049942016601847,-1.1583468659407927,0.6173480256087558,-0.7144231430534056,0.17342430272136866,-0.5723720072631835,39.99999999999958,-0.6171595105387055,0.44392372288738774,9,-0.050001144409176135,1.289999008178711,1.6075000762939489,1.9449996948242223,-2.25,3,-0.11856337943543127,1.3999938964844034,22.90999984741211,1.3684202601027216,23.09000015258789,-1.7441969810550617,23.38999938964844,-0.11856337943543127
10967,2023-09-15,22.899999618530273,23.229999542236328,22.82999992370605,22.979999542236328,3523300.0,-0.009087018012765458,-2.636371517994071,-0.4444432670707501,35.761599442195916,33.58139039461998,0.04793899308200267,0.5151000941175745,1.3560204013727457,2.658514816062329,19.573755780972192,0.399999618530277,-0.8097620364459459,-0.41950035095214844,-1.2597880478004484,0.4207873458961515,-0.8396441993762984,0.0006434974720015418,-0.34072357071899617,8.860710595189069,-29.656593434593695,0.42014384842415065,9,0.14500045776367188,1.4999999999999964,1.8500008583068848,2.155000686645508,-2.180000305175785,4,-0.10305671363825097,1.0000158947133888,23.11000061035156,1.3999938964844034,22.90999984741211,1.3684202601027216,23.09000015258789,-0.10305671363825097
10968,2023-09-18,23.25,23.309999465942386,22.84000015258789,23.04999923706055,1513500.0,0.015283859707426073,1.9374985098824165,-2.5000119209402794,43.730897374278435,36.615676857129884,-0.3007695002936721,0.09017677179094008,0.9967806969419897,2.26856135961512,19.946682824839804,0.46999931335449574,-0.8059987507822761,-0.018999958038328657,-0.7332431274089828,0.6952432113323255,-0.3761215427236557,0.3381216266469984,-0.6695094563602808,65.62507450587758,28.824124182673195,0.35712158468532684,9,-0.2049999237060547,1.1499996185302699,1.5000004768371582,1.7750005722045898,-2.2800006866455114,0,-0.11225809076780902,-2.636371517994071,22.899999618530273,1.0000158947133888,23.11000061035156,1.3999938964844034,22.90999984741211,-0.11225809076780902
10969,2023-09-19,23.09000015258789,23.36000061035156,23.07999992370605,23.25,1299300.0,-0.0068817138671875,-2.1111134658583945,-0.7999961853173004,42.94296117547522,39.472584625384414,-0.08373271492530776,0.21305729475299984,1.1442020294927993,2.38807047448849,20.085753318726475,0.2800006866455078,-0.736293811115182,-0.14849977493286204,-0.836877715496481,0.539878165630757,-0.49268874521467154,0.19568919534894746,-0.4887194030362991,49.056583403210055,12.654170231108026,0.3441889702818102,9,0.010000228881835938,1.0549993515014648,2.184999942779541,2.010000228881836,-1.620000839233402,1,-0.09311388498580453,1.9374985098824165,23.25,-2.636371517994071,22.899999618530273,1.0000158947133888,23.11000061035156,-0.09311388498580453
10970,2023-09-20,23.31999969482422,23.40999984741211,23.09000015258789,23.18000030517578,1098200.0,0.009961002196466007,1.0,-0.8749970197649191,45.868935341464145,41.00787795497883,-0.21745689985707628,-0.03280054677158262,0.9043596320325022,2.112439062802938,19.595150616858593,0.31999969482421875,-0.6092627219546252,0.09049978256225444,-0.5881203059734652,0.7691198710979741,-0.24881026170560716,0.42980982683011604,-0.6983445434789921,84.48273027127115,48.041327899127005,0.33931004426786043,9,-0.1249990463256836,0.630000114440918,1.955000400543213,1.7800006866455078,-1.7299995422363281,2,-0.10248711067431482,-2.1111134658583945,23.09000015258789,1.9374985098824165,23.25,-2.636371517994071,22.899999618530273,-0.10248711067431482
10971,2023-09-21,23.190000534057614,23.5,23.15999984741211,23.270000457763672,1381300.0,-0.005574578150421616,-3.8571000395089987,-0.571430517711197,44.846811752667264,42.628281921187565,-0.06444938760515484,0.0700755618715938,1.015387629032297,2.196225821703454,18.99761489578542,0.3400001525878906,-0.4591766470793459,-0.01999940872192596,-0.6783226029598133,0.6383237855159614,-0.3491610058408696,0.3091621883970177,-0.548378468954624,53.731428262348366,17.5241991167914,0.3291615971189437,9,0.03499984741211293,0.5899991989135778,2.084999561309818,1.909999847412113,-1.5300006866455043,3,-0.10047433678512163,1.0,23.31999969482422,-2.1111134658583945,23.09000015258789,1.9374985098824165,23.25,-0.10047433678512163
10972,2023-09-22,22.920000076293945,23.270000457763672,22.920000076293945,23.21999931335449,872600.0,-0.011642969018786253,-1.3333418104599266,3.749994039529627,48.20358135893367,43.04157190402913,0.20518066639560573,0.312795982445806,1.269658345225082,2.4130248731033106,18.813994283447435,0.35000038146972656,-0.308241811218803,-0.2624999046325698,-0.9210429656334398,0.39604315636830023,-0.5917714351330048,0.06677162586786523,-0.25881043570834805,12.121203363870185,-27.206218414905926,0.32927153050043545,9,0.24499988555908203,0.6649999618530238,2.3550000190734863,2.1800003051757812,-1.0400009155273438,4,-0.08987781235101455,-3.8571000395089987,23.190000534057614,1.0,23.31999969482422,-2.1111134658583945,23.09000015258789,-0.08987781235101455
10973,2023-09-25,22.70000076293945,22.959999084472656,22.690000534057614,22.920000076293945,860700.0,-0.009598573849135317,-1.2499900658830265,0.7333329094770242,50.47023011948127,43.87655992311936,0.35426547622046556,0.4735923961968034,1.4726590640294077,2.58247416578541,18.975317230608006,0.2699985504150426,-0.25245469362997497,-0.4294992446899464,-1.0624695342967847,0.20347104491689194,-0.7459843894933655,-0.11301409988652722,-0.019634898380896715,1.23459697225865,-40.74703891715965,0.31648514480341866,9,0.394999504089359,0.6899986267089879,2.457499504089359,2.399999618530277,-0.7700004577636683,0,-0.08722473053029833,-1.3333418104599266,22.920000076293945,-3.8571000395089987,23.190000534057614,1.0,23.31999969482422,-0.08722473053029833
10974,2023-09-26,22.60000038146973,22.770000457763672,22.559999465942386,22.690000534057614,836500.0,-0.004405303000384997,-1.4705710759565296,0.40909287949850026,50.628945152335966,45.183059875869255,0.4218074147237232,0.516594624677694,1.562207843858019,2.619652849616365,19.401017927443263,0.2100009918212855,-0.19700445441715075,-0.4764996528625467,-1.0998782100554152,0.1468789043303218,-0.7881889314589792,-0.16481037426611422,1.0200004577636683,4.255414127763895,-40.392617047809246,0.3116892785964342,9,0.4299993515014613,0.7899990081787074,2.460000038146969,2.460000038146969,-0.6900005340576207,1,-0.07212393984965226,-1.2499900658830265,22.70000076293945,-1.3333418104599266,22.920000076293945,-3.8571000395089987,23.190000534057614,-0.07212393984965226
10975,2023-09-27,22.21999931335449,22.670000076293945,22.07999992370605,22.6200008392334,1275100.0,-0.01681420626996155,1.3600006103515767,4.44445386343446,37.49999235838088,44.439328230579186,0.7751546761044636,0.8338087712665434,1.9187443084710125,2.929833291815239,19.55214652718212,0.5900001525878942,-0.23276961227494297,-0.7895007133483922,-1.4786490337477005,-0.10035239294908394,-1.1340748735480481,-0.4449265531487363,1.3788014984130896,9.859111417361415,-33.36518647146265,0.34457416019965487,9,0.5700006484985387,0.7700004577636754,2.7750005722045934,2.7750005722045934,0.07000160217285512,2,-0.03375337638058529,-1.4705710759565296,22.60000038146973,-1.2499900658830265,22.70000076293945,-1.3333418104599266,22.920000076293945,-0.03375337638058529
10976,2023-09-28,22.26000022888184,22.34000015258789,22.1299991607666,22.25,1539200.0,0.0018002212764836045,1.4705987950049928,-0.025000476835347882,37.096796025826734,44.58768340653817,0.672636287076056,0.7246359831162685,1.846555622316,2.8204935413555354,19.711442304242023,0.21000099182128906,-0.24327967436051878,-0.6819997787475565,-1.3877535199262283,0.023753962431115383,-1.0348766493368906,-0.3291229081582223,1.2780485473632766,15.126069276795182,-26.11584414582671,0.35287687058933515,9,0.5299997329711879,0.7299995422363246,2.539999961853024,2.539999961853024,0.0,3,-0.030098835103543276,1.3600006103515767,22.21999931335449,-1.4705710759565296,22.60000038146973,-1.2499900658830265,22.70000076293945,-0.030098835103543276
10977,2023-09-29,22.18000030517578,22.399999618530273,22.15999984741211,22.299999237060547,1196700.0,-0.0035938869219893643,-2.0,-11.999618539000124,28.771962934557266,42.92557957990248,0.7149482209186857,0.7335588478967736,1.885359758604089,2.8283887719652867,19.647379550216964,0.23999977111816406,-0.22813054463097515,-0.6929997444152818,-1.4140253242257508,0.028025835395187215,-1.053512534320518,-0.3324869545100455,1.2997265169677732,11.363690549729103,-23.94388197467261,0.36051278990523467,9,0.6099996566772461,0.8099994659423828,2.619999885559082,2.619999885559082,-0.0699996948242223,4,-0.02344456495080971,1.4705987950049928,22.26000022888184,1.3600006103515767,22.21999931335449,-1.4705710759565296,22.60000038146973,-0.02344456495080971
10978,2023-10-02,21.8799991607666,22.18000030517578,21.670000076293945,22.170000076293945,1176700.0,-0.01352575023811764,2.290309481326524,2.4166958069746003,28.77194367908946,41.35102208030407,0.8942140295533463,0.9931173525594446,2.1388626099110226,3.0480605573425343,19.315542882838443,0.5100002288818359,-0.2574708959717569,-0.9350008010864244,-1.7760904745645867,-0.09391112760826203,-1.3555456378255037,-0.514455964347345,1.5437385854394527,19.090819240632754,-13.29060810412593,0.4205448367390808,10,0.7050008773803711,0.9050006866455078,2.7925009727478027,2.9200010299682617,0.20000076293944957,0,0.0,-2.0,22.18000030517578,1.4705987950049928,22.26000022888184,1.3600006103515767,22.21999931335449,0.0
10979,2023-10-03,21.690000534057614,21.86000061035156,21.61000061035156,21.770000457763672,1224500.0,-0.008683667001673223,-1.083335320156659,0.2758609349925144,28.67135945153774,39.440180314756695,0.9663615744275482,1.1656984084148547,2.279518835389144,3.158523889256738,18.444380615959,0.2699985504150426,-0.24877993153351952,-1.0759994506835966,-2.0554600997992445,-0.0965388015679487,-1.5657297752414223,-0.5862691261257709,1.628512951953713,7.547166416252033,-23.887291490906353,0.48973032455782467,10,0.8649997711181676,1.0649995803833043,2.8849997520446813,3.1099996566772496,0.4599990844726598,1,0.01106499609077094,2.290309481326524,21.8799991607666,-2.0,22.18000030517578,1.4705987950049928,22.26000022888184,0.01106499609077094
10980,2023-10-04,22.030000686645508,22.06999969482422,21.46999931335449,21.690000534057614,1759800.0,0.015675433112785075,1.8571571298819425,-4.250005960470018,32.00001271564963,38.012758199532506,0.4739751599111486,0.8263221850291664,1.892465006445235,2.7393596924441788,17.11113284734186,0.6000003814697301,-0.29095387182639243,-0.7094993591308594,-1.7397873968110602,0.32078867854934145,-1.2246433779709598,-0.19435534029075896,1.1518317693130378,60.21518166977054,28.630547635530416,0.5151440188401011,10,0.3399991989135742,0.5749988555908203,2.4599995613098145,2.7699995040893555,0.12999916076660156,2,-0.005447155492198541,-1.083335320156659,21.690000534057614,2.290309481326524,21.8799991607666,-2.0,22.18000030517578,-0.005447155492198541
10981,2023-10-05,21.6200008392334,22.11000061035156,21.59000015258789,22.059999465942386,1248200.0,-0.018610977513979332,-1.0800018310546733,-1.2941130271853125,30.000023841852354,35.99014069763459,0.7128097716928607,1.1885738281538138,2.2493544119879196,3.068923748754873,16.713008950459013,0.5200004577636683,-0.3345254096158037,-1.0504992485046394,-2.186724967916504,0.0857264709072254,-1.61861210821057,-0.48238638879870877,1.39064830246474,16.129191038335964,-17.572678606686534,0.5681128597059324,10,0.5949983596801758,0.9799985885620117,2.7724995613098145,3.179999351501465,-0.9900016784667969,3,0.030989826562731082,1.8571571298819425,22.030000686645508,-1.083335320156659,21.690000534057614,2.290309481326524,21.8799991607666,0.030989826562731082
10982,2023-10-06,21.450000762939453,21.530000686645508,20.979999542236328,21.489999771118164,1235700.0,-0.007863092955364248,8.166621632361123,0.09090712050146013,20.198692645340785,32.6266365338412,0.7290268086280633,1.2983389390950784,2.369298830639078,3.1585989325511434,16.61161713490823,0.6400012969970703,-0.42014395010516026,-1.1399993896484375,-2.3831360210797534,0.10313724178287842,-1.7615677053640937,-0.5184310739327813,1.4065833959243221,39.1667434903822,9.110387726489634,0.6215683157156572,10,0.4249992370605469,0.8699989318847656,2.844999313354492,3.34999942779541,-0.7900009155273438,4,0.03776221152131032,-1.0800018310546733,21.6200008392334,1.8571571298819425,22.030000686645508,-1.083335320156659,21.690000534057614,0.03776221152131032
10983,2023-10-09,21.559999465942386,21.600000381469727,21.299999237060547,21.36000061035156,1019500.0,0.0051281444797421916,1.1428600622611562,-5.000095369796563,24.242406727740644,29.694798931108384,0.49205822504776364,1.1006422379532914,2.202720629901169,2.968897875678042,17.706931128793016,0.3000011444091797,-0.4998296073441537,-0.9385006904602022,-2.2029168361541522,0.32591545523374776,-1.5707087633071772,-0.30629261761322724,1.0713945389260964,51.32737836022233,22.69645758997683,0.6322080728469742,10,0.26500034332275035,0.7550001144409144,2.735000610351559,3.240000724792477,-0.4499988555908274,0,0.02551025779374405,8.166621632361123,21.450000762939453,-1.0800018310546733,21.6200008392334,1.8571571298819425,22.030000686645508,0.02551025779374405
10984,2023-10-10,21.63999938964844,21.729999542236328,21.51000022888184,21.63999938964844,1313600.0,0.0037105716923799825,1.4444326707074702,0.0,20.21275732300242,27.773995038288557,0.2922998797586338,0.9554273293749169,2.0675162008346284,2.806775893328556,18.7089971934489,0.21999931335448863,-0.5832638860380293,-0.7860007286071742,-2.073681639595584,0.5016801823812358,-1.429841184101381,-0.14216027311296742,0.7932272797041833,58.40701093433039,35.31910603618657,0.6438404554942055,10,0.05000019073485973,0.6600008010864222,2.427500724792477,3.0350008010864222,-0.5399990081787145,1,0.02033274244305594,1.1428600622611562,21.559999465942386,8.166621632361123,21.450000762939453,-1.0800018310546733,21.6200008392334,0.02033274244305594
10985,2023-10-11,21.309999465942386,21.700000762939453,21.21999931335449,21.65999984741211,1528500.0,-0.015249534797302733,1.2325533943977631,-100.0,18.874159219376978,25.7492576153497,0.5360084968526522,1.2220693621173488,2.3370164073326016,3.0483883438194397,19.631229836367613,0.4800014495849645,-0.6773768211812765,-1.0360006332397411,-2.393962090532753,0.32196082405327076,-1.7149813618862488,-0.3570199045932334,0.9488399481562837,29.203505467165346,9.579049225768841,0.6789807286465066,10,0.3800001144409144,0.9900007247924769,2.557500839233395,3.16500091552734,-0.46999931335449574,2,0.03941812170996872,1.4444326707074702,21.63999938964844,1.1428600622611562,21.559999465942386,8.166621632361123,21.450000762939453,0.03941812170996872
10986,2023-10-12,20.3700008392334,21.31999969482422,20.239999771118164,21.31999969482422,2983500.0,-0.04411068279055064,1.2736867888843604,2.7142794862153616,15.447151950096966,24.268723061520774,1.3183560191386512,2.0514478421612274,3.1917722465130502,3.9391425040206016,20.985525147393236,1.0799999237060547,-0.7989533288527468,-1.8389992713928223,-3.408764800284434,-0.26923374250121057,-2.6238820358386263,-1.0541165069470182,1.7353777902417917,8.724905240601185,-11.35920602122101,0.7848827644458058,10,0.8399991989135742,1.5599994659423828,3.4224987030029297,4.0299987792968714,0.5499992370605469,3,0.08787427267705872,1.2325533943977631,21.309999465942386,1.4444326707074702,21.63999938964844,1.1428600622611562,21.559999465942386,0.08787427267705872
10987,2023-10-13,20.540000915527344,20.63999938964844,20.399999618530273,20.489999771118164,1782900.0,0.008345609685323163,-1.0869413784239075,-0.05263284699230836,20.329667450566376,23.330692369462653,0.9959972214964701,1.7872083293386467,2.9402934678072867,3.7267734172170535,22.63075640558761,0.2699985504150426,-0.8479230406264371,-1.550999259948732,-3.251424991406399,0.14942647150893507,-2.4012121256775636,-0.7007863942199002,1.3042246737778633,20.134308086775416,-2.237719048031426,0.8502128657288331,10,0.6349992752075195,1.3899993896484375,3.2524986267089844,3.859998703002926,0.4399986267089844,4,0.004381608628421407,1.2736867888843604,20.3700008392334,1.2325533943977631,21.309999465942386,1.4444326707074702,21.63999938964844,0.004381608628421407
10988,2023-10-16,20.63999938964844,20.770000457763672,20.549999237060547,20.670000076293945,1252000.0,0.004868474667179878,-1.0952398252513602,-0.5999999999999289,23.076890830939362,22.70908474495172,0.7840594081230243,1.5617196608452097,2.7602326259906214,3.5778510765905764,24.430188511690336,0.22999954223632812,-0.9047632501459724,-1.3205007553100536,-3.04682291539428,0.40582140477417283,-2.183661835352165,-0.45733967526794217,0.9796345851105812,26.845616105705773,2.09182478039655,0.8631610800421128,10,0.5350008010864222,1.2900009155273402,3.152500152587887,3.760000228881829,0.3000011444091726,0,0.0009690144551892654,-1.0869413784239075,20.540000915527344,1.2736867888843604,20.3700008392334,1.2325533943977631,21.309999465942386,0.0009690144551892654
10989,2023-10-17,20.940000534057614,21.040000915527344,20.549999237060547,20.549999237060547,1717100.0,0.014534939596928087,-1.512820763621603,-12.999745692671013,32.022476726044644,22.711580746106726,0.4095514059679637,1.151421208017613,2.379103022991554,3.2303335480817346,26.19263681496683,0.4900016784667969,-0.931058990703221,-0.9129996299743688,-2.610701991993153,0.7847027320444155,-1.7618508109837627,-0.06414844896497485,0.4864846521916881,47.945225164965706,20.427172065142468,0.8488511810093929,10,0.23499965667724965,0.9299993515014684,2.812499046325687,3.4599990844726562,0.3400001525878942,1,0.008118437056267025,-1.0952398252513602,20.63999938964844,-1.0869413784239075,20.540000915527344,1.2736867888843604,20.3700008392334,0.008118437056267025
10990,2023-10-18,20.93000030517578,21.149999618530273,20.88999938964844,20.940000534057614,954700.0,-0.0004775658370002045,-4.77765062411295,-0.025641527243196828,31.16145747500319,22.84062892756793,0.2761472487355192,1.0257803768780889,2.3168244081833365,3.190520450199589,28.075787094795768,0.2600002288818324,-0.9410838853689611,-0.8034998893737786,-2.3998545844606234,0.7928548057130662,-1.601677236917201,-0.005322541830356187,0.3303769229551605,63.888942851945586,33.36569511726188,0.7981773475434216,10,0.054999351501464844,0.9399995803833008,2.8199992179870605,3.4699993133544886,0.4699993133544922,2,0.008122315996904605,-1.512820763621603,20.940000534057614,-1.0952398252513602,20.63999938964844,-1.0869413784239075,20.540000915527344,0.008122315996904605
10991,2023-10-19,20.86000061035156,21.09000015258789,20.82999992370605,20.8799991607666,1280400.0,-0.003344466975803706,-5.500011920939835,1.9998092695032592,31.249986453476907,24.06855046180528,0.25368093001424796,0.961572524354775,2.307728334289042,3.2147438967490274,30.31911952995468,0.2600002288818395,-0.942216745324707,-0.7569995880127003,-2.2419995197426985,0.7280003437172979,-1.4994995538776976,-0.01449962214770295,0.2899990081787145,61.3334655761714,27.214038958042565,0.7424999658649989,10,0.12499904632568715,1.009999275207523,2.872498989105228,3.539999008178711,0.3199996948242223,3,-0.0009587946873665931,-4.77765062411295,20.93000030517578,-1.512820763621603,20.940000534057614,-1.0952398252513602,20.63999938964844,-0.0009587946873665931
10992,2023-10-20,20.86000061035156,21.100000381469727,20.799999237060547,20.96999931335449,1424100.0,0.0,-1.608689162181742,5.5003338102040775,34.16149105114603,25.17067094218365,0.18013080843184426,0.8425263131563128,2.2292584268010494,3.1777638640014416,32.14750770999094,0.3000011444091797,-0.9834095830256615,-0.6539996147155804,-2.0409977053501187,0.7329984759189578,-1.3474986600328513,0.03949943060169048,-0.6200008392333949,51.66686269959537,15.00008092035975,0.6934990453172691,10,0.12499904632568715,1.009999275207523,2.869998931884769,3.539999008178711,0.13999938964844105,4,0.0028762926264063182,-5.500011920939835,20.86000061035156,-4.77765062411295,20.93000030517578,-1.512820763621603,20.940000534057614,0.0028762926264063182
10993,2023-10-23,20.71999931335449,20.959999084472656,20.6200008392334,20.809999465942386,1461200.0,-0.006711471375873135,-1.344838926086213,0.8181928525602769,34.700287366004204,26.780396502517185,0.21059361939326138,0.8712548704237655,2.253695316943425,3.283427710981268,33.67699195172712,0.3399982452392578,-0.9913329553584305,-0.6950008392334013,-2.006143167708231,0.6161414892414285,-1.3505720034708162,-0.039429674995986375,-0.46279953002929375,28.33332803514546,-11.520483947353522,0.6555711642374143,10,0.25000095367431996,1.1500005722045934,3.0025005340576207,3.6800003051757812,0.07000160217285512,0,0.01254827401052383,-1.608689162181742,20.86000061035156,-5.500011920939835,20.86000061035156,-4.77765062411295,20.93000030517578,0.01254827401052383
10994,2023-10-24,20.96999931335449,20.989999771118164,20.700000762939453,20.780000686645508,934900.0,0.012065637465483281,1.5217355248536315,-2.111092273131655,32.792174415997934,28.326842635475067,-0.16141508293292617,0.5195137726297006,1.8999365288878458,3.0017921191567645,34.998179984151726,0.28999900817871094,-0.9514343404567569,-0.36350078582763956,-1.5623293813261014,0.8353278096708223,-0.9629150835768705,0.23591351192159138,-0.6959435180664038,66.0376000460637,27.571344713570966,0.5994142977492307,10,-0.18999958038329723,0.9000005722045934,2.7525005340576207,3.4300003051757812,-0.15999984741210227,1,-0.0014305569994831346,-1.344838926086213,20.71999931335449,-1.608689162181742,20.86000061035156,-5.500011920939835,20.86000061035156,-0.0014305569994831346
10995,2023-10-25,21.46999931335449,21.559999465942386,20.959999084472656,20.959999084472656,1952700.0,0.023843586856084453,-1.3529416164585553,2.6842311321702086,47.63404396651723,31.903163970632875,-0.7111135016519299,-0.04169290321557639,1.3162898502158775,2.4641205572352938,35.00093049233314,0.6000003814697301,-0.9260981573329268,0.1739992141723583,-0.9528294689555814,1.300827897300298,-0.38941512739161155,0.7374135557363282,-1.1794246263427723,90.42550169429549,47.10409309571709,0.5634143415639703,10,-0.4899997711181605,0.4000005722045934,2.1525006294250524,2.9300003051757812,-0.22999954223632457,2,-0.008849493841893152,1.5217355248536315,20.96999931335449,-1.344838926086213,20.71999931335449,-1.608689162181742,20.86000061035156,-0.008849493841893152
10996,2023-10-26,21.59000015258789,21.6299991607666,21.36000061035156,21.489999771118164,1362400.0,0.005589233491906098,2.0000105964756516,0.19607909135448007,52.2435807303925,35.449154335058,-0.7150537383786677,-0.2260519066439315,1.121016331198991,2.3105956180082075,34.944478137798555,0.2699985504150426,-0.8966741362017387,0.3275000572204583,-0.7153677965012513,1.3703679109421678,-0.1939338696403965,0.848933984081313,-1.248648474418946,96.03969557909845,50.03672113039292,0.521433926860854,10,-0.5000009536743164,0.2799997329711914,1.9825000762939453,2.8099994659423793,0.020000457763668322,3,-0.00880039521606224,-1.3529416164585553,21.46999931335449,1.5217355248536315,20.96999931335449,-1.344838926086213,20.71999931335449,-0.00880039521606224
10997,2023-10-27,21.65999984741211,21.790000915527344,21.489999771118164,21.540000915527344,1815500.0,0.003242227620634308,-1.727267998335414,1.199984741269145,51.62338285627937,38.620986782318,-0.6810989204317934,-0.3552184181109972,0.9933810047529974,2.2109706367552526,34.933679882602895,0.3000011444091797,-0.8288582119485639,0.4234997749328606,-0.5464327084062255,1.3934322582719467,-0.061466466736682435,0.9084660166024037,-1.2413293202873064,88.88879832153332,41.7599343689517,0.4849662416695424,10,-0.48999977111816406,0.0950002670288086,1.8425002098083496,2.7399997711181605,-0.20999908447265625,4,-0.022160643842002448,2.0000105964756516,21.59000015258789,-1.3529416164585553,21.46999931335449,1.5217355248536315,20.96999931335449,-0.022160643842002448
10998,2023-10-30,21.8799991607666,21.899999618530273,21.63999938964844,21.729999542236328,1316400.0,0.010156939746275073,1.736836821763753,1.2500079473567092,53.726705315165674,41.032567736664774,-0.789758181428013,-0.6063032124347245,0.7126008598719729,1.9560973822315297,34.05120333059586,0.2600002288818324,-0.6362270718765082,0.6434990882873528,-0.3264333950517333,1.613431571626439,0.15853284661780975,1.1284653299568959,-1.3516222025695939,98.33329359686559,50.45690544037508,0.4849662416695424,10,-0.6199989318847656,-0.2799997329711914,1.4950008392333984,2.5200004577636683,-0.20999908447265625,0,-0.04021934161426033,-1.727267998335414,21.65999984741211,2.0000105964756516,21.59000015258789,-1.3529416164585553,21.46999931335449,-0.04021934161426033
10999,2023-10-31,21.93000030517578,22.0,21.780000686645508,21.96999931335449,1655000.0,0.002285244347670634,3.39996948253829,-0.26666073267802776,60.54423004436848,44.29732024437203,-0.7650084268438775,-0.6718482870097091,0.6191999511230222,1.8732347196637633,32.95248718776295,0.2199993133544922,-0.46621905289659793,0.6815002441406257,-0.3175574977462041,1.6805579860274555,0.1819713731972108,1.1810291150840406,-1.2644610809454484,93.2692660382203,41.25332238146548,0.49952887094341575,10,-0.619999885559082,-0.4250001907348633,1.3124995231628418,2.4699993133544886,-0.030000686645507812,1,-0.05198355557612022,1.736836821763753,21.8799991607666,-1.727267998335414,21.65999984741211,2.0000105964756516,21.59000015258789,-0.05198355557612022
11000,2023-11-01,21.90999984741211,22.1299991607666,21.809999465942386,21.8799991607666,1374400.0,-0.0009120135652233019,-2.7647006024976193,-0.7500357636737112,88.11874269991492,50.616070938420705,-0.6608739247649176,-0.6970363614867274,0.6011210371706106,1.8610414669526492,32.33279313626351,0.3199996948242152,-0.3045365791482233,0.6674998283386238,-0.3130662267315678,1.6480658834088153,0.17721680080352797,1.1577828558737195,-1.084325330089417,71.42860681544028,13.360929810877323,0.4902830275350958,11,-0.5349998474121094,-0.4549999237060547,1.299999713897705,2.4899997711181605,-0.20999908447265625,2,-0.05020540342904878,3.39996948253829,21.93000030517578,1.736836821763753,21.8799991607666,-1.727267998335414,21.65999984741211,-0.05020540342904878
11001,2023-11-02,22.290000915527344,22.38999938964844,21.989999771118164,22.030000686645508,837900.0,0.017343727556443422,-1.3529246770149261,8.66647593616886,89.23760909504568,56.73563960996511,-0.9126750715448431,-1.079621837181847,0.184092097568211,1.4601501288561707,31.912176905236826,0.4799995422363317,-0.1877943458257576,1.0140008926391602,-0.062003191527338686,2.090004976805659,0.47599885055591074,1.5520029347224096,-1.281720948122505,88.8890537215563,24.948074873206828,0.5380020420832498,11,-0.7850008010864258,-0.970001220703125,0.599998950958252,1.9149990081787074,-0.3500003814697301,3,-0.047106375113593724,-2.7647006024976193,21.90999984741211,3.39996948253829,21.93000030517578,1.736836821763753,21.8799991607666,-0.047106375113593724
11002,2023-11-03,22.26000022888184,22.5,22.239999771118164,22.440000534057614,1240500.0,-0.0013459257699988125,-1.3636253294492995,-0.6923082566114974,87.49992273491908,62.60226576206676,-0.7411387130981275,-1.0391019037816314,0.17949905862625926,1.4659999496564389,30.637745603856466,0.26000022888183594,-0.05828650993604967,0.943500232696536,-0.21768364045734145,2.1046841058504135,0.3629082961195955,1.5240921692734766,-1.030645153918023,72.09306967583997,3.316857105898393,0.5805919365769395,11,-0.6599998474121129,-0.8900003433227575,0.6299996376037562,1.9449996948242116,-0.21999931335449574,4,-0.029200341951790332,-1.3529246770149261,22.290000915527344,-2.7647006024976193,21.90999984741211,3.39996948253829,21.93000030517578,-0.029200341951790332
11003,2023-11-06,22.11000061035156,22.25,22.01000022888184,22.170000076293945,1069500.0,-0.006738527268102201,1.1818229107964617,0.33332980121225686,79.10442095953667,67.74807093357106,-0.41709407867810455,-0.8914921513328409,0.28309966858074276,1.5929666685928758,29.312341972512236,0.25,0.08289027899299484,0.7660005569457979,-0.4444694787287098,1.9764705926203057,0.1607655391085423,1.3712355747830536,-0.65192944888123,45.833366447055965,-24.521232327679286,0.6052350178372542,11,-0.3800010681152308,-0.7400007247924769,0.7799992561340368,2.094999313354492,0.4799995422363317,0,-0.029850738543313438,-1.3636253294492995,22.26000022888184,-1.3529246770149261,22.290000915527344,-2.7647006024976193,21.90999984741211,-0.029850738543313438
11004,2023-11-07,22.07999992370605,22.25,22.040000915527344,22.11000061035156,818500.0,-0.001356883121543695,-2.8182101922979355,0.5000158947133887,78.32505094864521,71.15818282047417,-0.23812259756331855,-0.8715209046251999,0.26861989341414017,1.599206818285797,28.302330374493778,0.20999908447265625,0.21604821867982338,0.71399984359741,-0.5345175329686533,1.9625172201634733,0.08974115531437832,1.3382585318804416,-0.43438157130038135,39.13047083831971,-30.71836837466006,0.6242586882830321,11,-0.14999961853026988,-0.7100000381469691,0.6050000190734899,1.9200000762939489,0.18000030517578836,1,-0.018568833733188184,1.1818229107964617,22.11000061035156,-1.3636253294492995,22.26000022888184,-1.3529246770149261,22.290000915527344,-0.018568833733188184
11005,2023-11-08,22.149999618530273,22.239999771118164,22.040000915527344,22.06999969482422,1078600.0,0.0031702760446601363,-1.8571778907069578,-2.6666030898340645,81.77330413123273,74.4392631983453,-0.22520289018660478,-0.9226689586126291,0.15725985298931278,1.5005029269371342,26.8173166925958,0.1999988555908203,0.3709356761968863,0.7419995307922349,-0.5541907153709857,2.0381897769554556,0.09390440771062458,1.3900946538738452,-0.3505925695576231,31.37250502081253,-37.9195585727543,0.6480951230816104,11,-0.1549997329711914,-0.7799997329711914,0.5050005912780762,1.8200006484985316,-0.2899990081787145,2,-0.011286681909956076,-2.8182101922979355,22.07999992370605,1.1818229107964617,22.11000061035156,-1.3636253294492995,22.26000022888184,-0.011286681909956076
11006,2023-11-09,22.15999984741211,22.290000915527344,22.01000022888184,22.290000915527344,1486000.0,0.00045147760966424144,3.30766747850577,-1.6250149011754047,81.86265251741379,77.79918204958247,-0.1629853941235666,-0.834475082829961,0.10355078836325049,1.4684311205249863,24.20026152177102,0.28000068664550426,0.5263380460154039,0.6624998092651353,-0.5779054605747334,1.902905079105004,0.04229717434520097,1.2827024441850696,-0.23448606725453658,30.612181346121154,-39.21942850729119,0.6202026349199335,11,-0.09000015258789062,-0.7899999618530273,0.3274998664855957,1.7399997711181605,0.07999992370605469,3,-0.020758081572206155,-1.8571778907069578,22.149999618530273,-2.8182101922979355,22.07999992370605,1.1818229107964617,22.11000061035156,-0.020758081572206155
11007,2023-11-10,20.6299991607666,20.75,19.63999938964844,20.75,4698400.0,-0.06904335276086138,17.499880791544086,0.9230757944775375,48.68804599874332,77.23933101442442,1.3472192401774805,0.7405838729526479,1.57277464905129,2.9675586255563644,22.551193647932802,2.5200004577636683,0.5582013948341142,-0.8720007896423354,-2.09835379772872,0.35435221844404907,-1.4851772936855276,-0.25882428559914317,1.8700008392333984,37.35846041786017,-36.16412943684229,0.6131765040431925,11,0.4400005340576172,0.4400005340576172,1.7775001525878906,3.2700004577636683,1.8299999237060547,4,0.06349982678537014,3.30766747850577,22.15999984741211,-1.8571778907069578,22.149999618530273,-2.8182101922979355,22.07999992370605,0.06349982678537014
11008,2023-11-13,20.65999984741211,21.0,20.559999465942386,20.65999984741211,2164200.0,0.0014542262659207328,-3.3999885559519796,-0.0,45.17135511272659,75.53123379979755,1.2582844654070406,0.7506443219776813,1.4978563327959478,2.904949058225384,20.99698992107127,0.44000053405761363,0.5641659984673062,-0.843000125885009,-2.0664226145902944,0.3804223628202763,-1.4547113702376535,-0.2312888815323646,1.7828001403808607,38.490561148842126,-34.49258124020573,0.6117112443526428,11,0.4099998474121094,0.4099998474121094,1.4375,2.994999885559082,1.4500007629394496,0,0.06679579275447556,17.499880791544086,20.6299991607666,3.30766747850577,22.15999984741211,-1.8571778907069578,22.149999618530273,0.06679579275447556
11009,2023-11-14,21.11000061035156,21.11000061035156,20.709999084472656,20.709999084472656,1523200.0,0.02178125683751242,1.0000000000000178,100.0,44.303828029887384,70.66290994757227,0.7596162292930444,0.3310032610690108,1.0191689420711505,2.4265411360788107,20.016978366714273,0.4500007629394496,0.578001550292921,-0.4014993667602589,-1.6107320431887402,0.8077333096682224,-1.0061157049745013,0.20311697145398355,1.27674336547852,55.47171223667788,-14.672851567743812,0.6046163382142408,11,-0.0400009155273402,-0.0400009155273402,0.9599990844726598,2.5449991226196325,1.2199993133544922,1,0.07010892939105817,-3.3999885559519796,20.65999984741211,17.499880791544086,20.6299991607666,3.30766747850577,22.15999984741211,0.07010892939105817
11010,2023-11-15,21.100000381469727,21.299999237060547,21.059999465942386,21.170000076293945,1318900.0,-0.0004737199712314677,-2.1999643965211355,-0.1749985694939839,41.967229927689715,65.41064559564383,0.7181567923463668,0.3735442927990533,1.0033210745097243,2.4077876598195473,19.134971201693695,0.2399997711181605,0.565304409529908,-0.4199995994567871,-1.6143197063955235,0.7743205074819492,-1.017159652926157,0.17716045401258285,1.2318087026367195,55.094345326350705,-11.288259468371606,0.5971600534693688,11,-0.030000686645507812,-0.030000686645507812,0.8949995040893555,2.554999351501465,1.4699993133544922,2,0.05497629509195834,1.0000000000000178,21.11000061035156,-3.3999885559519796,20.65999984741211,17.499880791544086,20.6299991607666,0.05497629509195834
11011,2023-11-16,20.84000015258789,21.100000381469727,20.799999237060547,21.100000381469727,950900.0,-0.01232228550622072,1.3076990793382974,3.714305177111717,37.34570517620574,59.83795475578679,0.8390826504987174,0.6661217175521017,1.2197343473175124,2.6353143408276587,18.229788483924548,0.3000011444091797,0.5152427719021233,-0.678999805450438,-1.8756779318264165,0.5176783209255404,-1.2773388686384273,-0.08066074226244879,1.4379727376293943,72.28920923156818,8.391889054661561,0.5983390631879892,11,0.125,0.22999954223632812,1.1549997329711914,2.814999580383301,1.6599998474121094,3,0.04894435941916275,-2.1999643965211355,21.100000381469727,1.0000000000000178,21.11000061035156,-3.3999885559519796,20.65999984741211,0.04894435941916275
11012,2023-11-17,20.920000076293945,21.01000022888184,20.6200008392334,20.8799991607666,1391400.0,0.0038387679040452483,2.5454293244554593,-0.15384953966914866,34.51617428456109,54.883705125233945,0.6135340195937715,0.622777397510113,1.0942441469782338,2.5239344074257133,17.30436612744224,0.38999938964844105,0.4053282024638776,-0.6019998550415053,-1.7920041697156357,0.588004459632625,-1.1970020123785687,-0.006997697704441919,1.3052133439119622,48.64874617563569,-10.442690618979292,0.5950021573370649,11,0.04500007629394531,0.14999961853027344,0.6500000953674316,2.364999771118164,1.539999008178711,4,0.06309749952247912,1.3076990793382974,20.84000015258789,-2.1999643965211355,21.100000381469727,1.0000000000000178,21.11000061035156,0.06309749952247912
11013,2023-11-20,20.979999542236328,21.09000015258789,20.700000762939453,20.81999969482422,1413900.0,0.002868043294625755,1.052622596998444,3.999904634751097,34.726697568532586,50.03944363855477,0.42061987772360254,0.6147750604070055,0.9778751809759001,2.426358071442529,16.019706840748984,0.3899993896484375,0.24538327222385448,-0.5550004005432143,-1.7133752332581835,0.6033744321717549,-1.134187816900699,0.024187015814270296,1.1935095973584318,52.94111047221014,-1.7515867863831573,0.5791874163574847,11,-0.0149993896484375,0.09000015258789062,0.5725007057189941,2.3050003051757812,1.5,0,0.07054335436265546,2.5454293244554593,20.920000076293945,1.3076990793382974,20.84000015258789,-2.1999643965211355,21.100000381469727,0.07054335436265546
11014,2023-11-21,20.940000534057614,21.1200008392334,20.809999465942386,21.030000686645508,1292100.0,-0.0019065304600311972,1.2963025756226867,-0.5625014901175627,34.504818031191476,44.78738962743908,0.31503323549250695,0.6876685252309755,0.96954903187941,2.4284854797764908,14.732184244971384,0.3100013732910121,0.08199773660811971,-0.5934994697570843,-1.7550281168751916,0.5680291773610229,-1.1742637933161362,-0.01273514619803251,1.1828384105382206,47.05888952778933,-5.288933264850378,0.5807643235590528,11,0.02499961853027699,0.12999916076660512,0.6124997138977086,2.3449993133544957,1.5699996948242259,1,0.055873927719868544,1.052622596998444,20.979999542236328,2.5454293244554593,20.920000076293945,1.3076990793382974,20.84000015258789,0.055873927719868544
11015,2023-11-22,21.280000686645508,21.450000762939453,20.989999771118164,21.09000015258789,2327400.0,0.016236874112534272,-1.3589716001623686,-2.111113465858434,33.656965120233906,39.43120213886353,-0.1803166223907091,0.35068407400827795,0.5899810290732894,2.0482145445024145,14.668727803634926,0.5100002288818395,-0.04582156501772516,-0.2439993858337388,-1.4108107297215255,0.9228119580540479,-0.8274050577776322,0.33940628611015455,0.7931814668513795,79.51806121440669,30.479144718808307,0.5834056719438938,11,-0.7350006103515625,-0.21000099182128906,0.24249935150146484,2.0049991607666016,1.6999988555908203,2,0.049342067818610724,1.2963025756226867,20.940000534057614,1.052622596998444,20.979999542236328,2.5454293244554593,20.920000076293945,0.049342067818610724
11016,2023-11-24,21.399999618530273,21.559999465942386,21.26000022888184,21.26000022888184,517700.0,0.005639047369019767,-3.285722070844904,0.7368368217637719,36.477979122331796,38.07452804148448,-0.46875323854310125,0.22737876601054552,0.42454523287076285,1.8938222586156712,14.68971875122132,0.2999992370605469,-0.1776760225078533,-0.11450042724609233,-1.282142808955392,1.0531419544632072,-0.6983216181007421,0.46932076360855746,0.6245188796896457,82.9787147697986,35.33351052510115,0.5838211908546505,11,-0.3400001525878871,-0.3299999237060547,0.027500152587890625,1.885000228881836,1.4500007629394567,4,0.054672901735981494,-1.3589716001623686,21.280000686645508,1.2963025756226867,20.940000534057614,1.052622596998444,20.979999542236328,0.054672901735981494
11017,2023-11-27,21.18000030517578,21.489999771118164,21.15999984741211,21.459999084472656,983300.0,-0.010280341928791237,-1.0625014901175405,-2.0000000000000506,35.69230299729574,37.02130002865882,-0.1816322359824305,0.4317078010893596,0.6023844563565106,2.079715835817616,15.149249492877598,0.3299999237060547,-0.34061393894291214,-0.31049976348877095,-1.4852603331446375,0.8642608061670956,-0.8978800483167042,0.2768805213391623,0.7968278108727098,55.81398443512431,7.611618419135411,0.587380284827933,11,-0.09000015258789062,-0.1100006103515625,0.2474994659423828,2.104999542236328,1.5200004577636683,0,0.06232293086896923,-3.285722070844904,21.399999618530273,-1.3589716001623686,21.280000686645508,1.2963025756226867,20.940000534057614,0.06232293086896923
11018,2023-11-28,21.0,21.1299991607666,20.940000534057614,21.1200008392334,1131300.0,-0.008498597855628676,1.7143149089225156,0.42857629427792915,34.1176463988413,35.8895020696537,0.057741109735165,0.5717124721775342,0.7259805179855228,2.231881687755454,16.005140827944036,0.23999977111816762,-0.5235049538658458,-0.4465001106262214,-1.625746723783191,0.7327465025307482,-1.0361234172047062,0.14312319595226342,0.9300915415204898,25.333404541015152,-23.02439855952534,0.589623306578485,11,0.09000015258789062,0.06999969482421875,0.42749977111816406,2.2849998474121094,1.7999992370605504,1,0.06952376592726939,-1.0625014901175405,21.18000030517578,-3.285722070844904,21.399999618530273,-1.3589716001623686,21.280000686645508,0.06952376592726939
11019,2023-11-29,20.790000915527344,21.020000457763672,20.700000762939453,20.940000534057614,1135900.0,-0.009999956403459853,1.0645177168382258,1.2499880791543851,30.790973389246318,34.647695787604434,0.2431438407376909,0.7293192101521768,0.8811302803440206,2.411903933579488,17.25815822367084,0.31999969482421875,-0.5173165646687217,-0.5994992256164551,-1.7904913864609,0.5914929352279898,-1.1949953060386775,-0.004003145194232616,1.0942887829557044,10.465149804718212,-38.387119457674714,0.5954960804222218,11,0.2999992370605469,0.279998779296875,0.6299991607666016,2.4949989318847656,2.0999984741210973,2,0.0812890116540006,1.7143149089225156,21.0,-1.0625014901175405,21.18000030517578,-3.285722070844904,21.399999618530273,0.0812890116540006
11020,2023-11-30,20.809999465942386,20.81999969482422,20.5,20.600000381469727,1400800.0,0.00096193119453436,1.7826115801170948,-1.399997456862079,30.985895817852978,33.94105030334302,0.1985636887861908,0.65633673551444,0.7979692114189199,2.3619001794661045,18.973638444526088,0.31999969482421875,-0.4967711698133286,-0.5245006561279268,-1.7158817300380242,0.6668804177821706,-1.1201911930829773,0.07118988082712363,1.0294044263639712,29.245247370646847,-21.009014438508164,0.5956905369550487,11,0.22000026702880504,0.2600002288818324,0.5150003433227504,2.475000381469723,2.1599998474121023,3,0.08169153323245748,1.0645177168382258,20.790000915527344,1.7143149089225156,21.0,-1.0625014901175405,21.18000030517578,0.08169153323245748
11021,2023-12-01,21.239999771118164,21.25,20.770000457763672,20.84000015258789,1050200.0,0.0206631579149974,1.2857116906826036,1.90476839237054,62.44900755466702,37.0446984444659,-0.18855866732271664,0.1514021231626934,0.31269165723111314,1.9004180152833285,20.11632757529976,0.4799995422363281,-0.49508321444280057,-0.04200029373168945,-1.145384611986266,1.0613840245228872,-0.5936924528589778,0.5096918653955989,0.5554160311350351,74.74746890924679,21.91757035080319,0.5516921591272876,12,-0.21000003814697266,-0.1700000762939453,0.18499994277954102,1.7899999618530273,1.3000011444091797,4,0.08192089406159919,1.7826115801170948,20.809999465942386,1.0645177168382258,20.790000915527344,1.7143149089225156,21.0,0.08192089406159919
11022,2023-12-04,21.61000061035156,21.739999771118164,21.209999084472656,21.209999084472656,1076100.0,0.017420002034864268,-1.649993324305251,1.0000047683761206,67.02512096978178,40.63341215571581,-0.5033193066564365,-0.2843717584321688,-0.10072243261084068,1.5041203608906635,20.750423619123058,0.5300006866455078,-0.47481404551234263,0.3605005264282184,-0.6565018378195475,1.3775028906759843,-0.14800065569566456,0.8690017085521013,0.14230686364954437,89.5161947772475,33.43192085591364,0.5085011821238828,12,-0.4900007247924769,-0.5400009155273402,-0.13000106811523082,1.2249994277954137,0.8599987030029297,0,0.05738082999054561,1.2857116906826036,21.239999771118164,1.7826115801170948,20.809999465942386,1.0645177168382258,20.790000915527344,0.05738082999054561
11023,2023-12-05,21.450000762939453,21.809999465942386,21.43000030517578,21.65999984741211,975500.0,-0.007403972368953293,-2.039993286132841,-0.5249957084819517,56.80001342775494,43.11065608866731,-0.30132625647500433,-0.18588298840996131,0.020202185309766918,1.637424376629106,21.920305891138707,0.3799991607666051,-0.4151822715007576,0.23350067138671804,-0.7057997366527466,1.1728010794261827,-0.2361495326330143,0.7031508754064504,-1.810001373291012,72.51917177355813,15.681705064182268,0.4696502040197332,12,-0.2950010299682617,-0.3800010681152344,0.012499332427978516,1.2149991989135742,1.1199989318847656,1,0.0582750562023151,-1.649993324305251,21.61000061035156,1.2857116906826036,21.239999771118164,1.7826115801170948,20.809999465942386,0.0582750562023151
11024,2023-12-06,21.670000076293945,21.770000457763672,21.43000030517578,21.51000022888184,917500.0,0.010256377880162981,-1.125002980235081,-0.761907356948212,60.51661789194675,46.09506195219095,-0.4547022229650999,-0.46185280901740455,-0.23389778847080933,1.3957292827004792,23.1534100548202,0.3400001525878906,-0.3423225196874178,0.4739999771118164,-0.4016928614743023,1.349692815697935,0.036153557818757065,0.9118463964048757,-1.986600685119626,89.31301933411642,30.92263625710639,0.43784641929305856,12,-0.5150003433227539,-0.6000003814697266,-0.24000024795532227,0.8000001907348633,0.8199996948242188,2,0.052145784807946294,-2.039993286132841,21.450000762939453,-1.649993324305251,21.61000061035156,1.2857116906826036,21.239999771118164,0.052145784807946294
11025,2023-12-07,21.899999618530273,22.01000022888184,21.479999542236328,21.71999931335449,976500.0,0.01061373056883097,1.6499933243052216,1.1250029802351282,69.77614941117609,49.79485865095143,-0.6565493072696782,-0.7499946534608242,-0.4837780136528629,1.1409996738359354,24.2923566763807,0.5300006866455114,-0.26309242628280316,0.7164995193481438,-0.10746464584009985,1.5404636845363875,0.304517436754022,1.1284816019422657,-2.1740682258605943,91.12898139873258,33.071682999670315,0.41198208259412217,12,-0.6449995040893555,-0.8299999237060547,-0.49249935150146484,0.375,0.5799999237060547,3,0.04520546978825046,-1.125002980235081,21.670000076293945,-2.039993286132841,21.450000762939453,-1.649993324305251,21.61000061035156,0.04520546978825046
11026,2023-12-08,21.700000762939453,21.90999984741211,21.670000076293945,21.8700008392334,926700.0,-0.009132367994271307,-1.0869413784238766,-0.9444432670707227,63.92861594969492,52.93222675677357,-0.45764646145839194,-0.6179050624824107,-0.3076832881575342,1.3105433076799784,25.36864291792406,0.23999977111816406,-0.17801580592040978,0.5395006179809556,-0.18995436395324106,1.2689555999151523,0.17477312701385728,0.9042281089480539,-1.882706616821288,61.250122189346726,1.9199755238943013,0.3647274909670977,12,-0.44500064849853516,-0.6300010681152344,-0.2850008010864258,0.5749988555908203,0.8299999237060582,4,0.05852527676330843,1.6499933243052216,21.899999618530273,-1.125002980235081,21.670000076293945,-2.039993286132841,21.450000762939453,0.05852527676330843
11027,2023-12-11,21.940000534057614,22.030000686645508,21.75,21.84000015258789,1407800.0,0.011059896897701815,1.0,-0.5882372740634152,66.10743259460753,56.486647445192034,-0.6464880881397406,-0.7955173576044885,-0.5667121912136253,1.037502246997743,23.36647724433049,0.3299999237060547,-0.10459488647867232,0.7140003204345682,-0.049355303822313346,1.4773559446914497,0.3323225083061274,1.095678132563009,-2.0349981446289007,84.99998410543758,23.83465749828926,0.3816778121284415,12,-0.6750001907348597,-0.8700008392333949,-0.5275006294250453,0.12999916076660512,0.4300003051757848,0,0.02734732756903746,-1.0869413784238766,21.700000762939453,1.6499933243052216,21.899999618530273,-1.125002980235081,21.670000076293945,0.02734732756903746
11028,2023-12-12,22.040000915527344,22.149999618530273,21.850000381469727,21.989999771118164,989800.0,0.004557902417299253,1.222228501592998,0.5000095367068021,68.09214014266246,60.63122152890494,-0.6520167370208512,-0.829351888954097,-0.6753006177068883,0.9042276366357029,21.874112356693047,0.2999992370605469,-0.042969003439711884,0.7450006484985359,-0.05169009568898986,1.5416913926860616,0.3466552764047748,1.143346020592297,-2.0074986282656226,84.72238779083783,20.873284326785978,0.39834537209376214,12,-0.715001106262207,-1.0750007629394531,-0.5550007820129395,0.029998779296875,0.3999996185302699,1,0.0195099083468826,1.0,21.940000534057614,-1.0869413784238766,21.700000762939453,1.6499933243052216,21.899999618530273,0.0195099083468826
11029,2023-12-13,22.59000015258789,22.61000061035156,21.96999931335449,22.0,1620700.0,0.024954592296458022,1.0317467045310278,11.799732977303071,70.1538734210794,64.98321904037454,-1.0279328637536587,-1.3310308634208567,-1.2215487667509564,0.3239742580133367,20.819601566072087,0.6400012969970703,0.05864347092466815,1.220999908447265,0.24247453322528045,2.1995252836692494,0.7317372208362727,1.7102625960582571,-2.3880980788246866,98.2300496585346,34.86084743747362,0.48926268761099256,12,-0.8999996185302734,-1.4650001525878906,-1.0400004386901855,-0.5200004577636719,0.21999931335449574,2,-0.0008853677569090612,1.222228501592998,22.040000915527344,1.0,21.940000534057614,-1.0869413784238766,21.700000762939453,-0.0008853677569090612
11030,2023-12-14,22.26000022888184,22.8700008392334,22.25,22.770000457763672,1087000.0,-0.014608230255733212,-1.3396227773119376,-0.8644069440403392,62.42777147506616,64.98085947597444,-0.5259268962587313,-0.9588305478844141,-0.9025159417574606,0.6211746103958262,20.250247950817172,0.6200008392333984,0.18425567875511106,0.8329999923706097,-0.21354033669066297,1.8795403214318824,0.3097298278399734,1.356270156901246,-1.8172883014598007,49.16664812301149,-11.237855500070175,0.5232701645306357,12,-0.22000026702881215,-1.0050001144409215,-0.6100001335144078,-0.19000053405762074,0.25,3,0.0103324141900909,1.0317467045310278,22.59000015258789,1.222228501592998,22.040000915527344,1.0,21.940000534057614,0.0103324141900909
11031,2023-12-15,21.86000061035156,22.38999938964844,21.850000381469727,22.239999771118164,2723900.0,-0.017969434609946267,-1.699997615811953,0.7450960592699093,59.34067488783829,64.12703213353628,-0.03210782824265124,-0.504355544036386,-0.5051400275409463,0.9855560164664041,19.050914900109365,0.5399990081787145,0.34461482005343314,0.38200035095214346,-0.6432926048926468,1.4072933067969338,-0.13064612697025169,0.8946468288745386,-1.1260140135121581,9.82147570771916,-49.05017814321628,0.5126464779223944,12,0.2899999618530309,-0.605000495910641,-0.17750072479247692,0.2099990844726598,0.9399986267089915,4,0.02836225592743924,-1.3396227773119376,22.26000022888184,1.0317467045310278,22.59000015258789,1.222228501592998,22.040000915527344,0.02836225592743924
11032,2023-12-18,22.239999771118164,22.239999771118164,21.799999237060547,21.90999984741211,974600.0,0.01738330970524582,1.6666705198971188,-0.8684227697774841,66.14585377071947,65.16545883831012,-0.35016750094937166,-0.8225666023927332,-0.8779209152259106,0.5748204834789377,17.550713374506294,0.4400005340576172,0.5256439942003688,0.6959995269775376,-0.3478275313939925,1.7398265853490678,0.17408599779177436,1.217913056163301,-1.249691465191482,41.121483665455116,-21.08404430576344,0.5219135291857644,12,-0.08999919891357422,-0.9849996566772461,-0.5199999809265137,-0.25,0.5900001525878871,0,0.01303960964531825,-1.699997615811953,21.86000061035156,-1.3396227773119376,22.26000022888184,1.0317467045310278,22.59000015258789,0.01303960964531825
11033,2023-12-19,22.459999084472656,22.57999992370605,22.100000381469727,22.3700008392334,1299900.0,0.009892055558390567,1.9090888073288854,0.2727220183221108,71.68831799360517,66.4067588496055,-0.4602300967926176,-0.9760453619040454,-1.0915428486106187,0.32169892438858483,16.345186790796063,0.4799995422363246,0.5695522798025863,0.8419988632202156,-0.24252558347091835,1.9265233099113495,0.2997366398746486,1.3842610865657825,-1.2441276745491692,61.68213636987534,-6.776221353160508,0.5422622233455665,12,-0.28499889373779297,-0.774998664855957,-1.3899993896484375,-0.7749996185302734,0.21000099182128906,1,-0.0040070458106775675,1.6666705198971188,22.239999771118164,-1.699997615811953,21.86000061035156,-1.3396227773119376,22.26000022888184,-0.0040070458106775675
11034,2023-12-20,22.11000061035156,22.479999542236328,22.11000061035156,22.32999992370605,1031700.0,-0.015583191824930398,-2.363637151799448,-2.4444844759987285,65.55027307518378,65.93721703449523,-0.04610199207150245,-0.5627517231752215,-0.7416815508366099,0.6370020408496764,15.14327921310966,0.3699989318847692,0.561077311394925,0.4335003852844217,-0.6228940642313745,1.489894834800218,-0.09469683947347463,0.961697610042318,-0.6956336689108831,28.97204758025525,-42.61046560949505,0.5281972247578979,12,0.15999984741211293,-0.42500019073485973,-1.0400009155273402,-0.4600009918212855,0.8799991607666051,2,0.014925369271656885,1.9090888073288854,22.459999084472656,1.6666705198971188,22.239999771118164,-1.699997615811953,21.86000061035156,0.014925369271656885
11035,2023-12-21,22.32999992370605,22.350000381469727,22.07999992370605,22.209999084472656,844400.0,0.009950217425660934,2.374968707904726,-0.5454600625958934,63.72798378030378,65.91492457122955,-0.22204128067449957,-0.737886224407017,-0.9486259460718465,0.38307474584452095,14.589677876346924,0.2700004577636754,0.6120401552204413,0.6009997367858837,-0.47657833793912374,1.6785778115108911,0.062210699423381755,1.1397887741483856,-0.7409569145302477,67.94874616390942,-3.0998521096936713,0.5387890373625029,12,-0.019999504089351916,-0.6449995040893519,-1.2600002288818324,-0.6850004196166957,0.4699993133544993,3,0.021495725207179905,-2.363637151799448,22.11000061035156,1.9090888073288854,22.459999084472656,1.6666705198971188,22.239999771118164,0.021495725207179905
11036,2023-12-22,22.56999969482422,22.709999084472656,22.38999938964844,22.5,824600.0,0.010747862603589953,-1.2068874799400469,0.5833267106413588,62.50001241765852,65.51410010712411,-0.3639240694709436,-0.9336046534922389,-1.1422092150695988,0.1039709277547658,14.44911842621585,0.3799991607666051,0.6439756967697576,0.7824995040893548,-0.34571965138727734,1.9107186595659869,0.2183899263510405,1.346609081827669,-0.8272417460415049,84.61544910731877,15.245946120391181,0.5641095777383158,12,-0.2349996566772461,-0.8849992752075195,-1.5,-0.9399995803833008,1.0100002288818324,4,-0.0026583724746854775,2.374968707904726,22.32999992370605,-2.363637151799448,22.11000061035156,1.9090888073288854,22.459999084472656,-0.0026583724746854775
11037,2023-12-26,22.5,22.57999992370605,22.3700008392334,22.459999084472656,1356100.0,-0.003101448638489379,1.099982833927827,0.5714441416893733,64.00001831058407,65.05941990355984,-0.23035946285889253,-0.800695514193162,-1.0311298620179912,0.13581893489374508,14.136316647999795,0.2099990844726527,0.6302632966343502,0.6464998245239251,-0.4865122398665065,1.7795118889143566,0.07999379232870751,1.2130058567191426,-0.6219729043632043,66.66676758471837,-2.2091342573393575,0.5665060321952163,12,-0.16499996185302734,-0.8149995803833008,-1.4825000762939453,-0.869999885559082,1.0100002288818395,1,0.013333299424913347,-1.2068874799400469,22.56999969482422,2.374968707904726,22.32999992370605,-2.363637151799448,22.11000061035156,0.013333299424913347
11038,2023-12-27,22.459999084472656,22.56999969482422,22.3700008392334,22.520000457763672,732300.0,-0.001777818467881942,1.4999880790596762,-1.5,61.06443055930284,64.04948180780688,-0.13914958422050105,-0.6806017059142313,-0.9528908717522526,0.13800625629084706,13.488471850768965,0.1999988555908203,0.6513260152136269,0.5334989547729485,-0.5552425801147969,1.622240489660694,-0.010871812670924186,1.0778697222168212,-0.46293513960426935,60.31740745562403,-5.726584103466614,0.5443707674438735,12,-0.1249990463256836,-0.774998664855957,-1.4424991607666016,-0.8299989700317383,0.6700000762939453,2,0.01647376911467413,1.099982833927827,22.5,-1.2068874799400469,22.56999969482422,2.374968707904726,22.32999992370605,0.01647376911467413
11039,2023-12-28,22.479999542236328,22.61000061035156,22.38999938964844,22.38999938964844,824400.0,0.0008904923677177656,-3.888907726868367,-1.4999682115836397,58.630964376236406,63.62761435238136,-0.19712427730632953,-0.5981683969315768,-0.9433038746668743,0.07848756918567545,12.50055858417533,0.2200012207031179,0.647521058799768,0.4689994812011733,-0.5045861309023714,1.442585093304718,-0.01779332485060081,0.9557922872529474,-0.3781831700441387,63.492087520171204,0.5955182273999,0.48679280605177233,12,-0.22500038146972656,-0.7949991226196289,-1.4624996185302734,-0.8499994277954102,0.8800010681152308,3,0.008451981224494087,1.4999880790596762,22.459999084472656,1.099982833927827,22.5,-1.2068874799400469,22.56999969482422,0.008451981224494087
11040,2023-12-29,22.51000022888184,22.57999992370605,22.3799991607666,22.43000030517578,862200.0,0.001334550144858504,-1.2222033844425448,0.8888865341415572,62.69592945074879,64.00042041492696,-0.21001883349870454,-0.5209906161800539,-0.942436080049152,0.014011066718754961,11.18754825313323,0.20000076293944957,0.6304408219849726,0.414000129699712,-0.40221399247136347,1.2302142518707875,0.005893068614174268,0.8221071907852497,-0.31600172064470655,41.17650358751794,-21.022493490180636,0.4081070610855381,12,-0.2550010681152379,-0.8249998092651403,-1.4925003051757848,-0.8800001144409215,0.6499996185302699,4,0.0213238355111367,-3.888907726868367,22.479999542236328,1.4999880790596762,22.459999084472656,1.099982833927827,22.5,0.0213238355111367
11041,2024-01-02,22.979999542236328,23.1200008392334,22.38999938964844,22.399999618530273,972700.0,0.020879578346314265,-1.433336618209463,7.25000596046984,65.20468048250393,63.895845605125245,-0.5637199850452497,-0.9000982351944238,-1.3732123932029054,-0.4903164357454699,11.1030970341241,0.7300014495849574,0.5699867083239027,0.796999454498291,-0.005865754920250765,1.5998646639168328,0.3955668497890201,1.198432059207562,-0.7048807542796425,81.33316040039062,21.108780136253415,0.40143260470927,1,-0.37999916076660156,-1.169999122619629,-2.172499656677246,-1.4099998474121094,0.4099998474121129,1,-0.007832911608416038,-1.2222033844425448,22.51000022888184,-3.888907726868367,22.479999542236328,1.4999880790596762,22.459999084472656,-0.007832911608416038
11042,2024-01-03,22.85000038146973,23.04999923706055,22.79999923706055,22.95000076293945,1267500.0,-0.0056570567169796915,-1.499966621844661,-0.17241447348948252,61.739139568916485,62.790381335715395,-0.3778249316343256,-0.7087776467111304,-1.2046921405450703,-0.39463221388467673,11.985315376346273,0.25,0.5583033253542666,0.6050003051757855,-0.20305071008241882,1.4130513204339898,0.20097479754668157,1.0090258128048895,-0.47000122070312855,63.999938964844226,6.59041785587813,0.4040255076291028,1,-0.25000000000000355,-1.039999961853031,-1.7850008010864293,-1.2800006866455114,-0.6599998474121165,2,0.031947463021852585,-1.433336618209463,22.979999542236328,-1.2222033844425448,22.51000022888184,-3.888907726868367,22.479999542236328,0.031947463021852585
11043,2024-01-04,22.70000076293945,22.90999984741211,22.63999938964844,22.899999618530273,1088900.0,-0.0065645346182104936,1.4545572769912025,1.9999809265866089,51.803291400783884,61.26293892744875,-0.21255309876769246,-0.4852063798803421,-1.0126068665621446,-0.2969336407381,12.880156544136256,0.2700004577636683,0.5876396546443345,0.39250068664550497,-0.34711120618791114,1.132112579478921,0.022694740228796917,0.762306633062213,-0.3100013732910085,43.24336166856494,-8.63074746052876,0.3698059464167085,1,-0.10000038146972301,-0.8900003433227504,-1.6200008392333949,-1.1300010681152308,-0.09000015258789062,3,0.03568279465720603,-1.499966621844661,22.85000038146973,-1.433336618209463,22.979999542236328,-1.2222033844425448,22.51000022888184,0.03568279465720603
11044,2024-01-05,22.79999923706055,22.940000534057614,22.57999992370605,22.649999618530273,1741200.0,0.004405218976219594,-1.4827713212708955,-0.750002384199438,59.57447096326036,60.80143750333281,-0.2284010838709385,-0.5230232097735019,-1.0765494594527603,-0.4435941363929352,13.76211286639518,0.3600006103515625,0.5597788657300917,0.43599920272827575,-0.27046368269566656,1.142462088152218,0.08276776001630637,0.7892306454402451,-0.30779964447021513,56.75663833143506,4.352508663031706,0.3532314427119704,1,-0.05499839782715199,-0.9899988174438512,-1.7199993133544957,-1.2299995422363317,-0.639999389648441,4,0.014473681348622591,1.4545572769912025,22.70000076293945,-1.499966621844661,22.85000038146973,-1.433336618209463,22.979999542236328,0.014473681348622591
11045,2024-01-08,22.88999938964844,22.96999931335449,22.76000022888184,22.79999923706055,1200700.0,0.003947375245592077,-1.4706040750380638,0.6000025431379638,70.51794887382592,61.69231933179585,-0.2577128226768757,-0.5639671094389165,-1.144823487559183,-0.5720634365734973,15.171576337350839,0.20999908447264914,0.49092644322763945,0.47649936676025817,-0.231804842174558,1.1848035756950743,0.12234726229285187,0.8306514712276645,-0.3099994659423899,68.49301467610444,10.26035785017325,0.3541521044674078,1,-0.14499855041504262,-1.0799989700317418,-1.8099994659423864,-1.3199996948242223,-0.6999988555908274,0,0.020533037712341162,-1.4827713212708955,22.79999923706055,1.4545572769912025,22.70000076293945,-1.499966621844661,22.85000038146973,0.020533037712341162
11046,2024-01-09,22.96999931335449,22.979999542236328,22.690000534057614,22.82999992370605,1141800.0,0.0034949727321629265,2.6249910592946404,1.5555461365659307,66.51586209753546,61.97185753034601,-0.3073242691423559,-0.5733389255487005,-1.2055883126456486,-0.6861467515935509,16.581259568725486,0.2899990081787145,0.4741238570454911,0.4929993629455538,-0.17238790051987962,1.1583866264109872,0.1603057312128371,0.8256929946782705,-0.3899993896484375,82.97871476979766,21.648786618622452,0.3326936317327161,1,-0.2249984741210902,-1.0249986648559535,-1.9199995994567836,-1.3999996185302699,-0.629999160766598,1,0.00827168218273111,-1.4706040750380638,22.88999938964844,-1.4827713212708955,22.79999923706055,1.4545572769912025,22.70000076293945,0.00827168218273111
11047,2024-01-10,22.540000915527344,23.01000022888184,22.53000068664551,22.90999984741211,1126800.0,-0.018720000465004327,-1.461539966352406,-2.642861035422343,51.65293424991369,60.92613571819166,0.14409846159107786,-0.10127781679302572,-0.7632114937238477,-0.2839769162080117,17.776300170546,0.4799995422363281,0.4455839196279854,0.033000946044921875,-0.582691513902347,0.6486934059921907,-0.27484528392871255,0.3408471760185563,0.5799999237060547,2.083383003917276,-56.75641990634327,0.30784622997363514,1,0.20999908447265625,-0.3750009536743164,-1.4900012016296387,-0.970001220703125,-0.12000083923339844,2,0.037710667240281825,2.6249910592946404,22.96999931335449,-1.4706040750380638,22.88999938964844,-1.4827713212708955,22.79999923706055,0.037710667240281825
11048,2024-01-11,22.46999931335449,22.520000457763672,22.280000686645508,22.440000534057614,969500.0,-0.0031056610172820465,2.6922738343259227,-0.08107801593929459,58.411194545332975,60.90171684809127,0.24101284976117654,0.0027298821769470294,-0.688481999467367,-0.24472884451621368,18.555202085676676,0.26000022888183594,0.4050558009250267,-0.05850057601929137,-0.6342660117970951,0.5172648597585123,-0.3463832939081932,0.22938214186961048,0.6382015228271527,26.02722545920039,-35.07912571823958,0.2878827178889018,1,0.2300014495849645,-0.1949987411498988,-1.3749995231628382,-0.8999996185302699,0.28000068664551137,3,-0.012461005244911783,-1.461539966352406,22.540000915527344,2.6249910592946404,22.96999931335449,-1.4706040750380638,22.88999938964844,-0.012461005244911783
11049,2024-01-12,22.56999969482422,22.71999931335449,22.489999771118164,22.670000076293945,502400.0,0.004450395394996587,1.3000085831180068,-3.3334816887080367,55.940592657080245,60.15112387101699,0.17335130107173313,-0.10418745525974771,-0.7841069297392878,-0.3662718802854954,18.71085530176489,0.25,0.3655520708549993,0.04249982833862376,-0.5328852009169616,0.6178848575942091,-0.2451926862891689,0.3301923429664164,0.5050731353759765,39.725916442400454,-19.667467694886845,0.28769251462779344,1,0.13000106811523438,-0.2949991226196289,-1.4574999809265137,-1.114999771118164,0.3299999237060547,4,0.0017723046552151622,2.6922738343259227,22.46999931335449,-1.461539966352406,22.540000915527344,2.6249910592946404,22.96999931335449,0.0017723046552151622
11050,2024-01-16,22.489999771118164,22.6200008392334,22.38999938964844,22.540000915527344,766400.0,-0.0035445248022931697,1.1904796505026864,0.5000095367067844,47.84946291691236,58.222766363729036,0.2796209330060151,-0.006401251676464881,-0.6999261754337986,-0.30530506988743156,18.36570867830596,0.23000144958495738,0.34297492573493926,-0.04900007247924876,-0.6109099525072956,0.5129098075487981,-0.3299550124932722,0.23195486753477468,0.5532701733398433,28.76701591200049,-26.3025959803269,0.28095494001402427,1,0.17500019073486328,-0.18999958038330078,-1.377500057220459,-1.1900005340576172,0.5,1,-0.014673184840572673,1.3000085831180068,22.56999969482422,2.6922738343259227,22.46999931335449,-1.461539966352406,22.540000915527344,-0.014673184840572673
11051,2024-01-17,22.479999542236328,22.68000030517578,22.290000915527344,22.31999969482422,868900.0,-0.00044465224471357256,-2.5454908012692687,-3.1999237078008775,49.444431493306254,56.85668768866124,0.23606188171128295,0.05526266054515361,-0.698025564267148,-0.315866703761742,18.76278788553613,0.3899993896484375,0.3320517589236509,-0.09000024795532369,-0.554078061549184,0.37407756563853667,-0.32203915475225386,0.1420386588416065,0.5327396319091804,27.397120685600683,-25.123005635429607,0.23203890679692962,1,0.16500091552734375,-0.08499908447265625,-1.3174996376037598,-1.2749996185302734,0.5400009155273438,2,-0.012900312014413218,1.1904796505026864,22.489999771118164,1.3000085831180068,22.56999969482422,2.6922738343259227,22.46999931335449,-0.012900312014413218
11052,2024-01-18,22.53000068664551,22.53000068664551,22.309999465942386,22.3799991607666,973500.0,0.002224250241430692,1.933319770103111,0.9375104308228055,51.9337464869474,56.87118269823495,0.15186549012106454,0.029620271096472806,-0.7547451455272558,-0.38459130869836144,19.28325273572949,0.220001220703125,0.306163262748786,-0.05449914932250621,-0.4925556033215308,0.3835573046765184,-0.2735273763220185,0.16452907767700609,0.45342894799999556,56.81835915486979,5.066237707582779,0.2190282269995122,1,0.11499977111816051,-0.09500026702881215,-1.367500782012943,-1.37500095367432,0.3299999237060476,3,-0.008433223624810693,-2.5454908012692687,22.479999542236328,1.1904796505026864,22.489999771118164,1.3000085831180068,22.56999969482422,-0.008433223624810693
11053,2024-01-19,22.3700008392334,22.57999992370605,22.309999465942386,22.57999992370605,720500.0,-0.007101635265681638,1.5714441416893927,-1.3999796551548183,47.17951878054818,55.49396578904471,0.29070258392861703,0.19239622408069934,-0.598625790918895,-0.24906588513806227,19.310438809924143,0.27000045776366477,0.22399558009159293,-0.20999908447265625,-0.6552307376005828,0.2352325686552703,-0.43261491103661953,0.012616742091307032,0.5852916374921087,18.604702740825996,-30.354451203016477,0.2226158265639641,1,0.27499961853027344,0.08999919891357422,-1.202500820159912,-1.3000011444091797,0.2199993133544922,4,0.002235102153990809,1.933319770103111,22.53000068664551,-2.5454908012692687,22.479999542236328,1.1904796505026864,22.489999771118164,0.002235102153990809
11054,2024-01-22,22.440000534057614,22.520000457763672,22.229999542236328,22.350000381469727,976700.0,0.0031291771210597563,1.32000732421875,-0.4285740236148859,48.241211809855166,53.01877278193685,0.18357130594737114,0.15640592217385674,-0.6708054235636176,-0.3417847072251483,19.254383686602566,0.29000091552734375,0.16236637416301392,-0.1564993858337438,-0.5498263010379709,0.23682752937048335,-0.35316284343585735,0.04016407176836978,0.4882802710646921,46.66680795151025,-3.141437737633318,0.19666345760211293,1,0.1799993515014684,0.01999950408935902,-1.2950005531311,-1.3700008392333949,0.2699985504150426,0,0.01381459262765583,1.5714441416893927,22.3700008392334,1.933319770103111,22.53000068664551,-2.5454908012692687,22.479999542236328,0.01381459262765583
11055,2024-01-23,22.809999465942386,22.85000038146973,22.559999465942386,22.59000015258789,869600.0,0.016488365556106777,-1.0714300311306306,2.444432670707549,45.502637493276474,50.6839700481303,-0.22235165986487715,-0.18528869577171392,-1.0409864635881299,-0.7309851687378845,19.552789781250883,0.4099998474121165,0.16205689717257954,0.18949956893921183,-0.19380836711063054,0.5728075049890542,-0.002154399085707581,0.38115353696413123,0.07638446340676097,93.54824816417945,45.75611043700868,0.19165396802492066,1,-0.18999958038330433,-0.3499994277954137,-1.4024991989135778,-1.6849994659423864,-0.38999938964844105,1,0.003945644660021452,1.32000732421875,22.440000534057614,1.5714441416893927,22.3700008392334,1.933319770103111,22.53000068664551,0.003945644660021452
11056,2024-01-24,22.51000022888184,22.81999969482422,22.5,22.79999923706055,837900.0,-0.013152093120759378,-1.0645177168381785,-1.318181424100271,41.74755933157545,49.5833728349816,0.0061851422927361455,0.1159287878639681,-0.7449814932776526,-0.45292525566388875,19.206993057582316,0.31999969482421875,0.11884387183713585,-0.10749969482421662,-0.4934022009666741,0.27840281131824085,-0.30045094789544535,0.08545155824701212,0.3400001525878906,45.1613399413648,-0.5566351226691637,0.19295125307122823,1,0.029999732971187854,-0.050000190734866834,-0.8625001907348668,-1.2550001144409215,-0.28000068664551137,2,0.0213238355111367,-1.0714300311306306,22.809999465942386,1.32000732421875,22.440000534057614,1.5714441416893927,22.3700008392334,0.0213238355111367
11057,2024-01-25,22.79999923706055,22.809999465942386,22.489999771118164,22.59000015258789,645300.0,0.012883118846290564,1.7826115801170397,-0.724137250646211,52.272695746260005,48.90131741286239,-0.27161815065952055,-0.15857276490784145,-0.9863632661045969,-0.7626016143851366,18.880204563911207,0.3199996948242223,0.041667105974536156,0.1674993515014691,-0.22247320498653167,0.5574719079894699,-0.027486926742533058,0.36248562974547127,0.05000114440917969,91.93531020522433,44.00805336285557,0.19498627824400117,1,-0.2599992752075231,-0.33999919891357777,-1.0974988937377965,-1.5449991226196325,-0.3499984741210973,3,0.009649176669511261,-1.0645177168381785,22.51000022888184,-1.0714300311306306,22.809999465942386,1.32000732421875,22.440000534057614,0.009649176669511261
11058,2024-01-26,22.82999992370605,22.979999542236328,22.790000915527344,22.920000076293945,545600.0,0.0013158196337452743,-1.2353020375190737,-0.4285740236149052,50.70424174802733,48.31950064518984,-0.27399608687737853,-0.16804858817236124,-0.9673628844924806,-0.804002073203101,18.683021612501527,0.18999862670898438,-0.02699635690715496,0.1789999961853006,-0.21162111058440303,0.5696211029550042,-0.01631055719955299,0.3743105495701542,-0.600000381469723,80.00005086262973,31.818621134110728,0.19531055338485195,1,-0.225000381469723,-0.22999954223632457,-1.1274995803832972,-1.5749998092651332,-0.4899997711181605,4,0.001314090527628764,1.7826115801170397,22.79999923706055,-1.0645177168381785,22.51000022888184,-1.0714300311306306,22.809999465942386,0.001314090527628764
11059,2024-01-29,22.670000076293945,22.8799991607666,22.59000015258789,22.8799991607666,884900.0,-0.007008315722592973,1.7619073569482289,2.3333192048488036,45.00001300465645,48.00289509938363,-0.10987384665549271,0.007289183128548871,-0.7737179742409594,-0.6505402635818704,18.176486742388064,0.28999900817871094,-0.029419038946073783,0.009500122070313921,-0.3727626414411702,0.39176288558179806,-0.18163125968542815,0.200631503826056,-0.4250005340576166,36.73477331734793,-8.510662210737522,0.1911313817557429,1,-0.06500053405761719,-0.06999969482421875,-0.7399997711181641,-1.4149999618530273,-0.059999465942386365,0,-0.003528889432590332,-1.2353020375190737,22.82999992370605,1.7826115801170397,22.79999923706055,-1.0645177168381785,22.51000022888184,-0.003528889432590332
11060,2024-01-30,22.989999771118164,22.989999771118164,22.54999923706055,22.6299991607666,1355500.0,0.014115557730361106,1.4444432670707217,-1.7142960944595822,50.40984567664802,48.110163341977156,-0.3927965903416144,-0.2897626307263188,-1.0553381069126928,-0.973527192928394,17.768672340898146,0.44000053405761363,-0.03536058539177134,0.30549983978271555,-0.09672891961816887,0.7077285991836,0.10438546008227334,0.5066142194831578,-0.7303002288818341,100.0,57.06854799018687,0.20111437970044263,1,-0.38000011444091797,-0.3899993896484375,-1.0124993324279785,-1.734999656677246,-0.5499992370605504,1,-0.012179238339848353,1.7619073569482289,22.670000076293945,-1.2353020375190737,22.82999992370605,1.7826115801170397,22.79999923706055,-0.012179238339848353
11061,2024-01-31,22.79999923706055,23.06999969482422,22.770000457763672,22.96999931335449,2246700.0,-0.008264486122192438,-1.6087158435958038,-0.4722216335353509,55.90905071291471,48.55186381152908,-0.1705675282048169,-0.12009608351820589,-0.8199926632130179,-0.7946746181897204,16.513081549673984,0.2999992370605469,-0.04510232102686018,0.12449932098389027,-0.25743287052075203,0.5064315124885326,-0.06646677476843266,0.3154654167362132,-0.5110876856689472,53.44819081381377,5.1287408509883505,0.19096609575232149,1,-0.149999618530277,-0.12499904632568715,-0.8024988174438512,-1.5449991226196325,0.1400012969970632,2,-0.01666663041588745,1.4444432670707217,22.989999771118164,1.7619073569482289,22.670000076293945,-1.2353020375190737,22.82999992370605,-0.01666663041588745
11062,2024-02-01,23.57999992370605,23.6200008392334,22.59000015258789,22.770000457763672,1900500.0,0.034210557576582756,1.3146049115227263,-4.7647006024976815,69.07217643565684,50.98438132876338,-0.8783281321348575,-0.8881382310280408,-1.5472288815105024,-1.582358794893743,15.600163890503953,1.0300006866455078,-0.007793332581648826,0.8680000305175746,0.3147478600494047,1.4212522009857445,0.5913739452834896,1.1446261157516595,-1.2442230837084907,96.26160227740617,43.25837869014642,0.27662608523408455,2,-0.6549997329711879,-0.6549997329711879,-1.5699996948242152,-2.324999809265133,-0.4500007629394496,3,-0.05725192475986851,-1.6087158435958038,22.79999923706055,1.4444432670707217,22.989999771118164,1.7619073569482289,22.670000076293945,-0.05725192475986851
11063,2024-02-02,23.51000022888184,23.76000022888184,23.309999465942386,23.6200008392334,1059200.0,-0.002968604539893893,1.307699831761764,-0.1358033121954972,66.31945847177636,52.993075402310176,-0.7036052895749982,-0.795109681332189,-1.4261244899217438,-1.5257967971073931,15.197977440456526,0.4500007629394531,0.029663188475307578,0.7575003623962431,0.09930931198363524,1.415691412808851,0.4284048371899374,1.0865958876025488,-1.0714854689454114,79.33885991087487,23.637626296128488,0.32909552520630453,2,-0.3850002288818395,-0.5150003433227575,-1.5000000000000036,-2.2550001144409215,-0.31999969482422586,4,-0.0450871737823374,1.3146049115227263,23.57999992370605,-1.6087158435958038,22.79999923706055,1.4444432670707217,22.989999771118164,-0.0450871737823374
11064,2024-02-05,23.1299991607666,23.520000457763672,23.1299991607666,23.420000076293945,890200.0,-0.016163380026190333,-1.6896556260029991,2.6363573311139707,60.06288251933144,54.61088040520517,-0.2407526294090978,-0.41014666609832773,-0.9970912176434084,-1.1567894034226924,14.738136529909434,0.3900012969970703,0.05278136629122798,0.3609992980957024,-0.3184087970795346,1.0404073932709395,0.02129525050808212,0.7007033456833227,-0.5593358539356323,47.93383870149043,-10.71278968959404,0.339704047587619,2,-0.0049991607666015625,-0.13499927520751953,-1.1199989318847656,-1.8749990463256836,-0.05999946594238281,0,-0.03415473570438854,1.307699831761764,23.51000022888184,1.3146049115227263,23.57999992370605,-1.6087158435958038,22.79999923706055,-0.03415473570438854
11065,2024-02-06,23.36000061035156,23.51000022888184,23.06999969482422,23.11000061035156,1104800.0,0.00994385896801453,-1.6666551070422022,-0.8620662439820052,62.9411863703172,56.96572785395425,-0.429721641123642,-0.635725380025054,-1.185337786386004,-1.3936845985405917,14.129852063969302,0.44000053405762074,0.10957598246413625,0.5675006866455057,-0.16031853611708513,1.2953199094080965,0.20359107526421028,0.9314102980268011,-0.6704036113155034,65.8120006455636,3.0798138203506937,0.3639096113812962,2,-0.23500061035155895,-0.3650007247924769,-1.3900008201599086,-2.105000495910641,-0.8199996948242152,1,-0.03210616354468976,-1.6896556260029991,23.1299991607666,1.307699831761764,23.51000022888184,1.3146049115227263,23.57999992370605,-0.03210616354468976
11066,2024-02-07,23.15999984741211,23.5,23.15999984741211,23.5,1298800.0,-0.008561676271995555,1.0,-1.3600006103515625,58.873224755980345,57.69911996614541,-0.1428436524564276,-0.44349882897996196,-0.9489137898509021,-1.2050040044063728,13.706303930574226,0.3400001525878906,0.16008133445490103,0.35799989700317525,-0.3843887159864785,1.100388509992829,-0.01319440949164985,0.7291942034980003,-0.3633625253914765,48.717919457726,-14.15251030268631,0.3711943064948263,2,-0.005000114440914416,-0.16499996185302734,-1.190000057220459,-1.9049997329711914,-0.4599990844726598,2,-0.031088053458469656,-1.6666551070422022,23.36000061035156,-1.6896556260029991,23.1299991607666,1.307699831761764,23.51000022888184,-0.031088053458469656
11067,2024-02-08,23.38999938964844,23.54999923706055,23.15999984741211,23.239999771118164,1797400.0,0.009930895671488082,-1.5161294292095793,-0.44117515062438634,64.08837450202157,59.18624582770032,-0.31329691148454586,-0.6393324658032107,-1.1319741950359834,-1.4417480868514154,13.786139701620531,0.38999938964844105,0.1993061451240976,0.5454995155334501,-0.23030485838076586,1.321303889447666,0.15759732857634035,0.9334017024905599,-0.4970257769416868,46.37673147039908,-21.18037539083676,0.3879021869571089,2,-0.2349996566772461,-0.394999504089359,-1.1849989891052282,-2.009999275207523,-0.6099987030029297,3,-0.01923894259655179,1.0,23.15999984741211,-1.6666551070422022,23.36000061035156,-1.6896556260029991,23.1299991607666,-0.01923894259655179
11068,2024-02-09,22.190000534057614,23.46999931335449,22.030000686645508,22.84000015258789,3031600.0,-0.05130392846961351,-1.969071435172706,-4.333341810459848,47.368421052631575,59.449402277475336,0.8787844673128475,0.5677214090779152,0.10779032502047059,-0.261128686321765,14.213051844549579,1.4399986267089808,0.24610654489751127,-0.6404994010925336,-1.4539511467038864,0.17295234451881925,-1.04722527389821,-0.23377352828685716,1.5699996948242259,10.526315789473426,-57.20823201881784,0.406725872805677,2,0.7049999237060582,0.7049999237060582,0.014999866485599256,-0.8100004196166957,0.7099990844726598,4,0.04236136115752953,-1.5161294292095793,23.38999938964844,1.0,23.15999984741211,-1.6666551070422022,23.36000061035156,0.04236136115752953
11069,2024-02-12,22.61000061035156,22.670000076293945,22.1200008392334,22.1200008392334,1880400.0,0.018927447777629558,-1.2448958937489538,-0.7538462441348899,47.916679084297954,59.17238376721422,0.5021889642374617,0.15902505180024917,-0.2599738334520545,-0.6957079404187319,14.219007976859904,0.5499992370605469,0.2562240093543835,-0.22249937057495472,-1.0334471396693239,0.5884483985194144,-0.6279732551221393,0.18297451397222986,1.1153996276855551,38.157926107737374,-25.224466980710098,0.4054738845471837,2,0.2849998474121129,0.2849998474121129,-0.40500020980834606,-1.230000495910641,0.4599990844726598,0,0.025652362142817076,-1.969071435172706,22.190000534057614,-1.5161294292095793,23.38999938964844,1.0,23.15999984741211,0.025652362142817076
11070,2024-02-13,22.15999984741211,22.6299991607666,22.0,22.399999618530273,1552600.0,-0.01990273112745633,-1.2499991485042625,-0.48979568004795976,46.46464451857192,58.123005301176136,0.9186820101264175,0.614543394151287,0.23746607890527116,-0.2667235353554176,14.588688755665308,0.6299991607666016,0.2577218774544505,-0.6560001373291016,-1.508646468443274,0.19664619378507098,-1.0823233028861878,-0.2296769717720153,1.5314923995971732,10.322575881749225,-53.077600978495454,0.42632316555708627,2,0.7200002670288086,0.7200002670288086,0.11750078201293945,-0.7799997329711914,0.9400005340576207,1,0.04106497534648579,-1.2448958937489538,22.61000061035156,-1.969071435172706,22.190000534057614,-1.5161294292095793,23.38999938964844,0.04106497534648579
11071,2024-02-14,22.190000534057614,22.209999084472656,21.799999237060547,22.07999992370605,1196200.0,0.001353821608848449,4.466748048116523,-0.45833631356841426,43.49682156302387,55.281299204216914,0.8862522991666708,0.5920578640152598,0.24236892886176165,-0.31570377363004454,15.390041958987204,0.4099998474121094,0.28788725319867936,-0.611499500274661,-1.4974187590380161,0.27441975848869404,-1.0544591296563404,-0.16853987089298172,1.4338320230712966,22.28578839983234,-35.955597848790774,0.4429596293816781,2,0.5899991989135778,0.5899991989135778,0.0875000953674352,-0.8100004196166957,0.8599987030029368,2,0.01577288747391159,-1.2499991485042625,22.15999984741211,-1.2448958937489538,22.61000061035156,-1.969071435172706,22.190000534057614,0.01577288747391159
11072,2024-02-15,22.34000015258789,22.440000534057614,22.209999084472656,22.26000022888184,905000.0,0.006759784358727483,-1.5555402498595603,0.7272679983353818,44.90645075970716,52.90207612509811,0.605540132385709,0.4501747345281544,0.11780743305860142,-0.47969225001779137,16.01985864960162,0.25,0.28282112430327544,-0.4519998550415032,-1.354104606443613,0.4501048963606067,-0.9030522307425564,-0.0009474793404500303,1.1744024053369166,32.3353826860722,-22.197224235874067,0.4510523757010546,2,0.33499908447265625,0.4399995803833008,0.005000591278076172,-0.9600000381469727,0.9099998474121094,3,0.016114619869859625,4.466748048116523,22.190000534057614,-1.2499991485042625,22.15999984741211,-1.2448958937489538,22.61000061035156,0.016114619869859625
11073,2024-02-16,22.420000076293945,22.520000457763672,22.11000061035156,22.299999237060547,1117600.0,0.0035810171512817845,1.562486216494929,1.5000119209403904,47.35729574447836,51.490344261225545,0.3963434469452771,0.39433020253077444,0.06985777962416861,-0.5698450918203939,16.626343075073187,0.4099998474121129,0.27811781417168646,-0.374499893188478,-1.2719456630190322,0.5229458766420763,-0.8232227781037551,0.07422299172679914,0.9915382823790075,71.2643955354931,13.882308570747156,0.44872288491527634,2,0.25499916076660156,0.3599996566772461,0.03749990463256836,-1.0399999618530273,0.860000610351566,4,0.016057119051137603,-1.5555402498595603,22.34000015258789,4.466748048116523,22.190000534057614,-1.2499991485042625,22.15999984741211,0.016057119051137603
11074,2024-02-20,22.75,22.93000030517578,22.399999618530273,22.51000022888184,1199000.0,0.014718997439031378,-1.304345843025546,1.99998410553919,47.468358759934596,49.771141193405256,0.007567879381863207,0.0935413620984562,-0.2306887592272986,-0.9065853536319679,17.155074379889655,0.5300006866455078,0.16550225623421966,-0.059999942779541016,-0.9422456103932859,0.8222457248342039,-0.5011227765864135,0.38112289102733143,0.5648460113762077,84.07078451031825,30.754402690140466,0.4411228338068721,2,-0.07500076293945312,0.029999732971191406,-0.2624993324279785,-1.369999885559082,0.9699993133544886,1,0.006593389825506613,1.562486216494929,22.420000076293945,-1.5555402498595603,22.34000015258789,4.466748048116523,22.190000534057614,0.006593389825506613
11075,2024-02-21,22.899999618530273,22.93000030517578,22.729999542236328,22.8799991607666,1012300.0,0.006593389825506613,3.999904634751097,0.08333532015672186,51.06383324100956,48.903431025075164,-0.23975802450695483,-0.052037971172978814,-0.35629942633404,-1.056453965478056,16.885516171004102,0.20000076293945312,0.06324723788713271,0.08549966812133647,-0.7976636267719357,0.9686629630146086,-0.3560819793252996,0.5270813155679726,0.32395558638699384,97.34507448780143,42.22589699887378,0.4415816474466364,2,-0.22500038146972656,-0.11999988555908203,-0.41249895095825195,-1.5199995040893555,0.8500003814697266,2,0.0074235842413021835,-1.304345843025546,22.75,1.562486216494929,22.420000076293945,-1.5555402498595603,22.34000015258789,0.0074235842413021835
11076,2024-02-22,22.989999771118164,23.01000022888184,22.57999992370605,22.71999931335449,2034800.0,0.003930137733062056,1.7741832277117893,13.499713904253468,42.64339353765898,46.52065536236821,-0.3982934627422843,-0.10986689487141632,-0.4139144231903522,-1.1464371354465612,16.907323135464836,0.43000030517578836,0.003726885968212912,0.15149984359741353,-0.722866429708855,1.025866116903682,-0.2856832930557225,0.5886829802505495,0.1485180757277007,97.77772597322468,45.88562609847298,0.43718313665313463,2,-0.35500049591064453,-0.21000003814697266,-0.5074996948242188,-1.609999656677246,0.6399993896484375,3,0.004784715591418021,3.999904634751097,22.899999618530273,-1.304345843025546,22.75,1.562486216494929,22.420000076293945,0.004784715591418021
11077,2024-02-23,23.020000457763672,23.20000076293945,22.90999984741211,22.979999542236328,801300.0,0.001304945060643048,-2.222226931716995,0.14815128781135453,43.828723110369054,46.12735559100571,-0.5434472060107822,-0.12916280560312998,-0.4182507254332357,-1.174968843852895,16.801517263498138,0.2900009155273402,-0.09312777371859227,0.17050046920776296,-0.7073549219479673,1.0483558603634933,-0.26842722637010397,0.6094281647856299,-1.220001220703125,83.48621284607907,33.61740556969144,0.4389276955778656,2,-0.5200004577636719,-0.24000072479248047,-0.5,-1.640000343322754,0.5,4,0.0013031615421519316,1.7741832277117893,22.989999771118164,3.999904634751097,22.899999618530273,-1.304345843025546,22.75,0.0013031615421519316
11078,2024-02-26,22.86000061035156,23.020000457763672,22.65999984741211,22.979999542236328,979700.0,-0.006950471078646436,2.5999923706345727,-2.9999046347511853,46.40002115884336,45.95883804373298,-0.311132033917918,0.03499401984268147,-0.2371403662217837,-1.0096253332619725,16.462680911271576,0.3600006103515625,-0.17024945155696614,0.009000587463376064,-0.8688170324182565,0.8868182073450086,-0.4299082224774402,0.44790939740419233,-1.0320013427734338,57.500041723191465,7.08134631654692,0.43890880994081594,2,-0.36000061035155895,-0.08000087738036754,-0.3200001716613734,-1.480000495910641,0.2799987792968821,0,0.017060340299021703,-2.222226931716995,23.020000457763672,1.7741832277117893,22.989999771118164,3.999904634751097,22.899999618530273,0.017060340299021703
11079,2024-02-27,22.59000015258789,22.8799991607666,22.450000762939453,22.82999992370605,1020200.0,-0.011811043331355187,1.529415394626859,2.0000158947133295,39.841685069137654,45.22295366046251,-0.049469212452041944,0.31483556722768213,0.033537595445647383,-0.7327632655559349,16.91205711155896,0.42999839782714844,-0.30379339947960915,-0.2569998741149888,-1.1390092877978475,0.6250095395678699,-0.6980045809564182,0.18400483272644053,-0.73456085510254,18.666585286458425,-28.573748358410658,0.441004706841429,2,-0.09000015258789062,0.18999958038330078,-0.03749990463256836,-1.2100000381469727,0.7099990844726598,1,0.030544512146830405,2.5999923706345727,22.86000061035156,-2.222226931716995,23.020000457763672,1.7741832277117893,22.989999771118164,0.030544512146830405
11080,2024-02-28,22.709999084472656,22.79999923706055,22.43000030517578,22.6200008392334,1173000.0,0.005312037674821246,1.7407475433923685,-0.37499304611815004,43.935298194239095,45.27167328615309,-0.09302919814996358,0.18212160178748604,-0.07373695429669169,-0.8505619721461244,17.119578727737416,0.3699989318847692,-0.26934746333094495,-0.12300090789794993,-1.004341775071385,0.7583399592754851,-0.5636713414846675,0.3176695256887676,-0.8276685576782228,36.36345621275115,-10.248381016196156,0.44067043358671804,2,-0.05499839782715199,0.07000064849853516,-0.1699991226196289,-1.3299989700317383,0.46000099182128906,2,0.04447381195943745,1.529415394626859,22.59000015258789,2.5999923706345727,22.86000061035156,-2.222226931716995,23.020000457763672,0.04447381195943745
11081,2024-02-29,22.420000076293945,22.690000534057614,22.3799991607666,22.60000038146973,1800800.0,-0.012769661817247258,-1.3846063558202726,-2.0000423863516343,37.13528267474125,44.40821016560132,0.2604112716060989,0.4660889770388792,0.23877412754960403,-0.5534802030965125,17.174174952724435,0.3299999237060547,-0.2747817800400085,-0.39399995803832866,-1.2945118712161054,0.5065119551394481,-0.8442559146272153,0.05625599855055796,-0.511316144776611,4.878150898894459,-40.03822159453208,0.4502559565888878,2,0.23500061035155895,0.3599996566772461,0.11999988555908203,-1.0399999618530273,0.6800003051757848,3,0.059322030293494254,1.7407475433923685,22.709999084472656,1.529415394626859,22.59000015258789,2.5999923706345727,22.86000061035156,0.059322030293494254
11082,2024-03-01,22.229999542236328,22.309999465942386,22.07999992370605,22.309999465942386,1094200.0,-0.008474600062937432,4.749994039529505,0.44444326707075227,50.72461965329111,44.782357266580505,0.48407271101772054,0.5794751680013945,0.4372926796981744,-0.35471542991626137,16.26477599632433,0.3400001525878942,-0.24049542127854195,-0.5165004730224609,-1.3767395823991713,0.3437386363542494,-0.9466200277108143,-0.08638091833410755,-0.2954892740905528,15.95739716048738,-31.933122226425667,0.4301195546883546,3,0.41000080108642223,0.5500001907348633,0.2700004577636719,-0.8499994277954102,0.9200000762939453,4,0.06297794185151995,-1.3846063558202726,22.420000076293945,1.7407475433923685,22.709999084472656,1.529415394626859,22.59000015258789,0.06297794185151995
11083,2024-03-04,22.450000762939453,22.46999931335449,22.09000015258789,22.149999618530273,903900.0,0.00989659132853915,1.2353007175034059,-3.750017881410319,46.87500465661044,44.716429032877826,0.3003607635960286,0.2909045466540334,0.2214492130668262,-0.5663405044944909,14.895974245838389,0.379999160766598,-0.1828829571559183,-0.2434992790222168,-1.0334164075489163,0.5464178495044827,-0.6384578432855683,0.15145928524113472,-0.49018068489780475,46.25014901175429,-2.7528601764668252,0.3949585642633499,3,0.18999958038329723,0.3299989700317383,0.049999237060546875,-1.0700006484985352,0.379999160766598,0,0.04766145471988481,4.749994039529505,22.229999542236328,-1.3846063558202726,22.420000076293945,1.7407475433923685,22.709999084472656,0.04766145471988481
11084,2024-03-05,22.34000015258789,22.65999984741211,22.209999084472656,22.540000915527344,1056900.0,-0.004899804303488131,1.0454643974926956,-0.6666666666666666,54.054058698192314,45.048676305898134,0.38675854987766556,0.35698882918896757,0.34569830786286815,-0.4497957305907363,13.879016878793754,0.4500007629394531,-0.14256903308890045,-0.31399993896484446,-1.0909140575862324,0.46291417965654347,-0.7024569982755402,0.07445712034585128,-0.3553764608482872,36.111177338557496,-17.04998111898376,0.3884570593106947,3,0.30000019073485973,0.4399995803833008,0.2624998092651367,-0.9600000381469727,0.5100002288818395,1,0.035810171512817845,1.2353007175034059,22.450000762939453,4.749994039529505,22.229999542236328,-1.3846063558202726,22.420000076293945,0.035810171512817845
11085,2024-03-06,22.61000061035156,22.6200008392334,22.420000076293945,22.46999931335449,1042800.0,0.012085964902394553,1.499982118802564,-0.7000038146827138,58.536583474769124,46.81458629891037,0.07967430026751288,0.029428106742322768,0.08628521583001003,-0.7063463898109568,13.004131218258353,0.2800006866455078,-0.1135968351350698,-0.006499481201174717,-0.7087444637115361,0.6957455013091867,-0.3576219724563572,0.34462301005400775,-0.601069377187958,86.8852715311304,28.586811364396397,0.351122491255181,3,0.029999732971191406,0.16999912261963246,-0.0075006484985316035,-0.8000001907348597,0.01000022888183949,2,0.030517408583929484,1.0454643974926956,22.34000015258789,1.2353007175034059,22.450000762939453,4.749994039529505,22.229999542236328,0.030517408583929484
11086,2024-03-07,22.440000534057614,22.739999771118164,22.31999969482422,22.70000076293945,899800.0,-0.007518800163858197,1.4706014350067083,-1.8571272870941813,52.01613554472838,47.724298791616974,0.1826611920929473,0.1504348114660239,0.25737843697665497,-0.5087394142411661,11.967127550043003,0.4200000762939453,-0.11308664795722478,-0.14049959182739613,-0.7978136210890376,0.5168144374342454,-0.4691566064582169,0.18815742280342462,-0.4072479102984943,54.545559633557495,-6.74636173003406,0.32865701463082014,3,0.10999965667724965,0.33999919891357777,0.1649994850158727,-0.6300001144409144,0.46999931335449574,3,0.03253117312222864,1.499982118802564,22.61000061035156,1.0454643974926956,22.34000015258789,1.2353007175034059,22.450000762939453,0.03253117312222864
11087,2024-03-08,22.940000534057614,22.96999931335449,22.34000015258789,22.420000076293945,907100.0,0.02228163939840999,1.1724183290253558,-1.9999999999999862,58.96552041651205,49.12046537580238,-0.368647402027495,-0.4058127653056083,-0.23343919156856785,-0.9806591851643951,10.630565062278533,0.629999160766598,-0.13413192075086755,0.38200035095214346,-0.18296257638228752,0.9469632782865745,0.09951888728492975,0.6644818146193572,-0.883902947514887,96.59104455614002,35.050294503095174,0.2824814636672147,3,-0.41500091552734375,-0.16000080108642223,-0.2775006294250453,-1.1300001144409144,0.22999954223633168,4,0.006974709838152515,1.4706014350067083,22.440000534057614,1.499982118802564,22.61000061035156,1.0454643974926956,22.34000015258789,0.006974709838152515
11088,2024-03-11,23.1299991607666,23.21999931335449,22.95000076293945,22.979999542236328,979100.0,0.00828241596711865,-1.5714493319647809,0.28846055092983364,56.88404219662966,51.01406061219037,-0.5769963874623976,-0.549975826121269,-0.4105687792138397,-1.142784364527909,10.474420738291986,0.279998779296875,-0.11574841452513596,0.5249990463256822,-0.06682222591810927,1.1168203185694736,0.22908841020378645,0.8209096824475779,-1.0510235106959414,91.08909582253007,31.059905581002354,0.2959106361218955,3,-0.4799995422363317,-0.34999942779541016,-0.20499897003173828,-1.0699987411499023,0.20000076293944957,0,0.0008646977297601666,1.1724183290253558,22.940000534057614,1.4706014350067083,22.440000534057614,1.499982118802564,22.61000061035156,0.0008646977297601666
11089,2024-03-12,23.190000534057614,23.31999969482422,23.040000915527344,23.07999992370605,766900.0,0.0025940931892807217,-1.9473768747365932,0.7333392673219485,55.430724720505715,52.29133022621999,-0.6067427302664257,-0.5947924513784812,-0.457383333712869,-1.1790705715619048,10.387972000227785,0.279998779296875,-0.10503428052066965,0.5560004234313922,-0.09111129347505909,1.2031121403378435,0.23244456497816657,0.8795562818846179,-1.0653839374556,87.00008392333949,30.381975338060414,0.3235558584532262,3,-0.4900007247924769,-0.5150012969970668,-0.13000059127807262,-1.0600004196166957,0.8500003814697301,1,-0.01552395869171519,-1.5714493319647809,23.1299991607666,1.1724183290253558,22.940000534057614,1.4706014350067083,22.440000534057614,-0.01552395869171519
11090,2024-03-13,23.06999969482422,23.479999542236328,23.04999923706055,23.29999923706055,1054200.0,-0.005174680313489333,-2.1851820455220343,-2.090893327784746,51.481478603454846,53.88535199607706,-0.4808746294821553,-0.42490633460743155,-0.32628537205547303,-1.0356519289039454,10.176663763862848,0.4300003051757777,-0.09948650947437798,0.3904995918273926,-0.2441314869192759,1.025130670574061,0.07318405245405657,0.7078151312007286,-0.8736601123288743,64.65518091861868,12.696412326117795,0.31731553937333484,3,-0.28999996185302734,-0.3950004577636719,-0.009999752044677734,-0.9399995803833008,1.5100002288818324,2,-0.009536164554169724,-1.9473768747365932,23.190000534057614,-1.5714493319647809,23.1299991607666,1.1724183290253558,22.940000534057614,-0.009536164554169724
11091,2024-03-14,22.540000915527344,23.04999923706055,22.420000076293945,22.989999771118164,1219200.0,-0.022973506125177012,1.210531951559834,1.9565206574560592,42.50000894069456,52.97150636134412,0.07592019063776334,0.13982704069255902,0.19372889538892224,-0.48396182552527023,9.226856102317965,0.6499996185302734,-0.05484270394465085,-0.15699920654297017,-0.7529184983213071,0.43892008523536674,-0.4549588524321386,0.14096043934619829,-0.2409685362527192,17.543935966591263,-29.169922291845026,0.29795964588916773,3,0.24499893188476562,0.13499832153320312,0.5199990272521973,-0.4100008010864258,2.1299991607666016,3,0.0035492422562832804,-2.1851820455220343,23.06999969482422,-1.9473768747365932,23.190000534057614,-1.5714493319647809,23.1299991607666,0.0035492422562832804
11092,2024-03-15,22.70000076293945,22.790000915527344,22.38999938964844,22.38999938964844,3331900.0,0.007098484512566561,-1.5806435734941604,-0.6888936925939425,47.50000298023152,53.04095061952423,-0.011620833837927336,0.008622468102682745,0.029588792012805953,-0.6211197429420636,8.864023546809833,0.4000015258789027,-0.03406393931676632,-0.014999389648441053,-0.586773924648142,0.5567751453512599,-0.3008866571482933,0.2708878778514112,0.7799987792968786,28.44048898112544,-16.210496691596532,0.2858872674998507,3,0.14499855041504262,-0.025001525878902697,0.37499904632568715,-0.5700006484985316,1.989999771118164,4,0.009251060679059897,1.210531951559834,22.540000915527344,-2.1851820455220343,23.06999969482422,-1.9473768747365932,23.190000534057614,0.009251060679059897
11093,2024-03-18,22.78000068664551,22.96999931335449,22.59000015258789,22.65999984741211,1612800.0,0.003524225595475272,-1.9230678942155763,0.3870977665661927,53.15615481079553,52.9411835209246,-0.04457506600364525,-0.04534934363330834,-0.04887146879627835,-0.6753452236839728,8.173982656650884,0.379999160766598,0.04519187489998089,0.047000503540044036,-0.5080943801640672,0.6020953872441552,-0.23054693831201334,0.3245479453921014,0.6781988525390581,35.779930495525726,-11.65567647062769,0.2775474418520556,3,0.11999893188476207,-0.14000129699707387,0.29499912261962535,-0.6500005722045934,2.25,0,0.017120253638845062,-1.5806435734941604,22.70000076293945,1.210531951559834,22.540000915527344,-2.1851820455220343,23.06999969482422,0.017120253638845062
11094,2024-03-19,22.899999618530273,22.96999931335449,22.75,22.84000015258789,1059100.0,0.005267731706220191,1.200005722078683,0.49999205276959496,53.15615481079547,52.34335811381641,-0.08580795028252908,-0.16183168858200858,-0.16912833811649008,-0.7726020446147182,8.458744364932825,0.21999931335448863,0.0841698866840126,0.15949945449829173,-0.40059337436296616,0.7195922833595496,-0.12054695993233722,0.43954586892892067,0.5368359176635735,46.78900527408054,-1.962588465379305,0.2800464144306298,3,0.0,-0.26000022888183594,-0.0049991607666015625,-0.7699995040893555,1.9899997711181676,1,0.01877730621566598,-1.9230678942155763,22.78000068664551,-1.5806435734941604,22.70000076293945,1.210531951559834,22.540000915527344,0.01877730621566598
11095,2024-03-20,23.06999969482422,23.1299991607666,22.8799991607666,22.979999542236328,867100.0,0.0074235842413021835,1.380962761126249,1.5000158947134183,61.245663093744525,53.3688611748182,-0.2052828417714032,-0.3356518152581529,-0.34031767203577346,-0.9266241597633886,8.891048447155478,0.25,0.12799299223966898,0.32099952697753764,-0.2542402406953421,0.8962392946504174,0.033379643141099535,0.6086194108139757,0.34589911843871946,91.89196155402563,36.03784046201051,0.2876198838364398,3,-0.15999984741210938,-0.43000030517578125,-0.17499923706054688,-0.9399995803833008,1.5500011444091797,2,0.04204600058667296,1.200005722078683,22.899999618530273,-1.9230678942155763,22.78000068664551,-1.5806435734941604,22.70000076293945,0.04204600058667296
11096,2024-03-21,23.10000038146973,23.18000030517578,22.88999938964844,23.09000015258789,958100.0,0.0013004198978052717,2.411773945629327,0.11111346585855683,65.93407284391128,54.14314477786256,-0.14730807427810433,-0.37628112055470453,-0.3737625568510161,-0.9422262925638911,9.05099628550584,0.2900009155273402,0.16471973447065125,0.3455001831054716,-0.2414265295178133,0.9324268957287565,0.05203682679382737,0.6389635394171158,0.2953804433209193,89.87343911460538,27.775820449418653,0.29346335631164294,3,-0.1650009155273473,-0.4600009918212926,-0.22000026702881215,-0.9700002670288121,1.75,3,0.06406924319462526,1.380962761126249,23.06999969482422,1.200005722078683,22.899999618530273,-1.9230678942155763,22.78000068664551,0.06406924319462526
11097,2024-03-22,23.04999923706055,23.170000076293945,23.01000022888184,23.170000076293945,924300.0,-0.0021645516702800682,1.6666454740522336,-11.999809269497575,61.718713911269674,54.68033052393368,-0.08947161320082131,-0.34142220385124133,-0.313995385761487,-0.879088867100517,9.68114637489579,0.15999984741210582,0.16905432306372603,0.29399909973144744,-0.29593013531958334,0.8839283347824782,-0.0009655177940679494,0.5889637172569628,0.3252739590272533,77.96592635696565,13.29101382819492,0.29496461752551606,3,-0.11499977111816762,-0.269999504089359,-0.269999504089359,-0.9199991226196325,1.8900012969970632,4,0.07028203439715108,2.411773945629327,23.10000038146973,1.380962761126249,23.06999969482422,1.200005722078683,22.899999618530273,0.07028203439715108
11098,2024-03-25,23.25,23.309999465942386,23.03000068664551,23.09000015258789,1035600.0,0.008676822974374776,-1.0000000000000508,-1.3333227370261858,67.16979855531025,55.984672061134184,-0.3024678837266812,-0.5383063506818786,-0.49944803523938575,-1.0681697539415325,9.90705596941254,0.279998779296875,0.2149276910288478,0.47449989318847585,-0.15439942533409123,1.103399211711043,0.16005023392719409,0.7889495524497576,0.1055677199590157,89.28579943528746,20.130370432721378,0.31444965926128277,3,-0.3150005340576172,-0.4700002670288086,-0.5225005149841309,-0.9849996566772461,1.7900009155273438,0,0.06193550684118776,1.6666454740522336,23.04999923706055,2.411773945629327,23.10000038146973,1.380962761126249,23.06999969482422,0.06193550684118776
11099,2024-03-26,23.28000068664551,23.420000076293945,23.21999931335449,23.35000038146973,1190800.0,0.0012903521137854757,-1.1052441374878337,-0.43749850988245953,63.900406399506295,57.36455292736212,-0.3557727883225894,-0.5417386850468837,-0.5174758516466476,-1.0877636269295046,9.802397970013587,0.20000076293945668,0.20128203777885645,0.4700005531311078,-0.19093956537109946,1.130940671633315,0.13953049388000593,0.8004706123822096,-0.8900012969970703,74.07423105723515,6.86567339038632,0.33047005925110295,3,-0.37500095367431996,-0.50000095367432,-0.5525012016296422,-0.7950010299682653,1.7199993133544886,1,0.07517181908864301,-1.0000000000000508,23.25,1.6666454740522336,23.04999923706055,2.411773945629327,23.10000038146973,0.07517181908864301
11100,2024-03-27,23.71999931335449,23.75,23.399999618530273,23.43000030517578,1561500.0,0.018900284094982123,1.0,-4.142861035422293,73.88057152129547,60.85128210298445,-0.7754159212549396,-0.9509464815019335,-0.9375628997565144,-1.5143718671202855,9.900851560066137,0.46999931335448863,0.19308985874170048,0.8594991683959918,0.08597789450076831,1.6330204422912153,0.47273853144838185,1.2462598053436018,-1.3093999099731377,96.51155054026678,26.556900425377265,0.3867606369476111,3,-0.6499996185302699,-0.8049993515014613,-0.9924998283386195,-1.12499904632568,1.1800003051757848,2,0.04932546838798757,-1.1052441374878337,23.28000068664551,-1.0000000000000508,23.25,1.6666454740522336,23.04999923706055,0.04932546838798757
11101,2024-03-28,23.75,23.899999618530273,23.65999984741211,23.81999969482422,1139800.0,0.001264784465175861,1.0869586850878212,-0.24137908354873588,68.32577154806742,63.165256388299554,-0.6880879776307616,-0.9235488738224937,-0.9465704769964347,-1.5367393064389603,10.001945322092984,0.23999977111816406,0.18702265116272443,0.8229998588561998,-0.016901978431054232,1.6629016961434537,0.40304894021257454,1.242950777499825,-1.2858245727539028,83.14609871928945,15.876664896067524,0.41995091864362694,3,-0.505000114440918,-0.7600002288818359,-1.0225005149841309,-1.1549997329711914,1.0300006866455114,3,0.03663161428351147,1.0,23.71999931335449,-1.1052441374878337,23.28000068664551,-1.0000000000000508,23.25,0.03663161428351147
11102,2024-04-01,23.6299991607666,23.809999465942386,23.559999465942386,23.75,901800.0,-0.005052666915090431,1.083335320156659,1.7143051771117166,61.68222549818271,64.112597575787,-0.47192125224984594,-0.7307518483786204,-0.808150049102835,-1.4092464992448086,9.395269561552041,0.25,0.20099006195773228,0.6329990386962905,-0.1955970533002862,1.4615951306928672,0.21870099269800036,1.0472970846945806,-1.0796742820434524,68.96542652314021,4.514494997819568,0.4142980459982888,4,-0.30499935150146484,-0.6399993896484375,-0.9224996566772461,-1.0099992752075195,1.4500007629394496,0,0.051629338300135164,1.0869586850878212,23.75,1.0,23.71999931335449,-1.1052441374878337,23.28000068664551,0.051629338300135164
11103,2024-04-02,23.520000457763672,23.729999542236328,23.5,23.61000061035156,1073500.0,-0.004655044727448154,-2.5384254232811996,0.7499960263847752,57.53424299615666,64.59905181860492,-0.274814361962882,-0.5654734286001215,-0.6754721175059899,-1.289924339217066,9.143823494474868,0.22999954223632812,0.2917056305577752,0.46950035095214915,-0.3484934249013669,1.2874941268056652,0.06050346302539111,0.8784972388789072,-0.8886950946520962,44.117795554758004,-16.758705208356247,0.4089968879267577,4,-0.13000106811523438,-0.5300006866455078,-0.8800005912780762,-0.8050003051757812,1.6000003814697266,1,0.060374151728607606,1.083335320156659,23.6299991607666,1.0869586850878212,23.75,1.0,23.71999931335449,0.060374151728607606
11104,2024-04-03,23.13999938964844,23.520000457763672,23.03000068664551,23.440000534057614,1772300.0,-0.016156507683646626,1.1304291939810687,3.3333403975756046,51.42856475563375,63.50826311437039,0.15959384872204652,-0.1290836079904274,-0.27899651448313634,-0.9022358227474889,8.918381110499586,0.4899997711181605,0.3484046713026352,0.04949932098389098,-0.6973524053071287,0.7963510472749107,-0.32392654216161887,0.42292518412940083,-0.4325723712117444,12.643544603512208,-45.78226963014866,0.3734258631455093,4,0.2550001144409144,-0.149999618530277,-0.49999952316284535,-0.3849992752075231,2.2800006866455043,2,0.08210897044054621,-2.5384254232811996,23.520000457763672,1.083335320156659,23.6299991607666,1.0869586850878212,23.75,0.08210897044054621
11105,2024-04-04,23.29999923706055,23.479999542236328,23.20000076293945,23.31999969482422,940500.0,0.006914427468986295,-1.5454734615317425,0.066667938227561,68.26917433884765,63.767718836029985,0.03984004165448596,-0.2474256721323549,-0.43225094193297764,-1.0546574815417706,8.680755539961421,0.3400001525878871,0.38641446315499195,0.17499923706055043,-0.5415268702876581,0.891525344408759,-0.18326381661355384,0.5332622907346547,-0.5210178626182405,31.034354241115597,-31.21760933679027,0.35826305367410344,4,0.15500068664550426,-0.30999946594238637,-0.6599993705749547,-0.519999504089359,2.120000839233395,3,0.07296140852380195,1.1304291939810687,23.13999938964844,-2.5384254232811996,23.520000457763672,1.083335320156659,23.6299991607666,0.07296140852380195
11106,2024-04-05,23.170000076293945,23.31999969482422,23.09000015258789,23.239999771118164,916000.0,-0.005579363305721952,1.0,3.499904634751718,61.46339148727527,63.73934967780839,0.20206183437890246,-0.06317149890499252,-0.2872065351287745,-0.9179188108095246,8.663576380131644,0.22999954223632812,0.4164835409770262,0.008500099182128906,-0.6313768082028801,0.6483770065671379,-0.3114383545103756,0.3284385528746334,-0.3237576072063568,17.948667788254173,-46.57342115666259,0.3199384536925051,4,0.2950000762939453,-0.18000030517578125,-0.4524998664855957,-0.3900003433227539,2.010000228881836,4,0.07466549575053105,-1.5454734615317425,23.29999923706055,1.1304291939810687,23.13999938964844,-2.5384254232811996,23.520000457763672,0.07466549575053105
11107,2024-04-08,23.10000038146973,23.270000457763672,23.04999923706055,23.18000030517578,754900.0,-0.0030211348551454353,-1.444427961387318,1.1428610354222926,57.84312625520316,62.70305275557427,0.31279367618621734,0.020479581975656913,-0.21201376159987007,-0.8170884814848911,9.066176279851788,0.22000122070312145,0.4058493319685219,-0.06949958801269318,-0.7016707620843832,0.5626715860589968,-0.38558517504853995,0.2465859990231536,-0.1905324834155806,9.999972752117893,-55.75536696201703,0.31608558703584566,4,0.3649997711181605,-0.11000061035156605,-0.3825001716613805,-0.3200006484985387,2.25,0,0.07272728473733858,1.0,23.170000076293945,-1.5454734615317425,23.29999923706055,1.1304291939810687,23.13999938964844,0.07272728473733858
11108,2024-04-09,23.149999618530273,23.209999084472656,23.04999923706055,23.20000076293945,1087100.0,0.0021644691010762607,3.571568707594111,0.625014901175388,56.345173733211496,61.86358245931928,0.27615867217044254,-0.02945459660889682,-0.2570990141884053,-0.8361323676554164,8.90019658138499,0.15999984741210582,0.38105990530695166,-0.02050037384033132,-0.6524716951727605,0.6114709474920978,-0.3364860345065459,0.29548528682588326,-0.18109981724755642,24.48958937489484,-41.86111359541699,0.31598566066621514,4,0.3150005340576172,-0.1549997329711914,-0.4399995803833008,-0.36999988555908203,2.360000610351566,1,0.08336934500987736,-1.444427961387318,23.10000038146973,1.0,23.170000076293945,-1.5454734615317425,23.29999923706055,0.08336934500987736
11109,2024-04-10,22.82999992370605,23.04999923706055,22.70000076293945,22.989999771118164,1006000.0,-0.013822881213703342,1.4999999999999873,3.199923707801176,44.33963028040703,58.58125565477612,0.5873824489781363,0.2763610779879251,0.0693556188673945,-0.4939090688265999,8.82028234226883,0.44999885559082387,0.3693448213178385,-0.3225000381469769,-0.9723861530039386,0.32738607670998476,-0.6474430955754578,0.002443019281503922,1.0699996948242223,16.666585155913694,-44.53438163148887,0.3249430574284803,4,0.47000026702881215,0.2249994277954137,-0.11999988555907848,-0.05000019073485973,2.659999847412113,2,0.10030665454139887,3.571568707594111,23.149999618530273,-1.444427961387318,23.10000038146973,1.0,23.170000076293945,0.10030665454139887
11110,2024-04-11,22.85000038146973,22.95000076293945,22.729999542236328,22.95000076293945,688800.0,0.0008760603517528054,3.400007629365669,0.6250029802350227,44.07583109754774,55.88681782694061,0.4816445779939684,0.2519514312139748,0.04585946833166332,-0.49118432734051254,8.38739716103613,0.22000122070312145,0.32303754947716357,-0.2914996147155726,-0.9545788015444501,0.37157957211330483,-0.6230392081300096,0.04003997869886433,1.0259992599487262,24.193528539523186,-32.00164669384185,0.33153959341443867,4,0.40499973297118785,0.259999275207516,-0.14000034332275746,-0.07000064849853871,1.6000003814697195,3,0.11247263246911654,1.4999999999999873,22.82999992370605,3.571568707594111,23.149999618530273,-1.444427961387318,23.10000038146973,0.11247263246911654
11111,2024-04-12,22.6200008392334,22.93000030517578,22.559999465942386,22.809999465942386,1023300.0,-0.01006562531276145,-1.3870916138559353,1.8999790192452448,40.61138462742962,53.545613285745816,0.5973106674755577,0.514637393856038,0.27574385163367765,-0.2354148489386212,9.046841992249865,0.3700008392333949,0.2812049142036166,-0.5254991531372077,-1.1741076662037493,0.1231093599293338,-0.8498034096704785,-0.20119489660393697,1.2324788246154768,8.450885841313731,-43.13192729795985,0.3243042565332704,4,0.524998664855957,0.48999881744384766,0.08999919891357422,0.15999889373779297,1.7299995422363317,4,0.12378422339419504,3.400007629365669,22.85000038146973,1.4999999999999873,22.82999992370605,3.571568707594111,23.149999618530273,0.12378422339419504
11112,2024-04-15,22.90999984741211,22.920000076293945,22.63999938964844,22.71999931335449,974800.0,0.01282046849776064,1.6666606116202058,-1.0000100387495734,42.8571314084584,51.9148231093349,0.21728954285497792,0.2542111899931143,-0.036148476588394374,-0.4989733400644738,9.676767468869347,0.2999992370605469,0.17005342829943615,-0.24600009918212962,-0.8705972391361634,0.37859704077190415,-0.5582986691591465,0.06629847079488727,0.8907806085205046,53.84624413489926,6.742095528108202,0.3122985699770176,4,0.13000011444091797,0.21000003814697266,-0.24499988555908203,-0.13000011444091797,1.3500003814697301,0,0.09908339034843294,-1.3870916138559353,22.6200008392334,3.400007629365669,22.85000038146973,1.4999999999999873,22.82999992370605,0.09908339034843294
11113,2024-04-16,23.170000076293945,23.270000457763672,22.93000030517578,22.940000534057614,1603000.0,0.011348766067809768,-1.720001220703125,1.2105205039401656,47.89270602679054,51.5219499172412,-0.10904677549065767,0.02627390025823928,-0.3132155483317334,-0.7317107542910648,10.253145170456014,0.3600006103515625,0.08423270705557329,-0.005499839782714844,-0.6044977966085838,0.5934981170431541,-0.30499881819564933,0.29399913863021965,0.5811491400390594,85.91545890475352,40.478662197294845,0.2994989784129354,4,-0.15000057220458984,-0.025000572204589844,-0.5175004005432129,-0.3900003433227539,0.7399997711181641,1,0.0940871945618258,1.6666606116202058,22.90999984741211,-1.3870916138559353,22.6200008392334,3.400007629365669,22.85000038146973,0.0940871945618258
11114,2024-04-17,23.32999992370605,23.43000030517578,23.1200008392334,23.36000061035156,1277800.0,0.006905474617404428,2.647050903746103,-0.1304380276317297,41.63090726021008,48.56214246405926,-0.26737842793694355,-0.10525620286759008,-0.4765244632763235,-0.8626019481493756,10.789249688132266,0.3099994659423828,0.024177981553272332,0.13299999237060334,-0.4551313836839661,0.7211313684251728,-0.16106569565668138,0.42706568039788806,0.37350330261132925,88.50571436714407,47.48351670631787,0.2940656880272847,4,-0.3350000381469691,-0.18500041961669567,-0.6150002479553187,-0.5500001907348597,0.2800006866455078,2,0.09344193366073039,-1.720001220703125,23.170000076293945,1.6666606116202058,22.90999984741211,-1.3870916138559353,22.6200008392334,0.09344193366073039
11115,2024-04-18,24.040000915527344,24.059999465942386,23.290000915527344,23.459999084472656,1377900.0,0.030432961600649122,1.4838705707904265,-19.33295187233772,54.817293641871956,47.823687147903335,-0.9625988165979571,-0.7787900883386598,-1.1890672434615333,-1.5444989814882,11.483570981343796,0.7699985504150426,-0.0035249465920621503,0.7945009231567397,0.10008796707298728,1.4889138792404921,0.4472944451148635,1.141707401198616,-1.4800014495849574,98.66676330566384,60.371607981319144,0.34720647804187593,4,-0.7300014495849574,-0.81500148773193,-1.352501392364502,-1.2600011825561523,-0.6100006103515625,3,0.06031608986563186,2.647050903746103,23.32999992370605,-1.720001220703125,23.170000076293945,1.6666606116202058,22.90999984741211,0.06031608986563186
11116,2024-04-19,24.57999992370605,24.60000038146973,23.979999542236328,24.04999923706055,1594300.0,0.022462520283429876,1.175435426391593,0.913791402488741,63.8484217925091,48.49094220760399,-1.4321630324349606,-1.2671959865956666,-1.7189380017043447,-2.0548846871499684,12.422950824891965,0.620000839233402,0.027806013730771184,1.2604999542236293,0.3496652384760921,2.1713346699711664,0.8050825963498625,1.715917312097396,-1.9900004577636636,98.97956899781495,61.896924605319136,0.45541735787376786,4,-0.9999999999999929,-1.0850000381469656,-1.852500438690182,-1.8000001907348597,-1.729999542236321,4,-0.005288818599271994,1.4838705707904265,24.040000915527344,2.647050903746103,23.32999992370605,-1.720001220703125,23.170000076293945,-0.005288818599271994
11117,2024-04-22,24.670000076293945,24.79999923706055,24.46999931335449,24.53000068664551,1120300.0,0.0036615196447211673,-1.5384400950731976,0.2641494495686847,66.86217468079855,49.659497868447,-1.425997229717776,-1.2960563906866938,-1.804969979242312,-2.110934788873074,13.516559609288342,0.3299999237060618,0.010001127830555845,1.2695000648498542,0.1875238821206473,2.351476247579061,0.7285119734852508,1.8104881562144577,-1.999600573730465,93.04816925025838,54.50678524089052,0.5409880913646037,4,-0.9900007247924769,-1.0750007629394496,-1.9400005340576172,-1.890000343322754,-2.1499996185302734,0,-0.012971207694957076,1.175435426391593,24.57999992370605,1.4838705707904265,24.040000915527344,2.647050903746103,23.32999992370605,-0.012971207694957076
11118,2024-04-23,24.690000534057614,24.8700008392334,24.57999992370605,24.63999938964844,897500.0,0.0008107198095588242,-2.411773945629268,0.3571525885558166,75.40987707283622,53.11174751205024,-1.346136337343932,-1.2676366007448827,-1.782002571290544,-2.093650134821207,14.362792212133495,0.2900009155273473,0.023695950824837553,1.2175004959106417,-0.004850599525369148,2.4398515913466525,0.6063249481926363,1.828676043628647,-1.8918250474243088,89.71426827566944,45.91840684526302,0.6111755477180062,4,-0.975000381469723,-0.975000381469723,-1.930001258850094,-1.9100008010864222,-1.9200000762939418,1,-0.017415969861265368,-1.5384400950731976,24.670000076293945,1.175435426391593,24.57999992370605,1.4838705707904265,24.040000915527344,-0.017415969861265368
11119,2024-04-24,25.03000068664551,25.03000068664551,24.36000061035156,24.51000022888184,1408500.0,0.013770763273937447,1.5769211018596907,10.39977112340411,76.78022780727368,56.745569368686446,-1.4988702729384045,-1.5492392509321782,-2.087738051694526,-2.390656478860347,14.768288803332647,0.6700000762939524,0.06614162173844562,1.4700006484985373,0.06828720663835597,2.8717140903587186,0.7691439275684466,2.170857369428628,-2.0660791718041978,100.0,52.334841536783614,0.7008567209300909,4,-1.2350006103515625,-1.2350006103515625,-2.260001182556156,-2.25000095367432,-1.8100013732910227,2,-0.04474633673625772,-2.411773945629268,24.690000534057614,-1.5384400950731976,24.670000076293945,1.175435426391593,24.57999992370605,-0.04474633673625772
11120,2024-04-25,24.88999938964844,25.18000030517578,24.8799991607666,25.11000061035156,986000.0,-0.005593339718594881,-1.4999920527696098,-0.42307889814032307,76.54320115524108,60.73799342733217,-1.161173385502888,-1.3882674077290424,-1.8998853574123835,-2.2083583122194668,14.564449274375779,0.3000011444091797,0.11328881128014245,1.2714993476867704,-0.25080197252312786,2.7938006678966687,0.5103486875818213,2.0326500077917196,-1.719469957626707,75.83327240417994,23.40085977260219,0.7611506601049491,4,-0.9799995422363317,-1.019999504089359,-2.1199998855590856,-2.1099996566772496,-1.7399997711181676,3,-0.051426227829849736,1.5769211018596907,25.03000068664551,-2.411773945629268,24.690000534057614,-1.5384400950731976,24.670000076293945,-0.051426227829849736
11121,2024-04-26,24.6200008392334,24.920000076293945,24.61000061035156,24.729999542236328,1668700.0,-0.01084767203840642,-3.7692533415494514,0.4999913302816086,72.09303872917285,63.98642757407822,-0.6455237141552956,-1.1064784059816617,-1.5851533840736636,-1.9040693932085233,13.791714024758118,0.30999946594238637,0.21798375115959345,0.95800075531006,-0.6284897612004414,2.5444912718205615,0.1647554970548093,1.7512460135653107,-1.2083349024331795,31.70735678597709,-25.014620924466072,0.7932452582552507,4,-0.5650005340576172,-0.7500009536743164,-1.845001220703125,-1.840001106262207,-1.3900012969970703,4,-0.04833470729055711,-1.4999920527696098,24.88999938964844,1.5769211018596907,25.03000068664551,-2.411773945629268,24.690000534057614,-0.04833470729055711
11122,2024-04-29,24.85000038146973,24.920000076293945,24.59000015258789,24.709999084472656,995400.0,0.009341979463697525,1.3571365317674948,-1.2727540705034048,73.48068044945987,66.8295358432637,-0.6385441176736393,-1.3074245175978412,-1.7716602582017238,-2.104000866564075,13.283614880137328,0.3299999237060547,0.34028541011654667,1.1270002365112326,-0.5457801941746006,2.7997806671970658,0.290610021168316,1.9633904518541492,-1.2261343204644426,59.75609188771821,-0.999978183868123,0.8363902153429157,4,-0.6999998092651403,-0.9800004959106481,-2.06250095367432,-2.0700006484985387,-1.6700000762939489,0,-0.08048289614882143,-3.7692533415494514,24.6200008392334,-1.4999920527696098,24.88999938964844,1.5769211018596907,25.03000068664551,-0.08048289614882143
11123,2024-04-30,24.940000534057614,24.96999931335449,24.70000076293945,24.809999465942386,1629500.0,0.003621736467054326,1.842110546710408,0.928570455443312,81.12095855820158,71.2173193208183,-0.5040747097341374,-1.3550619779914719,-1.818804239673863,-2.16054960544135,12.975898821072928,0.26999855041503906,0.5093158765475607,1.1460003852844203,-0.6090215409446991,2.9010223115135396,0.2684894221698606,2.02351134839898,-1.1293983637518679,70.7317243368469,4.216928035884038,0.8775109631145592,4,-0.7049999237060511,-1.0700006484985316,-2.0825009346008265,-2.1600008010864222,-1.8600006103515625,1,-0.09703287989064935,1.3571365317674948,24.85000038146973,-3.7692533415494514,24.6200008392334,-1.4999920527696098,24.88999938964844,-0.09703287989064935
11124,2024-05-01,25.040000915527344,25.190000534057614,24.540000915527344,24.78000068664551,944000.0,0.004009638305066288,1.3214294229243255,1.9999853282080693,81.5562099051326,74.18831001673617,-0.3754893698338506,-1.3759671756841314,-1.8845413469509893,-2.2296902322569494,14.154074796330715,0.6499996185302699,0.6714424706561424,1.1510006904602044,-0.659773203137302,2.9617745840577108,0.24561374366145117,2.0563876372589576,-1.065070969037194,76.92312206745018,4.846154424816774,0.9053869467987532,5,-0.4550008773803711,-1.1650009155273438,-2.1825013160705566,-2.2600011825561523,-2.2400016784667933,2,-0.09065496704339338,1.842110546710408,24.940000534057614,1.3571365317674948,24.85000038146973,-3.7692533415494514,24.6200008392334,-0.09065496704339338
11125,2024-05-02,25.0,25.239999771118164,24.959999084472656,25.10000038146973,1046900.0,-0.0015974805936423975,-2.111080499719199,-0.3846165132230685,86.28046741661886,76.68075953052613,-0.20673194975565323,-1.267038031685093,-1.8148712127410391,-2.1624213080205763,15.426779496535053,0.2800006866455078,0.8155328383134339,1.025999736785888,-0.8274569571023775,2.8794564306741535,0.09927138984175343,1.9527280837300225,-0.8549601712504042,65.71426235895815,-13.81567413758917,0.9267283469441336,5,-0.19999980926513672,-1.1000003814697266,-2.1575002670288086,-2.2200002670288086,-2.39999961853027,3,-0.07120002746582044,1.3214294229243255,25.040000915527344,1.842110546710408,24.940000534057614,1.3571365317674948,24.85000038146973,-0.07120002746582044
11126,2024-05-03,24.899999618530273,25.040000915527344,24.709999084472656,25.020000457763672,1024000.0,-0.004000015258789014,3.124977648503344,1.200003814682671,82.20062207918139,78.38503146367978,-0.06321363103804956,-1.0864899621151238,-1.6886533285586651,-2.0322641735000815,16.781857616878952,0.3300018310546875,0.9784995626892368,0.8394993782043443,-1.0174418949218555,2.696440651330544,-0.08897125835875386,1.7679700147674424,-0.5797661990017069,51.42847022215198,-30.05523287090407,0.9284706365630994,5,-0.09999942779541016,-1.0,-1.9074997901916504,-2.119999885559082,-2.1099987030029297,4,-0.07028112557470367,-2.111080499719199,25.0,1.3214294229243255,25.040000915527344,1.842110546710408,24.940000534057614,-0.07028112557470367
11127,2024-05-06,24.78000068664551,25.01000022888184,24.649999618530273,25.01000022888184,1341600.0,-0.004819234286070451,2.13044632046841,1.9166494476674878,77.28813888080694,78.593727220121,0.08272972711839088,-0.8792562385442046,-1.5442579036912107,-1.8863322312250794,18.042542453488483,0.36000061035156605,1.0554107091192613,0.6355004310607946,-1.19022783593784,2.461228698059429,-0.2773637024385245,1.5483645645601136,-0.31260465086261036,34.28573764104236,-44.71083616335979,0.9128641334993177,5,0.019999504089351916,-0.8800010681152379,-1.6625008583068883,-1.9300012588501012,-2.159999847412113,0,-0.06255048835589871,3.124977648503344,24.899999618530273,-2.111080499719199,25.0,1.3214294229243255,25.040000915527344,-0.06255048835589871
11128,2024-05-07,25.07999992370605,25.1200008392334,24.8799991607666,24.95000076293945,1372500.0,0.012106506406281747,1.285719475754003,-0.565214867397542,78.31715070522515,78.76449643100449,-0.17447860160492823,-1.0827649974706937,-1.8107135651311026,-2.159987420886875,19.450781853799963,0.3400001525878871,1.0636268982869979,0.8389996528625439,-0.9693424579592609,2.6473417636843486,-0.06517140254835851,1.7431707082734462,-0.4889872902695096,77.14284157263826,-0.6240023128507062,0.9041710554109015,5,-0.18999958038329723,-1.1800003051757777,-1.9225001335144007,-2.230000495910641,-2.4200000762939418,1,-0.07575756077791518,2.13044632046841,24.78000068664551,3.124977648503344,24.899999618530273,-2.111080499719199,25.0,-0.07575756077791518
11129,2024-05-08,25.1200008392334,25.21999931335449,25.06999969482422,25.1200008392334,817200.0,0.0015949328408704222,-1.9999237078008063,0.0,72.31404730697356,78.29459044786364,-0.22391777142419045,-0.9933372303433394,-1.8073102415855757,-2.181926155286135,20.09269232713874,0.14999961853026988,1.055839516928085,0.764500522613524,-0.9555053195654466,2.4845063647924945,-0.09550239847596131,1.6245034437030093,-0.470001220703125,79.66120324572464,4.350596086636358,0.8600029210894856,5,-0.23000049591064453,-1.220001220703125,-1.9300012588500977,-2.2700014114379883,-2.7900009155273473,2,-0.08121022481580475,1.285719475754003,25.07999992370605,2.13044632046841,24.78000068664551,3.124977648503344,24.899999618530273,-0.08121022481580475
11130,2024-05-09,25.420000076293945,25.45000076293945,25.07999992370605,25.25,1073200.0,0.011942644388450718,2.217378324363422,100.0,69.26605584856009,77.98048123890666,-0.4926361203519214,-1.1498815403655698,-2.063392836941631,-2.4566662015998872,20.925167496629143,0.37000083923339844,1.0307379388560918,0.9359997749328599,-0.6919715311252723,2.563971080990992,0.12201412190379557,1.7499854279619242,-0.675600433349608,96.24991953384509,22.94461788455004,0.8139856530290658,5,-0.4249992370605469,-1.4149999618530273,-2.2275004386901855,-2.570000648498535,-2.770000457763672,3,-0.10306848274468505,-1.9999237078008063,25.1200008392334,1.285719475754003,25.07999992370605,2.13044632046841,24.78000068664551,-0.10306848274468505
11131,2024-05-10,25.420000076293945,25.43000030517578,25.21999931335449,25.3700008392334,1190000.0,0.0,5.000054495912908,0.2941130271853157,67.94258242209531,77.36513701364393,-0.410377929048785,-0.9795807266765593,-2.0092217640760346,-2.4247637211617956,21.39054329706965,0.21000099182129262,0.9689238374746765,0.7959998130798347,-0.6255250924458231,2.2175247186054925,0.0852373603170058,1.5067622658426636,-0.5485922317504865,96.24991953384509,24.390976822225255,0.7107624527628293,5,-0.4249992370605469,-1.4149999618530273,-2.197500228881836,-2.570000648498535,-2.940000534057617,4,-0.11093625831473053,2.217378324363422,25.420000076293945,-1.9999237078008063,25.1200008392334,1.285719475754003,25.07999992370605,-0.11093625831473053
11132,2024-05-13,25.18000030517578,25.59000015258789,25.1299991607666,25.46999931335449,1360900.0,-0.009441375704085098,-1.3589716001623686,-5.800068665598464,60.606058103962965,75.08570362983964,-0.13258796274025286,-0.5911048189788275,-1.710597626002194,-2.1600006793984043,21.987372435107407,0.46000099182128906,0.9108141463319619,0.4425000190734849,-0.7462344285658595,1.6312344667128293,-0.15186720474618554,1.0368672428931553,-0.2044457353210447,42.25362328573923,-26.21707517145257,0.594367223819672,5,-0.11499977111816406,-1.1050004959106445,-1.952500343322754,-2.330000877380371,-2.770000457763672,0,-0.09491657508666396,5.000054495912908,25.420000076293945,2.217378324363422,25.420000076293945,-1.9999237078008063,25.1200008392334,-0.09491657508666396
11133,2024-05-14,25.35000038146973,25.51000022888184,25.18000030517578,25.28000068664551,1602400.0,0.006751392940174128,-1.4444397349495939,-0.24137908354873588,57.47663051616077,72.41019480884279,-0.26631979301004094,-0.6212632987318258,-1.8258815941454856,-2.307510303037443,23.73224860574573,0.32999992370605824,0.8900832429932954,0.5035000801086476,-0.4581492630095845,1.4651494232268796,0.02267540854953154,0.9843247516677636,-0.25155669506836276,53.8462384917294,-10.196844282116835,0.48082467155911596,5,-0.23000049591064808,-1.2750005722045934,-2.1225004196167028,-2.50000095367432,-2.8299999237060582,1,-0.10769228801400332,-1.3589716001623686,25.18000030517578,5.000054495912908,25.420000076293945,2.217378324363422,25.420000076293945,-0.10769228801400332
11134,2024-05-15,25.51000022888184,26.1200008392334,25.35000038146973,25.420000076293945,1873400.0,0.0063116309666435555,-5.695669480702745,1.2857220708447374,64.35188496557498,69.97368564761567,-0.39408087579975515,-0.6425109265285371,-1.924631802583395,-2.4382725012811264,26.128022803325212,0.7700004577636683,0.8465703303566272,0.5544999122619672,-0.14067043758160125,1.2496702621055356,0.20691473734018473,0.9020850871837496,-0.3800010681152379,41.34614679235648,-20.329576630764045,0.34758517492178337,5,-0.12500000000000355,-1.1700000762939489,-2.280000209808353,-2.6600008010864293,-2.710000991821289,2,-0.11172090771849641,-1.4444397349495939,25.35000038146973,-1.3589716001623686,25.18000030517578,5.000054495912908,25.420000076293945,-0.11172090771849641
11135,2024-05-16,25.489999771118164,25.670000076293945,25.43000030517578,25.59000015258789,3319200.0,-0.0007840242094953043,-1.181822910796494,-1.1111134658584736,72.7748429682741,68.92637685751487,-0.3321986568748194,-0.5357801025857896,-1.8510555314938664,-2.392366631401387,27.198074392105674,0.23999977111816406,0.7703873723778436,0.4619995117187514,-0.12521860468045176,1.0492176281179546,0.16839045351914805,0.7556085699183548,-0.3099994659423828,36.36363636363637,-27.900673776588185,0.2936090581996023,5,-0.10499954223632812,-1.1499996185302734,-2.3125,-2.640000343322754,-2.8400001525878906,3,-0.12397017951301037,-5.695669480702745,25.51000022888184,-1.4444397349495939,25.35000038146973,-1.3589716001623686,25.18000030517578,-0.12397017951301037
11136,2024-05-17,24.45000076293945,25.649999618530273,23.81999969482422,25.399999618530273,2875100.0,-0.04080027530471386,1.5241398179730261,9.499952316466114,42.64706397964172,65.07736853516317,0.7121448294653909,0.5206756459016368,-0.762980523070663,-1.3360788697822095,26.32192441299389,1.8299999237060547,0.653389694504579,-0.5714995384216337,-1.1820132875865035,0.03901421074323608,-0.8767564130040668,-0.2662426638392006,1.6700000762939489,27.39133715853278,-35.896490969441174,0.3052568745824346,5,0.519999504089359,-0.11000061035155895,-1.2675008773803675,-1.6000013351440394,-1.9600009918212855,4,-0.07361967641070843,-1.181822910796494,25.489999771118164,-5.695669480702745,25.51000022888184,-1.4444397349495939,25.35000038146973,-0.07361967641070843
11137,2024-05-20,24.35000038146973,24.809999465942386,24.290000915527344,24.46999931335449,1918900.0,-0.004089995024511239,-3.3333598245223937,0.12631481730588898,39.1941345875726,60.7303667443129,0.8322557574512217,0.6276533674088434,-0.6311938920961602,-1.2190881700319984,25.10198399443896,0.5199985504150426,0.5191844428594266,-0.6554999351501429,-1.3192521359115794,0.008252265611293552,-0.9873760355308612,-0.3236238347694247,1.7240004348754852,23.043496649287842,-37.67917349163264,0.3318761003807177,5,0.6199998855590785,0.029999732971187854,-1.2225008010864293,-1.50000095367432,-2.0000000000000036,0,-0.07679674784138679,1.5241398179730261,24.45000076293945,-1.181822910796494,25.489999771118164,-5.695669480702745,25.51000022888184,-0.07679674784138679
11138,2024-05-21,24.26000022888184,24.399999618530273,24.21999931335449,24.35000038146973,1017100.0,-0.003696104771167885,-1.1176259396385948,0.7500079473567536,35.66174846412821,56.657889095107855,0.8869823445608276,0.7207399473305038,-0.5159230967693809,-1.1118098560261949,23.758269415564076,0.1800003051757848,0.4086976679293457,-0.7240000724792459,-1.4552108101886567,0.007210665230164892,-1.0896054413339513,-0.3583947036245405,1.768920565032957,19.130448483783137,-37.90949399944702,0.3656053688547056,5,0.7100000381469691,0.26500034332275035,-1.1800003051757848,-1.4100008010864293,-2.0599994659423864,1,-0.07625722852497263,-3.3333598245223937,24.35000038146973,1.5241398179730261,24.45000076293945,-1.181822910796494,25.489999771118164,-0.07625722852497263
11139,2024-05-22,23.90999984741211,24.25,23.90999984741211,24.1299991607666,1144000.0,-0.014427055983826875,-2.0909201251918192,2.444432670707413,32.0131915557928,52.518681951467045,1.1703710099145432,1.0356276352731655,-0.14613240120042548,-0.7467104872586958,23.17564827528341,0.3500003814697301,0.3175916652920563,-1.0180004119873054,-1.8919893646591888,-0.14401145931542203,-1.4549948883232489,-0.5810059356513619,2.0747425245208753,4.864872109723042,-48.967854891777414,0.43699447633594174,5,1.0600004196166992,0.7100009918212891,-0.8275003433227539,-1.0600004196166992,-1.8799991607666016,2,-0.05813464652944711,-1.1176259396385948,24.26000022888184,-3.3333598245223937,24.35000038146973,1.5241398179730261,24.45000076293945,-0.05813464652944711
11140,2024-05-23,23.61000061035156,23.920000076293945,23.60000038146973,23.729999542236328,1262000.0,-0.012547019614181254,-3.5714441416895544,0.5454513928023536,30.03096048360473,48.30627951385698,1.3260719350045918,1.3015467532392329,0.17444774360662052,-0.4336824813529283,22.492206563291454,0.3199996948242152,0.18140180816910245,-1.2539997100830114,-2.3085216461332188,-0.19947777403280398,-1.781260678108115,-0.7267387420579077,2.3314469080392506,0.4878162245644529,-51.43284687311656,0.5272609680251044,5,1.2500000000000036,1.0950002670288121,-0.5400009155273402,-0.7600011825561488,-1.4600009918212855,3,-0.034307554102132154,-2.0909201251918192,23.90999984741211,-1.1176259396385948,24.26000022888184,-3.3333598245223937,24.35000038146973,-0.034307554102132154
11141,2024-05-24,23.43000030517578,23.709999084472656,23.32999992370605,23.70000076293945,982000.0,-0.007623900911584824,1.620710066955208,2.250023842070031,29.48327069227497,44.84819202366943,1.3344352355522133,1.46282384874808,0.3904477298197655,-0.2490723786265434,22.665790674448637,0.3799991607666051,0.07017327987808741,-1.3744999885559075,-2.606365811139508,-0.14263416597230716,-1.9904328998477077,-0.7585670772641073,2.417789327738184,6.756784621610475,-45.43675681804599,0.6159329112917996,5,1.2950000762939453,1.2950000762939453,-0.1625008583068812,-0.5000009536743164,-1.5,4,-0.03329068188160467,-3.5714441416895544,23.61000061035156,-2.0909201251918192,23.90999984741211,-1.1176259396385948,24.26000022888184,-0.03329068188160467
11142,2024-05-28,22.85000038146973,23.420000076293945,22.85000038146973,23.3700008392334,981500.0,-0.02475458455619084,-1.19230458863663,1.925924356094334,18.767510744197452,40.5471787156735,1.7312237610583914,1.987190575871388,0.9952918577568575,0.3342871868775106,23.12121783509475,0.5799999237060511,-0.07455243125594535,-1.8544999122619608,-3.364194431524446,-0.34480539299947566,-2.6093471718932015,-1.09965265263072,2.846721868891759,0.0,-47.011929153717524,0.7548472596312423,5,1.6350002288818324,1.6350002288818324,0.6874995231628418,0.3499994277954066,-0.9300003051757848,1,-0.015754949861773726,1.620710066955208,23.43000030517578,-3.5714441416895544,23.61000061035156,-2.0909201251918192,23.90999984741211,-0.015754949861773726
11143,2024-05-29,22.520000457763672,22.81999969482422,22.459999084472656,22.729999542236328,1332500.0,-0.014442009549097135,-1.181809774818514,0.40384403770678484,16.321227265607334,35.210438971232655,1.8076674479744845,2.2415181298758853,1.344234560192298,0.6681569928884379,23.66279850770984,0.39000129699707387,-0.23743472326953707,-2.063499832153319,-3.8552853264678326,-0.27171433783880516,-2.959392579310574,-1.1676070849960638,2.948984043086476,3.3520303129755047,-37.89704233298307,0.8958927471572565,5,1.544999122619629,1.7699995040893555,1.1174988746643102,0.779998779296875,-0.7700004577636719,2,-0.007548848705077993,-1.19230458863663,22.85000038146973,1.620710066955208,23.43000030517578,-3.5714441416895544,23.61000061035156,-0.007548848705077993
11144,2024-05-30,22.770000457763672,22.78000068664551,22.450000762939453,22.61000061035156,1514000.0,0.01110124311359928,2.6666596024243425,-0.7619073569482459,15.223097244256365,28.81580055745291,1.260700930003484,1.9106982338433056,1.1126044037281204,0.42192321029845914,23.838006929184647,0.32999992370605824,-0.37601755552336513,-1.6999998092651367,-3.6505784651028286,0.25057884657255514,-2.6752891371839844,-0.724710481346289,2.398085501448726,21.768696891020276,-12.005820591681463,0.975289327918846,5,1.2799997329711914,1.515000343322754,0.9449996948242188,0.5649995803833008,-1.2600002288818324,3,-0.02503292417062164,-1.181809774818514,22.520000457763672,-1.19230458863663,22.85000038146973,1.620710066955208,23.43000030517578,-0.02503292417062164
11145,2024-05-31,23.21999931335449,23.25,22.739999771118164,22.79999923706055,2044100.0,0.019762795192978855,1.1249945362573959,2.6250029802349784,24.178384627301227,26.763725073859522,0.5082923331094413,1.3918706915428807,0.6811027150243731,-0.023091516928293032,23.558991135282987,0.5100002288818359,-0.5212401134002995,-1.1610009193420439,-3.171278655320446,0.8492768166363582,-2.166139787331243,-0.1558620513528446,1.621916422305155,61.111077471760325,33.78357994505814,1.0051388679892006,5,0.41000080108642933,1.0650014877319371,0.5750007629394602,0.1950006484985387,-1.779998779296875,4,-0.051248865714848546,2.6666596024243425,22.770000457763672,-1.181809774818514,22.520000457763672,-1.19230458863663,22.85000038146973,-0.051248865714848546
11146,2024-06-03,23.149999618530273,23.31999969482422,23.09000015258789,23.26000022888184,1839400.0,-0.003014629495874166,1.0,-0.2619061675469359,25.183355041674886,25.206971790982,0.41850441556268336,1.3955954883675759,0.7682003859083473,0.05025849062540999,23.95942971835323,0.22999954223632812,-0.7167396882409207,-1.1435006141662605,-3.2102120056484864,0.9232107773159655,-2.1768563099073717,-0.11014491842514929,1.404886320402948,72.16488155749875,44.79525888672568,1.033355695741113,6,0.27500057220458984,1.1350011825561523,0.7400002479553223,0.3400001525878906,-1.529998779296875,0,-0.04319654498825809,1.1249945362573959,23.21999931335449,2.6666596024243425,22.770000457763672,-1.181809774818514,22.520000457763672,-0.04319654498825809
11147,2024-06-04,23.229999542236328,23.35000038146973,23.03000068664551,23.1299991607666,1081200.0,0.00345572030342578,-1.1333502876943633,-0.909089332778442,23.49997687338673,23.855663836455165,0.18207162920134934,1.2580186916982719,0.708192500540882,-0.019026063292493234,24.58300399326837,0.31999969482421875,-0.9455590808854808,-0.9860006332397475,-3.0917762365207793,1.1197749700412842,-2.0388884348802634,0.06688716840076836,1.0723001755776416,86.66656776706567,60.058214858089286,1.052887801640516,6,0.12000083923339844,1.0550012588500977,0.7325005531311035,0.26000022888183594,-1.779998779296875,1,-0.055962086210846196,1.0,23.149999618530273,1.1249945362573959,23.21999931335449,2.6666596024243425,22.770000457763672,-0.055962086210846196
11148,2024-06-05,23.18000030517578,23.21999931335449,22.989999771118164,23.170000076293945,1005200.0,-0.0021523563515203348,4.111200593409247,0.10000190734135689,20.051395478943334,22.52657538347189,0.0701378065884306,1.2209764395688723,0.7715673641439835,0.04262431097500752,25.03274084558503,0.23999977111816406,-1.035575074900084,-0.9409998893737779,-3.0540760691759274,1.1720762904283717,-1.9975379792748527,0.11553820052729691,0.9000235380532473,81.11109462784401,54.03851199487301,1.0565380899010755,6,0.005000114440917969,1.1050004959106445,0.8299999237060547,0.3099994659423828,-1.6900005340576172,2,-0.05435721364509627,-1.1333502876943633,23.229999542236328,1.0,23.149999618530273,1.1249945362573959,23.21999931335449,-0.05435721364509627
11149,2024-06-06,23.07999992370605,23.31999969482422,22.809999465942386,22.989999771118164,988100.0,-0.004314080248195795,-1.2666638409697992,8.999809269501839,19.647337253089404,21.372839468970188,0.044724502422287316,1.2230134436049447,0.8830899756617328,0.15221589599476104,25.392719701482804,0.5100002288818324,-1.1193344335709732,-0.9390002250671436,-3.0459701652456026,1.1679697151113153,-1.9924851951563731,0.11448474502208583,0.8044211498882277,55.73767416264261,28.607673372867175,1.0534849700892301,6,3.552713678800501e-15,1.2050008773803746,0.9725003242492711,0.5500001907348668,-1.1499996185302699,3,-0.05762564679820359,4.111200593409247,23.18000030517578,-1.1333502876943633,23.229999542236328,1.0,23.149999618530273,-0.05762564679820359
11150,2024-06-07,22.79999923706055,23.1299991607666,22.78000068664551,22.940000534057614,759300.0,-0.012131745562005136,-2.88890654968169,-1.5555673292925691,24.29903432277814,20.79681320569276,0.22098198145291903,1.366739601361953,1.1574121823248085,0.44155433832939295,25.34060392582198,0.3499984741210902,-1.2022291265497635,-1.0880008697509744,-3.153594872139326,0.9775931326373772,-2.1207978709451503,-0.055203868556798597,0.9122913992551496,3.5085194951212006,-22.614010538056668,1.0327970011941758,6,0.1350011825561488,1.4850015640258754,1.430000782012936,0.835000991821282,-0.23999977111816406,4,-0.0565789057607452,-1.2666638409697992,23.07999992370605,4.111200593409247,23.18000030517578,-1.1333502876943633,23.229999542236328,-0.0565789057607452
11151,2024-06-10,22.60000038146973,22.790000915527344,22.40999984741211,22.65999984741211,858500.0,-0.008771879924703185,1.3749947846196944,0.42856364354708704,23.56493518467292,21.32986036574559,0.3250459459173882,1.4173047717014704,1.3483243160323966,0.6499824399026899,25.46334042975773,0.38999938964844105,-1.25449835856476,-1.146999740600581,-3.156504667318064,0.862505186116902,-2.1517522039593224,-0.1422472772418395,0.9608154700408207,20.212811288251242,-6.038982481156612,1.004752463358742,6,0.27999973297118785,1.6649999618530238,1.7499995231628382,1.0599994659423793,-0.059999465942386365,0,-0.051327426010276844,-2.88890654968169,22.79999923706055,-1.2666638409697992,23.07999992370605,4.111200593409247,23.18000030517578,-0.051327426010276844
11152,2024-06-11,22.790000915527344,22.790000915527344,22.5,22.57999992370605,1199100.0,0.008407103134980387,1.7619004368715998,-3.5000476841405215,28.44574484805794,22.677028986017884,0.14040448173211928,1.0952235660401506,1.1551261119635754,0.46880319532506576,25.288129975964058,0.29000091552734375,-1.2743739430312182,-0.8374992370605483,-2.7710139447095443,1.0960154705884477,-1.8042565908850463,0.12925811676394972,0.6097006954094262,41.75836613554335,14.002420785501837,0.9667573538244975,6,0.08999919891357422,1.4749994277954102,1.5599989891052246,0.8699989318847656,-0.3600006103515625,1,-0.05133830755999658,1.3749947846196944,22.60000038146973,-2.88890654968169,22.79999923706055,-1.2666638409697992,23.07999992370605,-0.05133830755999658
11153,2024-06-12,22.6200008392334,22.899999618530273,22.559999465942386,22.899999618530273,873500.0,-0.007459415070848907,1.4285831062670047,-1.3333212232404565,30.030960483604673,24.32234712372325,0.3644021373303268,1.1069670814319394,1.3234333029868033,0.6492803157809064,24.99790059031425,0.3400001525878871,-1.2861290261543843,-0.8709993362426758,-2.673522643351337,0.9315239708659853,-1.7722609897970045,0.030262317311652964,0.6411425248099185,23.07703593780785,-7.261582425867946,0.9012616535543297,6,0.25999927520751953,1.6449995040893555,1.72999906539917,1.039999008178711,-0.4100017547607422,2,-0.05172413938485054,1.7619004368715998,22.790000915527344,1.3749947846196944,22.60000038146973,-2.88890654968169,22.79999923706055,-0.05172413938485054
11154,2024-06-13,22.65999984741211,22.68000030517578,22.38999938964844,22.65999984741211,846500.0,0.0017683026832313598,13.499713904253113,-0.0,34.006707194114284,25.414382964480257,0.3432556121885142,0.8880356694797271,1.294421742331508,0.6189796135291701,23.769174253180314,0.2900009155273402,-1.199683045213085,-0.6885003089904771,-2.2540003310821604,0.8769997131012062,-1.4712503200363187,0.09424970205536454,0.4819834243028396,36.48655963172664,2.274030040203776,0.7827500110458425,6,0.2100000381469762,1.5950002670288086,1.7350001335144043,1.0,-0.7099990844726562,3,-0.05163283690081599,1.4285831062670047,22.6200008392334,1.7619004368715998,22.790000915527344,1.3749947846196944,22.60000038146973,-0.05163283690081599
11155,2024-06-14,22.32999992370605,22.690000534057614,22.299999237060547,22.6200008392334,853600.0,-0.014563103527282073,-1.228564266329502,-100.0,32.371771946909504,26.21309595395077,0.5964563912770267,1.0215324708349343,1.6266429605251282,0.9509495408493329,22.51869308368557,0.39000129699706676,-1.0686198349479632,-0.8605002403259299,-2.1248533046445566,0.40385282399269684,-1.4926767724852432,-0.2283237081666165,0.6916659268782581,5.0001112619322505,-31.33518586149817,0.6321765321593132,6,0.4949998855590856,1.8800001144409215,2.0650000572204625,1.3299999237060582,-0.30999946594237926,4,-0.017913104339316255,13.499713904253113,22.65999984741211,1.4285831062670047,22.6200008392334,1.7619004368715998,22.790000915527344,-0.017913104339316255
11156,2024-06-17,22.649999618530273,22.68000030517578,22.209999084472656,22.31999969482422,821500.0,0.01433048347145327,1.41025465464878,-1.1379271789744934,46.50347924789018,28.76904066222893,0.221350340557823,0.5900174454641061,1.316819685568575,0.6395907645542351,24.322629978738814,0.470001220703125,-0.9393497239167345,-0.45050048828125,-1.5871710708894007,0.6861700943269007,-1.0188357795853236,0.11783480302282356,0.24176624161975724,63.76814398536042,21.893316610185835,0.5683352913040747,6,0.11499977111816406,1.515000343322754,1.8500008583068848,1.115000724792477,-0.37999916076660156,0,-0.0039735167374685965,-1.228564266329502,22.32999992370605,13.499713904253113,22.65999984741211,1.4285831062670047,22.6200008392334,-0.0039735167374685965
11157,2024-06-18,22.479999542236328,22.81999969482422,22.420000076293945,22.56999969482422,1288900.0,-0.007505522258590469,-2.8095367847411445,-0.2727277981677889,49.25924146778414,32.01435688321124,0.3059486192775793,0.6458517572709752,1.497487226362388,0.8127004842455712,26.076446091874544,0.39999961853027344,-0.8731685153386692,-0.5270005226135268,-1.530784932347899,0.4767838871208454,-1.028892727480713,-0.025108317746340703,-0.2700004577636719,39.13047083832054,-7.302571316996797,0.5018922048671859,6,0.2849998474121094,1.6850004196166992,2.02000093460083,1.2850008010864222,-0.10999870300292969,1,0.002669100289716786,1.41025465464878,22.649999618530273,-1.228564266329502,22.32999992370605,13.499713904253113,22.65999984741211,0.002669100289716786
11158,2024-06-20,22.40999984741211,22.70000076293945,22.309999465942386,22.34000015258789,1308900.0,-0.0031138654915316977,-4.999970656416194,-0.7777730682829653,42.85712123184609,34.59322176973976,0.2852325839835075,0.6009592356408007,1.5759490516668109,0.8849553219451565,27.85912293399384,0.3900012969970632,-0.814598448589674,-0.5045001983642585,-1.3507046901120248,0.3417042933835077,-0.9276024442381434,-0.08139795249037363,-0.20000076293945312,32.786977512069434,-16.07335481899549,0.42310224587388373,6,0.25999927520751953,1.755000114440918,2.1600003242492676,1.4250001907348633,-0.12999916076660156,3,0.0008924791566200518,-2.8095367847411445,22.479999542236328,1.41025465464878,22.649999618530273,-1.228564266329502,22.32999992370605,0.0008924791566200518
11159,2024-06-21,22.520000457763672,22.65999984741211,22.420000076293945,22.51000022888184,2005500.0,0.00490855024991288,-1.526306279174823,0.14286103542229256,33.944968576845696,35.66499224241393,0.09771844141011954,0.40209988763798776,1.486179384211102,0.780427138666937,29.20176180425195,0.25,-0.7548776672375439,-0.32499961853027415,-1.0460076633837225,0.39600842632317423,-0.6855036409569983,0.03550440389645004,-0.2978013610839838,50.81984641168672,3.364191543787868,0.36050402242672336,6,0.03499889373779297,1.6449995040893555,2.0774993896484375,1.3149995803833008,0.18999862670898438,4,-0.013765602441812685,-4.999970656416194,22.40999984741211,-2.8095367847411445,22.479999542236328,1.41025465464878,22.649999618530273,-0.013765602441812685
11160,2024-06-24,22.79999923706055,22.86000061035156,22.51000022888184,22.54999923706055,1215400.0,0.01243333808194258,-1.1212271839272692,24.999427808515463,42.67780857382054,37.78864484120812,-0.20370175344516284,0.061457367638887206,1.229437503126256,0.5024750401276243,29.90748981425807,0.35000038146971946,-0.6722235790419653,-0.0045007705688426825,-0.6291343896174979,0.6201328484798125,-0.31681758009317207,0.3078160389554867,-0.5658441284179716,90.76904116342229,44.520592695536536,0.3123168095243283,6,-0.24499988555908558,1.1400003433227504,2.062500953674313,1.305001258850094,-0.27999877929687855,0,-0.03728063607736687,-1.526306279174823,22.520000457763672,-4.999970656416194,22.40999984741211,-2.8095367847411445,22.479999542236328,-0.03728063607736687
11161,2024-06-25,22.649999618530273,22.81999969482422,22.46999931335449,22.770000457763672,1629300.0,-0.0065789308574387695,2.1818315805900985,-0.48000335693359375,38.211370136933866,38.87371431774989,-0.051253764518378375,0.15813265411413724,1.4088452251517438,0.6567036440432261,30.28333896619565,0.3500003814697301,-0.5802612034400028,-0.11550035476684428,-0.6690522722027126,0.438051562669024,-0.3922763134847784,0.16127560395108986,-0.390810689819336,61.81808093383609,19.827890203216135,0.27677595871793326,6,-0.0950002670288086,1.2799997329711914,2.21250057220459,1.515000343322754,0.020000457763671875,1,-0.027814532952627147,-1.1212271839272692,22.79999923706055,-1.526306279174823,22.520000457763672,-4.999970656416194,22.40999984741211,-0.027814532952627147
11162,2024-06-26,22.489999771118164,22.53000068664551,22.32999992370605,22.459999084472656,1234600.0,-0.007064011042243523,2.6362942798188738,-0.2500039736151951,36.57585353924803,39.60092465726582,0.06896844714928108,0.3054393388536454,1.5876513300967936,0.8075906320610642,30.144203032742755,0.3199996948242223,-0.5173807152940633,-0.25750017166137695,-0.8227711761794225,0.3077708328566686,-0.5401356739203997,0.025135330597645833,-0.20677837514160302,32.72726011672927,-4.136175986849942,0.28263550225902356,6,0.04500007629394531,1.0199995040893555,2.1650004386901855,1.7300004959106445,0.5599994659423864,2,-0.00978209495746718,2.1818315805900985,22.649999618530273,-1.1212271839272692,22.79999923706055,-1.526306279174823,22.520000457763672,-0.00978209495746718
11163,2024-06-27,22.350000381469727,22.59000015258789,22.26000022888184,22.59000015258789,1067000.0,-0.006224961808502405,1.7500019868233576,-7.999809269502194,36.01531727066123,39.82410355465992,0.18622400589813637,0.45539824036572085,1.736836049565305,0.9386882526835265,29.598128355679947,0.32999992370605113,-0.43492375259827654,-0.3889995574951186,-0.9734612711336297,0.19546215614339246,-0.6812304143143741,-0.09676870067586307,0.5100002288818324,15.00001589456142,-18.67142437755836,0.29223085681925487,6,0.1849994659423828,0.9549989700317383,2.3249998092651367,1.869999885559082,-0.06999969482421875,3,0.0008948750524520044,2.6362942798188738,22.489999771118164,2.1818315805900985,22.649999618530273,-1.1212271839272692,22.79999923706055,0.0008948750524520044
11164,2024-06-28,22.200000762939453,22.3799991607666,21.96999931335449,22.3799991607666,1740900.0,-0.006711392213426426,3.5555944092995064,0.7499940395298381,37.9032357302389,40.43871064169652,0.29514880579522185,0.59079580626927,1.8893093083892403,1.0848910227756328,29.182862654425,0.4099998474121129,-0.38658091139854633,-0.510499191284179,-1.1422707517400852,0.12127236917172723,-0.8263849715121339,-0.1946134110562241,0.6479998397827131,25.84282184318228,-11.163022385785098,0.31588578022795333,6,0.21499919891357067,0.909998893737793,2.547499656677246,2.0299997329711914,0.3699989318847656,4,0.0036036000430956783,1.7500019868233576,22.350000381469727,2.6362942798188738,22.489999771118164,2.1818315805900985,22.649999618530273,0.0036036000430956783
11165,2024-07-01,22.030000686645508,22.459999084472656,22.020000457763672,22.309999465942386,840400.0,-0.007657660831153823,-1.9333316379080148,1.5555626198726502,38.367338677030176,39.534695022712064,0.46725570555267026,0.7031225420922347,2.0369696543872564,1.2463946947739366,29.72376422683442,0.4399986267089844,-0.34102029439866755,-0.6209993362426758,-1.2745044631094196,0.032505790624068,-0.9477518996760459,-0.29424677280930567,0.7828798645019504,7.0589819250752806,-30.746245292660277,0.32675256343337156,7,0.384999275207516,0.9149990081787109,2.7649998664855957,2.22499942779541,0.4699993133544922,0,0.030866925857127248,3.5555944092995064,22.200000762939453,1.7500019868233576,22.350000381469727,2.6362942798188738,22.489999771118164,0.030866925857127248
11166,2024-07-02,22.149999618530273,22.190000534057614,21.979999542236328,22.049999237060547,742200.0,0.005447068912599162,1.3333156729149753,-0.35714577656675295,36.55456830926044,38.12306467176499,0.30047077691409996,0.5316213688665812,1.878156348015228,1.121704331280334,30.468606799473275,0.2100009918212855,-0.31717497276534345,-0.45100040435790945,-1.0967277910615962,0.19472698234577734,-0.7738640977097546,-0.12813671100606427,0.629165683105466,29.032267988273304,-7.931168209772828,0.32286369335184373,7,0.26500034332275035,0.6899995803833008,2.6325011253356934,2.1050004959106445,0.6000003814697266,1,0.016704327115376616,-1.9333316379080148,22.030000686645508,3.5555944092995064,22.200000762939453,1.7500019868233576,22.350000381469727,0.016704327115376616
11167,2024-07-03,21.93000030517578,22.170000076293945,21.88999938964844,22.170000076293945,651300.0,-0.009932249080963684,1.333341280626853,-2.399988555951859,35.80242649823363,37.33920970136361,0.48528056589422874,0.6843198056139386,2.053083189502587,1.3320128625140555,31.225207617525204,0.28000068664550426,-0.2643028003652894,-0.6059997558593757,-1.2468345157785272,0.0348350040597758,-0.9264171358189515,-0.28558237589979996,0.8167983569287074,5.714410275692842,-31.64213643663956,0.320417379959576,7,0.44499969482421875,0.7249994277954102,2.7950000762939453,2.3249998092651367,0.8500003814697301,2,0.033743719143656925,1.3333156729149753,22.149999618530273,-1.9333316379080148,22.030000686645508,3.5555944092995064,22.200000762939453,0.033743719143656925
11168,2024-07-05,21.920000076293945,22.01000022888184,21.739999771118164,21.86000061035156,2107200.0,-0.00045600678261170646,1.2500059604701248,-0.2499980131766275,34.58331114712131,37.410136653616455,0.4676423890204404,0.6272430759810774,2.0163206730738885,1.3513263358918692,32.054640583233315,0.2700004577636754,-0.2924078216386299,-0.5529999732971191,-1.174715475695514,0.06871552910127576,-0.8638577244963166,-0.2421422220979217,0.7753906294631818,25.000066227446244,-11.951548587400008,0.3108577511991981,7,0.38000011444091797,0.625,2.565000534057617,2.3350000381469727,0.860000610351566,4,0.05155105642488911,1.333341280626853,21.93000030517578,1.3333156729149753,22.149999618530273,-1.9333316379080148,22.030000686645508,0.05155105642488911
11169,2024-07-08,21.75,22.059999465942386,21.739999771118164,22.059999465942386,931700.0,-0.007755477906124519,1.0645177168382014,-5.1667037543310625,37.05354976102766,36.78521900775058,0.5776807881417909,0.7299172646632215,2.1256575437176437,1.5230394607473983,32.60282743917765,0.3199996948242223,-0.3254837500270611,-0.656500053405761,-1.2892640025438453,-0.023736104267676694,-0.9728820279748049,-0.3401180788367171,0.8689594309860098,1.3889220026120106,-37.968328563267946,0.31638197456904216,7,0.5299997329711914,0.7950000762939453,2.427499771118164,2.505000114440918,1.0300006866455114,0,0.024367847661862507,1.2500059604701248,21.920000076293945,1.333341280626853,21.93000030517578,1.3333156729149753,22.149999618530273,0.024367847661862507
11170,2024-07-09,21.51000022888184,21.780000686645508,21.46999931335449,21.729999542236328,1390300.0,-0.011034472235317727,-1.066667938227546,0.7096764269760892,23.611076770923603,35.162964189304994,0.6877779441935772,0.9152433340327377,2.305467897755385,1.7705593137806517,33.29558122992764,0.3100013732910192,-0.3426647289911955,-0.8319998741149881,-1.5527478742533205,-0.1112518739766557,-1.192373874184156,-0.4716258740458201,1.0386424293147414,5.555673292926855,-29.44500954308934,0.3603740000691663,7,0.5199995040893519,0.8999996185302699,2.657500267028805,2.7750005722045863,1.2700004577636719,1,0.04927937957523132,1.0645177168382014,21.75,1.2500059604701248,21.920000076293945,1.333341280626853,21.93000030517578,0.04927937957523132
11171,2024-07-10,21.440000534057614,21.520000457763672,21.34000015258789,21.38999938964844,1133500.0,-0.003254286103178905,-1.4000101725519118,-0.2272786384955888,24.757252338127373,33.84978627806937,0.6348505214891986,0.9421894387058813,2.3219279895009954,1.8472693656408659,33.58679558993193,0.18000030517578125,-0.35239071241336717,-0.8439995765686064,-1.6579927324903991,-0.03000642064681358,-1.2509961545295027,-0.43700299860770997,1.0007777896547587,12.048239838771147,-21.503490254040265,0.40699657796089694,7,0.524999618530277,0.904999732971195,2.5174999237060582,2.845000267028812,1.3400001525878977,2,0.04944027236653126,-1.066667938227546,21.51000022888184,1.0645177168382014,21.75,1.2500059604701248,21.920000076293945,0.04944027236653126
11172,2024-07-11,21.6200008392334,21.690000534057614,21.200000762939453,21.420000076293945,829500.0,0.008395536412877158,1.8823503012487912,3.999923707801446,31.797226516938196,33.3811095276557,0.3558881737026809,0.7062512650517832,2.0819611227895365,1.6726991691471085,33.66301342885135,0.4899997711181605,-0.4063802923722122,-0.605499267578125,-1.4344099394067236,0.22341140425047357,-1.019954603492426,-0.19104393166382394,0.6886841039440377,48.83729182699858,14.56139095491421,0.4144553359143001,7,0.20999908447265625,0.6549997329711914,2.234999656677246,2.6649999618530273,1.159999847412113,3,0.05226637913519472,-1.4000101725519118,21.440000534057614,-1.066667938227546,21.51000022888184,1.0645177168382014,21.75,0.05226637913519472
11173,2024-07-12,21.450000762939453,21.809999465942386,21.440000534057614,21.76000022888184,969200.0,-0.007863092955364248,-1.2424182874317204,-1.5499914169639117,26.008929487837577,32.05951994516666,0.43001869329121334,0.8264775363105414,2.1858814233953865,1.8459185688289566,33.89008833653925,0.36999893188477273,-0.4464774446959261,-0.7169993400573738,-1.5925159910670281,0.1585173109522806,-1.154757665562201,-0.2792410145525466,0.7034683950046663,29.06981128309298,-2.984780741515287,0.4377583255048277,7,0.37999916076660156,0.8099994659423828,2.367499828338623,2.8350000381469727,1.3299999237060582,4,0.06200465624243634,1.8823503012487912,21.6200008392334,-1.4000101725519118,21.440000534057614,-1.066667938227546,21.51000022888184,0.06200465624243634
11174,2024-07-15,21.489999771118164,21.61000061035156,21.3700008392334,21.51000022888184,1067900.0,0.0018647555597210985,1.1818039950062804,0.06451771683823651,17.08537367335974,29.694857166981055,0.3114689505785897,0.731853288719595,2.0756812052625513,1.8041350016660722,33.93052347703578,0.2399997711181605,-0.47331689275723576,-0.6185003280639663,-1.5114965114554515,0.27449585532751897,-1.064998419759707,-0.17200223636822543,0.5299838115253017,47.54092209558623,21.96678768405623,0.4464980916957418,7,0.2050008773803711,0.7700004577636719,2.2450008392333984,2.7950010299682617,1.2900009155273473,0,,-1.2424182874317204,21.450000762939453,1.8823503012487912,21.6200008392334,-1.4000101725519118,21.440000534057614,
11175,2024-07-16,21.93000030517578,22.059999465942386,21.489999771118164,21.549999237060547,1130100.0,0.020474664436663348,-1.2799987792968892,-18.999618539001013,34.21051971138769,29.434407322772977,-0.16115562018521246,0.2744188855170009,1.570434455383218,1.3624953068521322,33.31517438223096,0.5699996948242223,-0.4812601819059026,-0.1584998130798354,-1.04852055693339,0.7315209307737192,-0.6035101850066127,0.2865105588469419,-0.7299995422363281,84.88379571821729,61.25487012097566,0.445010371926778,7,-0.24499988555908203,0.2349996566772461,1.752500057220459,2.3550004959106445,0.8500003814697301,1,,1.1818039950062804,21.489999771118164,-1.2424182874317204,21.450000762939453,1.8823503012487912,21.6200008392334,
11176,2024-07-17,22.559999465942386,22.65999984741211,21.93000030517578,21.940000534057614,1200800.0,0.0287277315093295,-1.2812507450587702,1.6315715504693256,51.27272348955125,31.15332921069715,-0.8123024434560726,-0.3822676347562073,0.8843882928638642,0.7330667128099435,32.20351493207077,0.7299995422363281,-0.47280319833181395,0.47599935531616566,-0.40290849998378775,1.354907210616119,0.03654542766618718,0.9154532829661441,-1.3427987289428742,93.15065450840042,67.75319454150562,0.43945392764997737,7,-0.6299991607666051,-0.5099992752075231,1.0500011444091761,1.7250013351440394,0.220001220703125,2,,-1.2799987792968892,21.93000030517578,1.1818039950062804,21.489999771118164,-1.2424182874317204,21.450000762939453,
11177,2024-07-18,22.540000915527344,22.85000038146973,22.149999618530273,22.15999984741211,897700.0,-0.0008864605890276378,-2.4999904632932335,0.6129060044668881,53.61218384552623,33.26764839940881,-0.7785483487042484,-0.3768655438585782,0.8508204049579575,0.7530463064349888,31.59746846045648,0.7000007629394567,-0.4536525378092655,0.45300073623657156,-0.4319871033477938,1.3379885758209369,0.010506816444390665,0.8954946560287524,-1.2650882141113264,79.05408366046072,50.17924700266524,0.4424939197921818,7,-0.5150003433227539,-0.49000072479248047,1.0324993133544922,1.7249994277954102,0.23999977111816762,3,,-1.2812507450587702,22.559999465942386,-1.2799987792968892,21.93000030517578,1.1818039950062804,21.489999771118164,
11178,2024-07-19,22.43000030517578,22.59000015258789,22.18000030517578,22.59000015258789,785500.0,-0.004880239835118427,4.125002980235081,-0.42105104652913716,54.44015188113444,35.19949307942068,-0.6577676106776771,-0.27962630880025685,0.8952005846326898,0.8649428607197578,30.787434512795752,0.4099998474121094,-0.44144949273761114,0.3420001029968276,-0.5445683034645015,1.2285685094581567,-0.10128410023383694,0.7852843062274921,-1.0605823429565397,71.6216076891947,40.61325973907073,0.44328420323066403,7,-0.4049997329711914,-0.38000011444091797,1.1424999237060547,1.8350000381469727,0.3500003814697301,4,,-2.4999904632932335,22.540000915527344,-1.2812507450587702,22.559999465942386,-1.2799987792968892,21.93000030517578,
11179,2024-07-22,22.209999084472656,22.440000534057614,22.020000457763672,22.43000030517578,1442100.0,-0.009808346754786257,2.4999761583089035,1.3750089407052428,53.40906381604471,38.51038052887857,-0.40862478258581447,-0.08858205535580055,1.044382443765457,1.089891114451767,29.790718386457964,0.42000007629394176,-0.414510472176044,0.13749895095825337,-0.727854189700345,1.0028520916168517,-0.2951776193710458,0.5701755212875526,-0.7517461770983864,52.941102222621005,18.122443867093004,0.4326765703292987,7,-0.1849985122680664,-0.17999839782714844,1.3625011444091797,2.0550012588500977,0.5700016021728551,0,,4.125002980235081,22.43000030517578,-2.4999904632932335,22.540000915527344,-1.2812507450587702,22.559999465942386,
11180,2024-07-23,21.950000762939453,22.209999084472656,21.88999938964844,22.209999084472656,1002000.0,-0.011706363451179591,1.4615520049297672,1.1818039950062422,46.402894233282744,40.915451850562505,-0.0890089561036369,0.11011721992491275,1.219408706960408,1.3514587739223813,29.27937805425015,0.3199996948242152,-0.3890516745011716,-0.07999944686889648,-0.8755922487676031,0.7155933550298101,-0.4777958478182498,0.31779695408045683,-0.4082430071194558,6.250136593836118,-28.09008939811079,0.397796400949354,7,0.07499980926513672,0.07999992370605469,1.6124992370605469,2.304999351501465,0.8299999237060582,1,,2.4999761583089035,22.209999084472656,4.125002980235081,22.43000030517578,-2.4999904632932335,22.540000915527344,
11181,2024-07-24,22.020000457763672,22.100000381469727,21.8700008392334,21.959999084472656,1858800.0,0.003189052045155627,1.0908933277847135,-0.2307760024648972,51.71103130375754,43.12809682687576,-0.07608467715767375,-0.010013832791528898,1.0634984165971026,1.2880818513677355,28.684683790117088,0.22999954223632812,-0.3576212624474415,0.021500205993653765,-0.7186922777426936,0.7616926897300011,-0.3485960358745217,0.39159644786182923,-0.39974814440468975,15.306090673060774,-21.719249324564963,0.3700962418681743,7,0.09000015258789062,0.010000228881835938,1.4974994659423828,2.189999580383301,0.7600002288818395,2,,1.4615520049297672,21.950000762939453,2.4999761583089035,22.209999084472656,4.125002980235081,22.43000030517578,
11182,2024-07-25,22.270000457763672,22.43000030517578,21.989999771118164,22.049999237060547,1199300.0,0.011353314932010194,-1.588237274063436,3.6666030898340645,56.097573943065214,46.47127954412328,-0.25053203534570656,-0.2923285388854353,0.7364586462109344,1.0492593639180257,28.02396999373008,0.4400005340576172,-0.26279740328818235,0.28250017166137553,-0.4330671683740128,0.9980675116967639,-0.07528349835632042,0.6402838416790715,-0.5759632603180442,55.55555555555556,16.306470953913802,0.3577836700176946,7,-0.15999984741210938,-0.23999977111816406,1.1949992179870605,1.8949995040893555,0.5100002288818395,3,,1.0908933277847135,22.020000457763672,1.4615520049297672,21.950000762939453,2.4999761583089035,22.209999084472656,
11183,2024-07-26,22.3700008392334,22.57999992370605,22.280000686645508,22.31999969482422,1045400.0,0.004490362793632796,-3.615402673239671,0.2272766680538216,61.071454116300636,51.35862181556116,-0.23055131412384355,-0.4118705253981929,0.5535116653018548,0.9576186764433743,27.316565301834373,0.30999946594237926,-0.1585342611270164,0.38150053024292063,-0.33625243842995545,1.0992534989157967,0.022624045906482593,0.7403770145793587,-0.6066058507463232,70.42262601949294,25.294569595051357,0.35887648433643776,7,-0.20000076293945312,-0.3400001525878906,1.094998836517334,1.794999122619629,0.4099998474121129,4,,-1.588237274063436,22.270000457763672,1.0908933277847135,22.020000457763672,1.4615520049297672,21.950000762939453,
11184,2024-07-29,22.280000686645508,22.3700008392334,21.88999938964844,22.299999237060547,1501300.0,-0.004023252088128926,4.999952316807089,-0.3999618539004387,64.52832307202857,54.727266633410146,-0.01866788549136089,-0.3326234567783075,0.5526511671616632,1.057296441899183,25.73397493354769,0.4800014495849574,-0.07771117016631024,0.28750038146972656,-0.43608343580395825,1.0110841987434114,-0.07429152716711585,0.649292290106569,-0.45140937457947317,57.74653184470429,7.29835672929255,0.361791908636843,7,0.07999992370605469,-0.25,1.1374988555908203,1.8849992752075195,0.5000000000000036,0,,-3.615402673239671,22.3700008392334,-1.588237274063436,22.270000457763672,1.0908933277847135,22.020000457763672,
11185,2024-07-30,22.709999084472656,22.76000022888184,22.13999938964844,22.13999938964844,1477000.0,0.019299747961178726,-1.175442705893403,-28.502050548402302,71.09634656756045,56.929891419855615,-0.364744689486745,-0.7473848435019654,0.035560160947795794,0.635263188219227,24.632023834079995,0.6200008392333984,0.052488966633291056,0.6834988594055176,-0.10820186110584373,1.475199579916879,0.28764849914983515,1.0793492196612,-0.8201232282424016,94.38189003377472,37.462176354903846,0.3958503602556813,7,-0.34999847412109375,-0.6799983978271484,0.6500005722045898,1.455000877380371,0.07000160217285512,1,,4.999952316807089,22.280000686645508,-3.615402673239671,22.3700008392334,-1.588237274063436,22.270000457763672,
11186,2024-07-31,22.520000457763672,22.81999969482422,22.46999931335449,22.68000030517578,1726000.0,-0.008366298298923769,-1.692288506118091,-0.28070163697447675,64.90068190990348,58.184168982564195,-0.20228950673673296,-0.556792453529269,0.1679901236776118,0.8349174065475573,23.442425036841787,0.3500003814697301,0.20150216184415726,0.475000190734864,-0.3456154953282038,1.2956158767979318,0.06469234770332832,0.8853080337663997,-0.6300010681152308,67.74202810569567,9.395116907559995,0.4103078430315348,7,-0.17500019073486328,-0.49499988555908203,0.7274990081787109,1.6449995040893555,0.2600002288818395,2,,-1.175442705893403,22.709999084472656,4.999952316807089,22.280000686645508,-3.615402673239671,22.3700008392334,
11187,2024-08-01,22.670000076293945,22.709999084472656,22.38999938964844,22.559999465942386,1872600.0,0.0066607289290068206,2.3684421868411696,-0.6875044703525992,70.33336067204917,59.95008107044361,-0.3709151869755658,-0.683556938180665,-0.03579828689344566,0.6875600712127472,21.959253337004313,0.3199996948242152,0.2942187015267237,0.5879998207092285,-0.2763487666586677,1.4523484080771247,0.15582552702527863,1.0201741143931784,-0.7224006271362278,83.87101405284784,20.919354081542238,0.4321742936839485,8,-0.3249998092651367,-0.6449995040893555,0.5724992752075195,1.494999885559082,0.11000061035156605,3,,-1.692288506118091,22.520000457763672,-1.175442705893403,22.709999084472656,4.999952316807089,22.280000686645508,
11188,2024-08-02,23.04999923706055,23.10000038146973,22.65999984741211,22.790000915527344,1188500.0,0.016762203770963824,1.4444432670707128,2.363607990012593,73.35332436002349,62.166110019774585,-0.730543130849604,-1.0272251503915406,-0.46337820680532715,0.309405958874688,20.40548037558134,0.44000053405762074,0.303983731724184,0.9114990234375036,-0.050478199969916204,1.8734762468449233,0.4305104117337919,1.3924876351412152,-1.0482557319641117,95.86767740298146,29.687461839018056,0.48098861170371,8,-0.5649986267089879,-0.8999986648559606,-0.027499675750735975,1.115000724792477,-0.26999855041503906,4,,2.3684421868411696,22.670000076293945,-1.692288506118091,22.520000457763672,-1.175442705893403,22.709999084472656,
11189,2024-08-05,22.280000686645508,23.25,22.26000022888184,22.959999084472656,1257300.0,-0.03340557813021583,-1.7500019868234045,-2.6153953372360514,54.76840738140241,63.095611480676766,0.05635580493251524,-0.2271294561798456,0.2603944065361645,1.0758327341564957,18.622418509856544,0.9899997711181605,0.2885734106171718,0.11500043869018484,-0.8309822893899081,1.0609831667702778,-0.3579909253498599,0.5879918027302296,-0.1903966314392065,12.612722523884523,-49.086530000722036,0.47299136404004616,8,0.2799997329711914,-0.05500030517578125,0.6399989128112793,1.8849992752075195,0.5000000000000036,0,,1.4444432670707128,23.04999923706055,2.3684421868411696,22.670000076293945,-1.692288506118091,22.520000457763672,
11190,2024-08-06,22.56999969482422,22.739999771118164,22.25,22.350000381469727,1396600.0,0.013016113071869562,-1.333331819564852,-0.32352916427078804,50.15015393427358,62.92218066184521,-0.1524827631654162,-0.457078909716472,-0.06374245185455862,0.785828090810007,16.281992199122264,0.48999977111816406,0.28477305835632905,0.35199947357177663,-0.5575423847585057,1.261541331902059,-0.10277145559336631,0.8067704027369196,-0.36435604513854614,31.999969482421875,-24.658388688765122,0.45477092916514195,8,0.0,-0.3449993133544922,0.19250011444091797,1.4750003814697266,0.21000099182129262,1,,-1.7500019868234045,22.280000686645508,1.4444432670707128,23.04999923706055,2.3684421868411696,22.670000076293945,
11191,2024-08-07,22.5,22.81999969482422,22.43000030517578,22.54999923706055,718800.0,-0.003101448638489379,-3.105286405525328,-0.22726996870206134,49.408269331693084,62.17892459391497,-0.008085004082328595,-0.32000163721087915,-0.023595022695531043,0.8638776177783072,13.671946376335425,0.3899993896484375,0.29972840101798326,0.22899980545043874,-0.6104957549665713,1.0684953658674488,-0.19074797475806804,0.6487475856589455,-0.25,25.0,-27.634699931527834,0.4197477802085052,8,0.06999969482421875,-0.27499961853027344,0.17999982833862305,1.5450000762939453,0.28000068664551137,2,,-1.333331819564852,22.56999969482422,-1.7500019868234045,22.280000686645508,1.4444432670707128,23.04999923706055,
11192,2024-08-08,22.75,22.790000915527344,22.25,22.34000015258789,910500.0,0.011111111111111072,1.2040778195576523,-8.20012207217459,54.54545947146828,61.45381407782249,-0.20432351578102725,-0.506998392256186,-0.28245976379049154,0.6209081698529886,11.430403407288555,0.5400009155273438,0.3680301142633411,0.42249984741210866,-0.3839702425664058,1.228969937390623,0.01926480242284967,0.8257348924013677,0.5,50.0,-0.22335947450035576,0.40323504498925783,8,-0.18000030517578125,-0.5249996185302734,-0.12250041961669922,1.2950000762939453,0.030000686645511365,3,,-3.105286405525328,22.5,-1.333331819564852,22.56999969482422,-1.7500019868234045,22.280000686645508,
11193,2024-08-09,22.78000068664551,22.78000068664551,22.53000068664551,22.70000076293945,869300.0,0.0013187115009016814,5.250005960469607,0.19512183775436934,58.55860241999,60.790511783151544,-0.19003365389550453,-0.45560927818764796,-0.31052084118583423,0.5969064926850898,9.513783770979739,0.25,0.4202375952696329,0.3860005378723166,-0.330082093830935,1.1020831695755682,0.027959222020690788,0.7440418537239424,0.44999931335448906,53.00006866455114,2.9915813380027316,0.35804131585162535,8,-0.08500099182129262,-0.5550003051757848,-0.26500082015991566,1.2249994277954066,0.0,4,,1.2040778195576523,22.75,-3.105286405525328,22.5,-1.333331819564852,22.56999969482422,